1795 (株)マサル の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-193,5403,5403,5403,5401003,540
2021-04-16---3,585-3,585
2021-04-15---3,585-3,585
2021-04-14---3,585-3,585
2021-04-133,5853,5853,5853,5851003,585
2021-04-123,5953,5953,5503,5505003,550
2021-04-09---3,595-3,595
2021-04-083,6003,6003,5953,5952003,595
2021-04-073,6003,6003,5403,5402003,540
2021-04-063,5953,5953,5953,5952003,595
2021-04-053,5953,5953,5953,5952003,595
2021-04-023,5803,5803,5803,5801003,580
2021-04-013,5703,5703,5703,5704003,570
2021-03-313,5853,5853,5003,5709003,570
2021-03-30---3,585-3,585
2021-03-293,5703,5853,5403,5851,1003,585
2021-03-26---3,605-3,605
2021-03-253,6053,6053,6053,6053003,605
2021-03-243,5653,5653,5503,5507003,550
2021-03-233,5653,5653,5653,5651003,565
2021-03-223,5653,5653,5653,5651003,565
2021-03-193,6003,6003,6003,6002003,600
2021-03-183,6003,6003,6003,6001003,600
2021-03-173,5853,5903,5853,5903003,590
2021-03-163,6103,6103,6103,6102003,610
2021-03-153,5453,5453,5403,5402003,540
2021-03-12---3,425-3,425
2021-03-113,5303,5303,4253,4256003,425
2021-03-103,5353,5353,5353,5352003,535
2021-03-09---3,530-3,530
2021-03-083,5303,5303,5303,5302003,530
2021-03-053,5903,5903,5603,5603003,560
2021-03-043,5103,5203,5103,5202003,520
2021-03-033,5203,5203,5203,5203003,520
2021-03-023,5753,5753,5753,5751003,575
2021-03-013,5203,5203,5203,5202003,520
2021-02-263,5503,5503,5503,5503003,550
2021-02-253,6353,6403,5653,5651,2003,565
2021-02-243,5653,5653,5653,5653003,565
2021-02-223,6053,6053,6003,6003003,600
2021-02-193,6303,6303,6103,6108003,610
2021-02-18---3,610-3,610
2021-02-173,6103,6103,6103,6102003,610
2021-02-163,6053,6103,6053,6103003,610
2021-02-153,6653,6753,6453,6458003,645
2021-02-123,6453,6453,6353,6459003,645
2021-02-103,6203,6753,6203,6753003,675
2021-02-093,6503,6503,6103,6106003,610
2021-02-083,6603,6603,5753,5756003,575
2021-02-054,1604,1603,8603,8602,0003,860
2021-02-043,7603,8103,7503,8104003,810
2021-02-033,7103,7103,7103,7101003,710
2021-02-023,6203,6253,5803,6259003,625
2021-02-013,6003,6003,5453,5501,5003,550
2021-01-293,5203,5253,5203,5203003,520
2021-01-283,5203,5203,5203,5202003,520
2021-01-27---3,520-3,520
2021-01-263,5203,5203,5203,5203003,520
2021-01-253,6403,6803,5253,5251,7003,525
2021-01-223,5003,5103,5003,5103003,510
2021-01-213,4403,5003,4403,5009003,500
2021-01-203,4603,4653,4603,4652003,465
2021-01-193,4653,4953,4553,4608003,460
2021-01-183,4603,4903,4603,4656003,465
2021-01-153,4453,4803,4453,4606003,460
2021-01-143,4553,4553,4453,4459003,445
2021-01-133,4703,5003,4703,4707003,470
2021-01-123,4353,5753,4353,4501,0003,450
2021-01-083,4303,4503,4303,4304003,430
2021-01-073,4603,4803,4353,4358003,435
2021-01-063,4103,4753,4103,4756003,475
2021-01-053,4403,4403,4403,4404003,440
2021-01-043,4353,4453,4303,4454003,445

分割・併合履歴 : [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株