1795 (株)マサル の時系列データ [2023年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2023-12-06 | 3,315 | 3,320 | 3,305 | 3,310 | 1,700 | 3,310 |
| 2023-12-05 | 3,340 | 3,340 | 3,320 | 3,335 | 2,300 | 3,335 |
| 2023-12-04 | 3,345 | 3,350 | 3,330 | 3,330 | 1,700 | 3,330 |
| 2023-12-01 | 3,335 | 3,340 | 3,335 | 3,340 | 300 | 3,340 |
| 2023-11-30 | 3,345 | 3,345 | 3,345 | 3,345 | 300 | 3,345 |
| 2023-11-29 | 3,345 | 3,345 | 3,345 | 3,345 | 200 | 3,345 |
| 2023-11-28 | 3,330 | 3,345 | 3,330 | 3,345 | 500 | 3,345 |
| 2023-11-27 | 3,350 | 3,350 | 3,330 | 3,330 | 500 | 3,330 |
| 2023-11-24 | 3,330 | 3,350 | 3,330 | 3,350 | 700 | 3,350 |
| 2023-11-22 | 3,315 | 3,370 | 3,315 | 3,345 | 700 | 3,345 |
| 2023-11-21 | 3,320 | 3,335 | 3,320 | 3,330 | 1,400 | 3,330 |
| 2023-11-20 | 3,350 | 3,350 | 3,335 | 3,335 | 400 | 3,335 |
| 2023-11-17 | 3,340 | 3,350 | 3,340 | 3,350 | 400 | 3,350 |
| 2023-11-16 | - | - | - | 3,340 | - | 3,340 |
| 2023-11-15 | 3,305 | 3,380 | 3,305 | 3,340 | 1,900 | 3,340 |
| 2023-11-14 | 3,305 | 3,435 | 3,280 | 3,435 | 3,200 | 3,435 |
| 2023-11-13 | 3,350 | 3,355 | 3,275 | 3,275 | 3,000 | 3,275 |
| 2023-11-10 | 3,345 | 3,365 | 3,345 | 3,360 | 600 | 3,360 |
| 2023-11-09 | 3,445 | 3,450 | 3,340 | 3,340 | 2,100 | 3,340 |
| 2023-11-08 | 3,385 | 3,550 | 3,385 | 3,470 | 11,700 | 3,470 |
| 2023-11-07 | 3,360 | 3,360 | 3,340 | 3,340 | 300 | 3,340 |
| 2023-11-06 | 3,340 | 3,350 | 3,340 | 3,350 | 1,200 | 3,350 |
| 2023-11-02 | 3,340 | 3,340 | 3,325 | 3,335 | 1,000 | 3,335 |
| 2023-11-01 | 3,335 | 3,385 | 3,335 | 3,385 | 500 | 3,385 |
| 2023-10-31 | 3,330 | 3,330 | 3,330 | 3,330 | 300 | 3,330 |
| 2023-10-30 | - | - | - | 3,330 | - | 3,330 |
| 2023-10-27 | 3,360 | 3,360 | 3,330 | 3,330 | 500 | 3,330 |
| 2023-10-26 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2023-10-25 | 3,385 | 3,385 | 3,335 | 3,335 | 600 | 3,335 |
| 2023-10-24 | 3,390 | 3,390 | 3,340 | 3,340 | 700 | 3,340 |
| 2023-10-23 | 3,350 | 3,350 | 3,350 | 3,350 | 300 | 3,350 |
| 2023-10-20 | 3,335 | 3,335 | 3,335 | 3,335 | 300 | 3,335 |
| 2023-10-19 | 3,335 | 3,340 | 3,335 | 3,335 | 600 | 3,335 |
| 2023-10-18 | - | - | - | 3,380 | - | 3,380 |
| 2023-10-17 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2023-10-16 | 3,355 | 3,355 | 3,340 | 3,350 | 500 | 3,350 |
| 2023-10-13 | 3,380 | 3,380 | 3,355 | 3,355 | 300 | 3,355 |
