1795 (株)マサル の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-27 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1995-12-25 | 840 | 860 | 840 | 860 | 4,000 | 4,300 |
| 1995-12-22 | 800 | 820 | 800 | 820 | 3,000 | 4,100 |
| 1995-12-21 | 790 | 790 | 750 | 750 | 2,000 | 3,750 |
| 1995-12-15 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-12-14 | 785 | 800 | 785 | 800 | 9,000 | 4,000 |
| 1995-12-07 | 820 | 820 | 820 | 820 | 2,000 | 4,100 |
| 1995-12-06 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1995-12-05 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-12-01 | 720 | 720 | 720 | 720 | 1,000 | 3,600 |
| 1995-11-30 | 761 | 761 | 761 | 761 | 2,000 | 3,805 |
| 1995-11-29 | 761 | 761 | 761 | 761 | 1,000 | 3,805 |
| 1995-11-27 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1995-11-17 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-11-15 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-11-14 | 860 | 860 | 860 | 860 | 1,000 | 4,300 |
| 1995-11-13 | 830 | 830 | 830 | 830 | 1,000 | 4,150 |
| 1995-11-10 | 770 | 770 | 770 | 770 | 20,000 | 3,850 |
| 1995-11-07 | 760 | 760 | 760 | 760 | 401,000 | 3,800 |
| 1995-11-06 | 760 | 760 | 760 | 760 | 3,000 | 3,800 |
| 1995-11-02 | 766 | 766 | 760 | 760 | 7,000 | 3,800 |
| 1995-11-01 | 762 | 762 | 762 | 762 | 1,000 | 3,810 |
| 1995-10-31 | 757 | 757 | 757 | 757 | 1,000 | 3,785 |
| 1995-10-30 | 736 | 756 | 736 | 756 | 5,000 | 3,780 |
| 1995-10-26 | 751 | 751 | 730 | 730 | 15,000 | 3,650 |
| 1995-10-25 | 790 | 790 | 750 | 750 | 16,000 | 3,750 |
| 1995-10-24 | 790 | 790 | 780 | 780 | 10,000 | 3,900 |
| 1995-10-23 | 800 | 800 | 790 | 790 | 3,000 | 3,950 |
| 1995-10-20 | 800 | 800 | 800 | 800 | 11,000 | 4,000 |
| 1995-10-19 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1995-10-18 | 855 | 855 | 850 | 850 | 4,000 | 4,250 |
| 1995-10-17 | 850 | 850 | 850 | 850 | 7,000 | 4,250 |
| 1995-10-16 | 900 | 900 | 850 | 851 | 11,000 | 4,255 |
| 1995-10-13 | 929 | 929 | 915 | 915 | 3,000 | 4,575 |
| 1995-10-11 | 935 | 935 | 920 | 920 | 10,000 | 4,600 |
| 1995-10-09 | 948 | 948 | 940 | 940 | 7,000 | 4,700 |
| 1995-10-06 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1995-10-05 | 949 | 950 | 949 | 950 | 11,000 | 4,750 |
| 1995-10-04 | 960 | 960 | 950 | 950 | 5,000 | 4,750 |
| 1995-10-03 | 960 | 970 | 950 | 960 | 10,000 | 4,800 |
| 1995-10-02 | 942 | 959 | 942 | 958 | 5,000 | 4,790 |
| 1995-09-29 | 920 | 940 | 920 | 940 | 13,000 | 4,700 |
| 1995-09-28 | 978 | 978 | 900 | 920 | 14,000 | 4,600 |
| 1995-09-27 | 1,130 | 1,130 | 980 | 980 | 4,000 | 4,900 |
| 1995-09-26 | 1,200 | 1,200 | 1,150 | 1,180 | 4,000 | 5,900 |
| 1995-09-25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 | 6,000 |
| 1995-09-22 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 | 7,000 |
| 1995-09-19 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 | 7,300 |
| 1995-09-18 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 | 7,300 |
| 1995-09-06 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 | 8,100 |
| 1995-09-05 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 | 8,100 |
| 1995-09-01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 | 8,100 |
| 1995-08-31 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 8,150 |
| 1995-08-30 | 1,630 | 1,640 | 1,630 | 1,630 | 4,000 | 8,150 |
| 1995-08-29 | 1,580 | 1,630 | 1,580 | 1,630 | 5,000 | 8,150 |
| 1995-08-24 | 1,510 | 1,580 | 1,510 | 1,580 | 9,000 | 7,900 |
| 1995-08-23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1995-08-21 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1995-08-18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1995-08-17 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 | 7,250 |
| 1995-08-15 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 | 7,250 |
| 1995-08-10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-08-09 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 | 7,250 |
| 1995-08-08 | 1,360 | 1,420 | 1,350 | 1,420 | 47,000 | 7,100 |
| 1995-08-07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-08-03 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 | 6,750 |
| 1995-08-01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 | 6,700 |
| 1995-07-28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 | 6,750 |
| 1995-07-27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-07-26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-07-25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 7,250 |
| 1995-07-21 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 | 7,050 |
| 1995-07-19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 7,550 |
| 1995-07-18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 6,950 |
| 1995-07-17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1995-07-13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 | 7,000 |
| 1995-07-10 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-07-06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 | 6,550 |
| 1995-07-05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 | 6,850 |
