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 |
|---|---|---|---|---|---|---|
| 2023-03-30 | - | - | - | 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