| 2023-10-12 | 3,380 | 3,380 | 3,380 | 3,380 | 100 | 3,380 |
| 2023-10-11 | 3,380 | 3,380 | 3,380 | 3,380 | 800 | 3,380 |
| 2023-10-10 | 3,355 | 3,395 | 3,355 | 3,395 | 700 | 3,395 |
| 2023-10-06 | 3,355 | 3,385 | 3,335 | 3,385 | 1,600 | 3,385 |
| 2023-10-05 | 3,355 | 3,365 | 3,355 | 3,355 | 700 | 3,355 |
| 2023-10-04 | 3,415 | 3,415 | 3,345 | 3,365 | 1,000 | 3,365 |
| 2023-10-03 | 3,420 | 3,420 | 3,415 | 3,415 | 600 | 3,415 |
| 2023-10-02 | 3,450 | 3,495 | 3,415 | 3,420 | 2,700 | 3,420 |
| 2023-09-29 | 3,455 | 3,455 | 3,450 | 3,450 | 1,100 | 3,450 |
| 2023-09-28 | 3,470 | 3,500 | 3,415 | 3,455 | 5,300 | 3,455 |
| 2023-09-27 | 3,655 | 3,710 | 3,630 | 3,710 | 6,900 | 3,710 |
| 2023-09-26 | 3,615 | 3,655 | 3,615 | 3,655 | 6,100 | 3,655 |
| 2023-09-25 | 3,625 | 3,625 | 3,610 | 3,610 | 2,900 | 3,610 |
| 2023-09-22 | 3,615 | 3,625 | 3,600 | 3,615 | 2,700 | 3,615 |
| 2023-09-21 | 3,610 | 3,615 | 3,605 | 3,615 | 700 | 3,615 |
| 2023-09-20 | 3,610 | 3,620 | 3,610 | 3,615 | 2,500 | 3,615 |
| 2023-09-19 | 3,615 | 3,615 | 3,610 | 3,610 | 1,400 | 3,610 |
| 2023-09-15 | 3,620 | 3,625 | 3,615 | 3,615 | 1,100 | 3,615 |
| 2023-09-14 | 3,625 | 3,630 | 3,620 | 3,620 | 1,500 | 3,620 |
| 2023-09-13 | 3,620 | 3,620 | 3,620 | 3,620 | 800 | 3,620 |
| 2023-09-12 | 3,630 | 3,630 | 3,600 | 3,600 | 1,900 | 3,600 |
| 2023-09-11 | 3,630 | 3,630 | 3,620 | 3,630 | 1,200 | 3,630 |
| 2023-09-08 | 3,625 | 3,630 | 3,620 | 3,630 | 1,900 | 3,630 |
| 2023-09-07 | 3,630 | 3,630 | 3,615 | 3,625 | 2,400 | 3,625 |
| 2023-09-06 | 3,620 | 3,620 | 3,620 | 3,620 | 1,100 | 3,620 |
| 2023-09-05 | 3,605 | 3,615 | 3,600 | 3,605 | 3,600 | 3,605 |
| 2023-09-04 | 3,575 | 3,590 | 3,575 | 3,590 | 3,700 | 3,590 |
| 2023-09-01 | 3,565 | 3,575 | 3,560 | 3,570 | 2,900 | 3,570 |
| 2023-08-31 | 3,560 | 3,560 | 3,550 | 3,555 | 2,100 | 3,555 |
| 2023-08-30 | 3,555 | 3,555 | 3,550 | 3,550 | 2,800 | 3,550 |
| 2023-08-29 | 3,550 | 3,550 | 3,540 | 3,540 | 3,400 | 3,540 |
| 2023-08-28 | 3,550 | 3,550 | 3,540 | 3,545 | 15,600 | 3,545 |
| 2023-08-25 | 3,695 | 3,700 | 3,650 | 3,650 | 3,100 | 3,650 |
| 2023-08-24 | 3,685 | 3,700 | 3,685 | 3,700 | 1,600 | 3,700 |
| 2023-08-23 | 3,680 | 3,685 | 3,680 | 3,685 | 900 | 3,685 |
| 2023-08-22 | 3,660 | 3,680 | 3,660 | 3,680 | 400 | 3,680 |
| 2023-08-21 | 3,700 | 3,700 | 3,535 | 3,590 | 2,800 | 3,590 |