| 1995-06-30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-06-29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1995-06-28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 | 6,250 |
| 1995-06-26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 7,000 |
| 1995-06-23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-06-19 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 | 6,950 |
| 1995-06-16 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 | 6,950 |
| 1995-06-12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 | 6,900 |
| 1995-06-09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 | 6,300 |
| 1995-06-07 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 | 7,250 |
| 1995-06-06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 | 7,250 |
| 1995-06-05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 7,000 |
| 1995-05-26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 7,800 |
| 1995-05-24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1995-05-11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 7,150 |
| 1995-05-08 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 | 7,150 |
| 1995-05-02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 | 6,900 |
| 1995-05-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 7,750 |
| 1995-04-25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1995-04-18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 | 7,900 |
| 1995-04-14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1995-04-06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 | 7,900 |
| 1995-04-05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 7,900 |
| 1995-03-28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 | 7,050 |
| 1995-03-24 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 | 8,409.09 |
| 1995-03-22 | 1,940 | 1,940 | 1,940 | 1,940 | 30,000 | 8,818.18 |
| 1995-03-20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 8,863.64 |
| 1995-03-15 | 1,980 | 1,980 | 1,980 | 1,980 | 50,000 | 9,000 |
| 1995-03-10 | 1,980 | 2,020 | 1,980 | 2,020 | 20,000 | 9,181.82 |
| 1995-03-08 | 2,020 | 2,020 | 2,020 | 2,020 | 18,000 | 9,181.82 |
| 1995-03-07 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 | 9,181.82 |
| 1995-03-06 | 2,040 | 2,040 | 2,030 | 2,030 | 5,000 | 9,227.27 |
| 1995-03-03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 | 8,863.64 |
| 1995-03-01 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 | 9,272.73 |
| 1995-02-27 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 9,272.73 |
| 1995-02-24 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 | 9,272.73 |
| 1995-02-23 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 | 9,090.91 |
| 1995-02-22 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 9,318.18 |
| 1995-02-20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 | 9,318.18 |
| 1995-02-17 | 2,050 | 2,050 | 2,050 | 2,050 | 9,000 | 9,318.18 |
| 1995-02-16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 9,318.18 |
| 1995-02-15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 9,318.18 |
| 1995-02-14 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 | 9,318.18 |
| 1995-02-13 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 | 9,318.18 |
| 1995-02-10 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 | 9,318.18 |
| 1995-02-09 | 2,080 | 2,080 | 2,050 | 2,050 | 19,000 | 9,318.18 |
| 1995-02-08 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 | 9,318.18 |
| 1995-02-07 | 2,050 | 2,050 | 2,050 | 2,050 | 16,000 | 9,318.18 |
| 1995-02-06 | 2,080 | 2,080 | 2,050 | 2,050 | 11,000 | 9,318.18 |
| 1995-02-03 | 2,050 | 2,060 | 2,050 | 2,060 | 9,000 | 9,363.64 |
| 1995-02-01 | 2,240 | 2,240 | 2,140 | 2,150 | 6,000 | 9,772.73 |
| 1995-01-31 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 | 10,409.10 |
| 1995-01-30 | 2,120 | 2,340 | 2,120 | 2,340 | 9,000 | 10,636.40 |
| 1995-01-27 | 2,190 | 2,250 | 2,190 | 2,200 | 13,000 | 10,000 |
| 1995-01-26 | 2,140 | 2,170 | 2,130 | 2,150 | 10,000 | 9,772.73 |
| 1995-01-25 | 2,080 | 2,130 | 2,060 | 2,130 | 9,000 | 9,681.82 |
| 1995-01-24 | 2,100 | 2,120 | 2,060 | 2,060 | 16,000 | 9,363.64 |
| 1995-01-23 | 2,200 | 2,210 | 2,150 | 2,150 | 43,000 | 9,772.73 |
| 1995-01-20 | 2,050 | 2,220 | 2,050 | 2,170 | 57,000 | 9,863.64 |
| 1995-01-19 | 2,060 | 2,100 | 2,050 | 2,060 | 58,000 | 9,363.64 |
| 1995-01-18 | 1,990 | 2,050 | 1,980 | 2,020 | 22,000 | 9,181.82 |
| 1995-01-17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 | 9,000 |
| 1995-01-13 | 1,810 | 1,870 | 1,810 | 1,870 | 4,000 | 8,500 |
| 1995-01-12 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 | 8,454.55 |
| 1995-01-11 | 1,850 | 1,990 | 1,850 | 1,990 | 10,000 | 9,045.45 |
| 1995-01-10 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 | 7,772.73 |
| 1995-01-09 | 1,760 | 1,760 | 1,700 | 1,700 | 8,000 | 7,727.27 |
| 1995-01-06 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 | 7,954.55 |
| 1995-01-05 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 | 7,954.55 |
| 1995-01-04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 7,954.55 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
