1795 (株)マサル の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-30 | 1,760 | 1,760 | 1,760 | 1,760 | 3,000 | 8,000 |
| 1994-12-29 | 1,760 | 1,770 | 1,760 | 1,760 | 5,000 | 8,000 |
| 1994-12-28 | 1,760 | 1,800 | 1,760 | 1,760 | 5,000 | 8,000 |
| 1994-12-26 | 1,740 | 1,760 | 1,740 | 1,760 | 5,000 | 8,000 |
| 1994-12-22 | 1,800 | 1,800 | 1,730 | 1,730 | 5,000 | 7,863.64 |
| 1994-12-21 | 1,800 | 1,800 | 1,800 | 1,800 | 8,000 | 8,181.82 |
| 1994-12-20 | 1,770 | 1,800 | 1,770 | 1,800 | 104,000 | 8,181.82 |
| 1994-12-19 | 1,880 | 1,880 | 1,880 | 1,880 | 2,000 | 8,545.45 |
| 1994-12-13 | 1,890 | 1,900 | 1,890 | 1,900 | 5,000 | 8,636.36 |
| 1994-12-12 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 8,636.36 |
| 1994-12-09 | 1,890 | 1,900 | 1,890 | 1,900 | 2,000 | 8,636.36 |
| 1994-12-08 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 8,636.36 |
| 1994-12-07 | 1,950 | 1,950 | 1,900 | 1,900 | 9,000 | 8,636.36 |
| 1994-12-06 | 1,950 | 1,950 | 1,950 | 1,950 | 5,000 | 8,863.64 |
| 1994-12-05 | 1,950 | 1,950 | 1,950 | 1,950 | 6,000 | 8,863.64 |
| 1994-12-02 | 1,950 | 1,950 | 1,950 | 1,950 | 12,000 | 8,863.64 |
| 1994-12-01 | 1,950 | 1,960 | 1,900 | 1,950 | 8,000 | 8,863.64 |
| 1994-11-30 | 1,960 | 1,960 | 1,950 | 1,960 | 5,000 | 8,909.09 |
| 1994-11-29 | 1,960 | 2,000 | 1,960 | 1,960 | 9,000 | 8,909.09 |
| 1994-11-28 | 1,960 | 2,030 | 1,960 | 2,030 | 7,000 | 9,227.27 |
| 1994-11-25 | 1,950 | 1,960 | 1,950 | 1,960 | 13,000 | 8,909.09 |
| 1994-11-24 | 1,950 | 1,960 | 1,950 | 1,950 | 10,000 | 8,863.64 |
| 1994-11-22 | 1,950 | 1,950 | 1,950 | 1,950 | 2,000 | 8,863.64 |
| 1994-11-21 | 2,080 | 2,080 | 2,040 | 2,040 | 9,000 | 9,272.73 |
| 1994-11-18 | 2,050 | 2,150 | 2,050 | 2,100 | 16,000 | 9,545.45 |
| 1994-11-17 | 2,050 | 2,110 | 2,050 | 2,050 | 12,000 | 9,318.18 |
| 1994-11-16 | 2,120 | 2,120 | 2,050 | 2,050 | 15,000 | 9,318.18 |
| 1994-11-15 | 2,160 | 2,180 | 2,140 | 2,140 | 31,000 | 9,727.27 |
| 1994-11-14 | 2,130 | 2,160 | 2,030 | 2,160 | 34,000 | 9,818.18 |
| 1994-11-11 | 2,020 | 2,090 | 2,020 | 2,090 | 39,000 | 9,500 |
| 1994-11-10 | 1,800 | 1,900 | 1,790 | 1,900 | 19,000 | 8,636.36 |
| 1994-11-09 | 1,850 | 1,860 | 1,800 | 1,800 | 12,000 | 8,181.82 |
| 1994-11-08 | 1,860 | 1,900 | 1,850 | 1,850 | 27,000 | 8,409.09 |
| 1994-11-07 | 1,890 | 1,900 | 1,690 | 1,850 | 106,000 | 8,409.09 |
| 1994-11-02 | 2,330 | 2,330 | 2,330 | 2,330 | 214,000 | 10,590.90 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