| 2023-08-18 | 3,675 | 3,675 | 3,630 | 3,630 | 1,000 | 3,630 |
| 2023-08-17 | 3,720 | 3,720 | 3,700 | 3,700 | 600 | 3,700 |
| 2023-08-16 | 3,705 | 3,720 | 3,705 | 3,705 | 300 | 3,705 |
| 2023-08-15 | 3,710 | 3,740 | 3,705 | 3,705 | 800 | 3,705 |
| 2023-08-14 | 3,705 | 3,720 | 3,705 | 3,710 | 700 | 3,710 |
| 2023-08-10 | 3,640 | 3,770 | 3,640 | 3,705 | 1,600 | 3,705 |
| 2023-08-09 | 3,750 | 3,890 | 3,530 | 3,770 | 9,400 | 3,770 |
| 2023-08-08 | 3,700 | 3,700 | 3,690 | 3,700 | 1,700 | 3,700 |
| 2023-08-07 | 3,560 | 3,695 | 3,555 | 3,680 | 2,000 | 3,680 |
| 2023-08-04 | 3,560 | 3,560 | 3,560 | 3,560 | 200 | 3,560 |
| 2023-08-03 | 3,590 | 3,590 | 3,565 | 3,565 | 400 | 3,565 |
| 2023-08-02 | 3,605 | 3,645 | 3,590 | 3,590 | 1,100 | 3,590 |
| 2023-08-01 | 3,625 | 3,625 | 3,590 | 3,590 | 400 | 3,590 |
| 2023-07-31 | 3,590 | 3,590 | 3,590 | 3,590 | 100 | 3,590 |
| 2023-07-28 | 3,585 | 3,590 | 3,585 | 3,590 | 300 | 3,590 |
| 2023-07-27 | 3,600 | 3,600 | 3,600 | 3,600 | 100 | 3,600 |
| 2023-07-26 | 3,595 | 3,595 | 3,595 | 3,595 | 100 | 3,595 |
| 2023-07-25 | 3,645 | 3,645 | 3,595 | 3,605 | 700 | 3,605 |
| 2023-07-24 | - | - | - | 3,530 | - | 3,530 |
| 2023-07-21 | 3,530 | 3,530 | 3,530 | 3,530 | 400 | 3,530 |
| 2023-07-20 | 3,585 | 3,585 | 3,585 | 3,585 | 300 | 3,585 |
| 2023-07-19 | 3,535 | 3,565 | 3,535 | 3,565 | 400 | 3,565 |
| 2023-07-18 | 3,600 | 3,600 | 3,530 | 3,575 | 1,000 | 3,575 |
| 2023-07-14 | 3,580 | 3,580 | 3,530 | 3,530 | 700 | 3,530 |
| 2023-07-13 | 3,560 | 3,630 | 3,560 | 3,630 | 500 | 3,630 |
| 2023-07-12 | 3,595 | 3,665 | 3,590 | 3,590 | 600 | 3,590 |
| 2023-07-11 | 3,665 | 3,665 | 3,655 | 3,655 | 300 | 3,655 |
| 2023-07-10 | 3,575 | 3,600 | 3,575 | 3,600 | 1,300 | 3,600 |
| 2023-07-07 | 3,530 | 3,575 | 3,530 | 3,555 | 500 | 3,555 |
| 2023-07-06 | 3,600 | 3,600 | 3,540 | 3,585 | 600 | 3,585 |
| 2023-07-05 | 3,625 | 3,760 | 3,625 | 3,625 | 1,500 | 3,625 |
| 2023-07-04 | 3,575 | 3,705 | 3,575 | 3,695 | 2,100 | 3,695 |
| 2023-07-03 | 3,450 | 3,565 | 3,450 | 3,555 | 1,300 | 3,555 |
| 2023-06-30 | 3,430 | 3,435 | 3,430 | 3,435 | 400 | 3,435 |
| 2023-06-29 | 3,430 | 3,430 | 3,395 | 3,425 | 800 | 3,425 |
| 2023-06-28 | 3,370 | 3,370 | 3,370 | 3,370 | 100 | 3,370 |
| 2023-06-27 | 3,365 | 3,365 | 3,360 | 3,360 | 200 | 3,360 |
| 2023-06-26 | 3,350 | 3,355 | 3,345 | 3,345 | 1,300 | 3,345 |
| 2023-06-23 | 3,340 | 3,345 | 3,330 | 3,330 | 700 | 3,330 |
| 2023-06-22 | 3,345 | 3,345 | 3,335 | 3,345 | 500 | 3,345 |
| 2023-06-21 | 3,340 | 3,340 | 3,340 | 3,340 | 400 | 3,340 |
| 2023-06-20 | - | - | - | 3,335 | - | 3,335 |
| 2023-06-19 | 3,340 | 3,340 | 3,330 | 3,335 | 600 | 3,335 |
| 2023-06-16 | 3,350 | 3,350 | 3,305 | 3,310 | 800 | 3,310 |
| 2023-06-15 | 3,345 | 3,350 | 3,295 | 3,350 | 1,500 | 3,350 |
| 2023-06-14 | 3,340 | 3,340 | 3,340 | 3,340 | 100 | 3,340 |
| 2023-06-13 | 3,315 | 3,315 | 3,315 | 3,315 | 100 | 3,315 |
| 2023-06-12 | 3,345 | 3,345 | 3,345 | 3,345 | 300 | 3,345 |
| 2023-06-09 | 3,340 | 3,345 | 3,330 | 3,345 | 400 | 3,345 |
| 2023-06-08 | 3,335 | 3,335 | 3,300 | 3,300 | 300 | 3,300 |
| 2023-06-07 | 3,335 | 3,335 | 3,335 | 3,335 | 100 | 3,335 |
| 2023-06-06 | - | - | - | 3,335 | - | 3,335 |
| 2023-06-05 | 3,320 | 3,335 | 3,320 | 3,335 | 800 | 3,335 |
| 2023-06-02 | - | - | - | 3,280 | - | 3,280 |
| 2023-06-01 | 3,280 | 3,280 | 3,280 | 3,280 | 100 | 3,280 |
| 2023-05-31 | 3,340 | 3,340 | 3,265 | 3,330 | 900 | 3,330 |
| 2023-05-30 | 3,305 | 3,310 | 3,305 | 3,310 | 200 | 3,310 |
| 2023-05-29 | 3,330 | 3,335 | 3,330 | 3,335 | 600 | 3,335 |
| 2023-05-26 | 3,300 | 3,345 | 3,300 | 3,325 | 400 | 3,325 |
| 2023-05-25 | 3,330 | 3,330 | 3,330 | 3,330 | 500 | 3,330 |
| 2023-05-24 | 3,305 | 3,305 | 3,300 | 3,300 | 200 | 3,300 |
| 2023-05-23 | 3,325 | 3,325 | 3,325 | 3,325 | 200 | 3,325 |
| 2023-05-22 | 3,280 | 3,320 | 3,280 | 3,310 | 1,300 | 3,310 |
| 2023-05-19 | 3,285 | 3,285 | 3,260 | 3,260 | 500 | 3,260 |
| 2023-05-18 | 3,275 | 3,275 | 3,270 | 3,270 | 600 | 3,270 |
| 2023-05-17 | 3,280 | 3,280 | 3,265 | 3,275 | 900 | 3,275 |
| 2023-05-16 | - | - | - | 3,300 | - | 3,300 |
| 2023-05-15 | - | - | - | 3,300 | - | 3,300 |
| 2023-05-12 | 3,280 | 3,300 | 3,280 | 3,300 | 300 | 3,300 |
| 2023-05-11 | 3,290 | 3,300 | 3,260 | 3,280 | 1,700 | 3,280 |
| 2023-05-10 | 3,280 | 3,280 | 3,280 | 3,280 | 300 | 3,280 |
| 2023-05-09 | 3,280 | 3,280 | 3,280 | 3,280 | 200 | 3,280 |
| 2023-05-08 | 3,300 | 3,300 | 3,300 | 3,300 | 300 | 3,300 |
| 2023-05-02 | - | - | - | 3,295 | - | 3,295 |
| 2023-05-01 | 3,295 | 3,295 | 3,295 | 3,295 | 200 | 3,295 |
| 2023-04-28 | 3,260 | 3,260 | 3,260 | 3,260 | 100 | 3,260 |
| 2023-04-27 | - | - | - | 3,295 | - | 3,295 |
| 2023-04-26 | - | - | - | 3,295 | - | 3,295 |
| 2023-04-25 | 3,295 | 3,295 | 3,295 | 3,295 | 500 | 3,295 |
| 2023-04-24 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2023-04-21 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2023-04-20 | - | - | - | 3,250 | - | 3,250 |
| 2023-04-19 | 3,270 | 3,270 | 3,250 | 3,250 | 600 | 3,250 |
| 2023-04-18 | - | - | - | 3,265 | - | 3,265 |
| 2023-04-17 | 3,250 | 3,265 | 3,240 | 3,265 | 1,700 | 3,265 |
| 2023-04-14 | 3,245 | 3,270 | 3,245 | 3,270 | 700 | 3,270 |
| 2023-04-13 | 3,245 | 3,255 | 3,245 | 3,255 | 300 | 3,255 |
| 2023-04-12 | - | - | - | 3,245 | - | 3,245 |
| 2023-04-11 | - | - | - | 3,245 | - | 3,245 |
| 2023-04-10 | 3,245 | 3,245 | 3,245 | 3,245 | 200 | 3,245 |
| 2023-04-07 | 3,250 | 3,250 | 3,250 | 3,250 | 700 | 3,250 |
| 2023-04-06 | 3,290 | 3,290 | 3,290 | 3,290 | 100 | 3,290 |
| 2023-04-05 | 3,290 | 3,290 | 3,290 | 3,290 | 300 | 3,290 |
| 2023-04-04 | 3,230 | 3,230 | 3,230 | 3,230 | 100 | 3,230 |
| 2023-04-03 | 3,320 | 3,320 | 3,200 | 3,205 | 700 | 3,205 |
| 2023-03-31 | - | - | - | 3,330 | - | 3,330 |
| 2023-03-30 | - | - | - | 3,330 | - | 3,330 |
| 2023-03-29 | 3,340 | 3,340 | 3,330 | 3,330 | 1,100 | 3,330 |
| 2023-03-28 | - | - | - | 3,325 | - | 3,325 |
| 2023-03-27 | 3,325 | 3,325 | 3,325 | 3,325 | 700 | 3,325 |
| 2023-03-24 | - | - | - | 3,280 | - | 3,280 |
| 2023-03-23 | 3,330 | 3,330 | 3,280 | 3,280 | 700 | 3,280 |
| 2023-03-22 | 3,320 | 3,320 | 3,235 | 3,270 | 500 | 3,270 |
| 2023-03-20 | 3,220 | 3,320 | 3,220 | 3,320 | 600 | 3,320 |
| 2023-03-17 | 3,335 | 3,335 | 3,140 | 3,160 | 1,900 | 3,160 |
| 2023-03-16 | 3,245 | 3,335 | 3,245 | 3,335 | 1,500 | 3,335 |
| 2023-03-15 | 3,255 | 3,255 | 3,255 | 3,255 | 200 | 3,255 |
| 2023-03-14 | 3,250 | 3,310 | 3,250 | 3,310 | 400 | 3,310 |
| 2023-03-13 | 3,300 | 3,300 | 3,250 | 3,250 | 300 | 3,250 |
| 2023-03-10 | 3,325 | 3,330 | 3,300 | 3,300 | 1,000 | 3,300 |
| 2023-03-09 | 3,310 | 3,310 | 3,310 | 3,310 | 200 | 3,310 |
| 2023-03-08 | 3,305 | 3,310 | 3,305 | 3,310 | 400 | 3,310 |
| 2023-03-07 | 3,305 | 3,310 | 3,305 | 3,305 | 600 | 3,305 |
| 2023-03-06 | 3,300 | 3,305 | 3,300 | 3,305 | 1,100 | 3,305 |
| 2023-03-03 | 3,235 | 3,300 | 3,235 | 3,300 | 1,100 | 3,300 |
| 2023-03-02 | 3,260 | 3,260 | 3,225 | 3,225 | 300 | 3,225 |
| 2023-03-01 | - | - | - | 3,255 | - | 3,255 |
| 2023-02-28 | 3,285 | 3,285 | 3,240 | 3,255 | 1,100 | 3,255 |
| 2023-02-27 | 3,270 | 3,270 | 3,155 | 3,155 | 500 | 3,155 |
| 2023-02-24 | 3,225 | 3,225 | 3,200 | 3,200 | 800 | 3,200 |
| 2023-02-22 | 3,215 | 3,215 | 3,215 | 3,215 | 200 | 3,215 |
| 2023-02-21 | - | - | - | 3,240 | - | 3,240 |
| 2023-02-20 | - | - | - | 3,240 | - | 3,240 |
| 2023-02-17 | 3,240 | 3,240 | 3,240 | 3,240 | 400 | 3,240 |
| 2023-02-16 | - | - | - | 3,205 | - | 3,205 |
| 2023-02-15 | 3,205 | 3,205 | 3,205 | 3,205 | 200 | 3,205 |
| 2023-02-14 | 3,240 | 3,240 | 3,205 | 3,210 | 400 | 3,210 |
| 2023-02-13 | 3,245 | 3,245 | 3,240 | 3,240 | 200 | 3,240 |
| 2023-02-10 | - | - | - | 3,250 | - | 3,250 |
| 2023-02-09 | - | - | - | 3,250 | - | 3,250 |
| 2023-02-08 | - | - | - | 3,250 | - | 3,250 |
| 2023-02-07 | 3,225 | 3,250 | 3,225 | 3,250 | 500 | 3,250 |
| 2023-02-06 | 3,255 | 3,255 | 3,250 | 3,250 | 1,600 | 3,250 |
| 2023-02-03 | 3,270 | 3,270 | 3,230 | 3,230 | 500 | 3,230 |
| 2023-02-02 | 3,230 | 3,240 | 3,230 | 3,240 | 400 | 3,240 |
| 2023-02-01 | 3,225 | 3,230 | 3,220 | 3,230 | 400 | 3,230 |
| 2023-01-31 | 3,170 | 3,225 | 3,170 | 3,225 | 300 | 3,225 |
| 2023-01-30 | 3,175 | 3,225 | 3,175 | 3,225 | 400 | 3,225 |
| 2023-01-27 | - | - | - | 3,160 | - | 3,160 |
| 2023-01-26 | 3,165 | 3,165 | 3,160 | 3,160 | 300 | 3,160 |
| 2023-01-25 | 3,175 | 3,175 | 3,170 | 3,170 | 1,000 | 3,170 |
| 2023-01-24 | 3,160 | 3,160 | 3,140 | 3,160 | 500 | 3,160 |
| 2023-01-23 | 3,165 | 3,165 | 3,150 | 3,150 | 400 | 3,150 |
| 2023-01-20 | 3,185 | 3,185 | 3,150 | 3,150 | 200 | 3,150 |
| 2023-01-19 | 3,125 | 3,125 | 3,125 | 3,125 | 100 | 3,125 |
| 2023-01-18 | 3,120 | 3,170 | 3,110 | 3,135 | 1,300 | 3,135 |
| 2023-01-17 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2023-01-16 | 3,130 | 3,130 | 3,120 | 3,120 | 600 | 3,120 |
| 2023-01-13 | 3,120 | 3,120 | 3,120 | 3,120 | 100 | 3,120 |
| 2023-01-12 | 3,125 | 3,130 | 3,125 | 3,130 | 300 | 3,130 |
| 2023-01-11 | 3,135 | 3,135 | 3,135 | 3,135 | 100 | 3,135 |
| 2023-01-10 | 3,140 | 3,140 | 3,140 | 3,140 | 100 | 3,140 |
| 2023-01-06 | 3,150 | 3,150 | 3,150 | 3,150 | 100 | 3,150 |
| 2023-01-05 | 3,115 | 3,150 | 3,115 | 3,150 | 1,400 | 3,150 |
| 2023-01-04 | 3,130 | 3,195 | 3,125 | 3,125 | 700 | 3,125 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
