1795 (株)マサル の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 875 | 875 | 875 | 875 | 2,000 | 4,375 |
| 1996-12-26 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-12-25 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-12-20 | 881 | 881 | 881 | 881 | 3,000 | 4,405 |
| 1996-12-06 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1996-11-28 | 899 | 899 | 899 | 899 | 2,000 | 4,495 |
| 1996-11-25 | 909 | 909 | 909 | 909 | 1,000 | 4,545 |
| 1996-11-13 | 910 | 910 | 910 | 910 | 7,000 | 4,550 |
| 1996-11-12 | 819 | 910 | 819 | 910 | 3,000 | 4,550 |
| 1996-11-11 | 920 | 920 | 920 | 920 | 13,000 | 4,600 |
| 1996-10-25 | 939 | 939 | 939 | 939 | 1,000 | 4,695 |
| 1996-10-04 | 949 | 949 | 949 | 949 | 2,000 | 4,745 |
| 1996-09-25 | 949 | 949 | 949 | 949 | 1,000 | 4,745 |
| 1996-09-05 | 950 | 950 | 950 | 950 | 13,000 | 4,750 |
| 1996-09-04 | 950 | 950 | 950 | 950 | 2,000 | 4,750 |
| 1996-08-26 | 980 | 980 | 980 | 980 | 1,000 | 4,900 |
| 1996-08-22 | 989 | 990 | 989 | 990 | 2,000 | 4,950 |
| 1996-08-15 | 990 | 990 | 990 | 990 | 1,000 | 4,950 |
| 1996-08-14 | 990 | 1,010 | 990 | 1,010 | 3,000 | 5,050 |
| 1996-08-12 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 5,000 |
| 1996-08-09 | 990 | 990 | 990 | 990 | 3,000 | 4,950 |
| 1996-08-08 | 990 | 990 | 990 | 990 | 2,000 | 4,950 |
| 1996-08-06 | 975 | 990 | 975 | 990 | 5,000 | 4,950 |
| 1996-08-01 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-07-31 | 970 | 970 | 967 | 970 | 14,000 | 4,850 |
| 1996-07-30 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1996-07-29 | 967 | 970 | 967 | 970 | 8,000 | 4,850 |
| 1996-07-26 | 960 | 960 | 960 | 960 | 2,000 | 4,800 |
| 1996-07-25 | 960 | 960 | 960 | 960 | 1,000 | 4,800 |
| 1996-07-24 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-07-23 | 970 | 975 | 965 | 965 | 6,000 | 4,825 |
| 1996-07-22 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-07-19 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-07-16 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-07-11 | 970 | 970 | 970 | 970 | 1,000 | 4,850 |
| 1996-07-08 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1996-07-05 | 970 | 970 | 970 | 970 | 5,000 | 4,850 |
| 1996-07-04 | 970 | 980 | 970 | 980 | 3,000 | 4,900 |
| 1996-07-03 | 970 | 970 | 970 | 970 | 4,000 | 4,850 |
| 1996-07-02 | 960 | 981 | 960 | 981 | 2,000 | 4,905 |
| 1996-07-01 | 950 | 951 | 950 | 951 | 2,000 | 4,755 |
| 1996-06-28 | 950 | 950 | 950 | 950 | 1,000 | 4,750 |
| 1996-06-27 | 940 | 940 | 940 | 940 | 1,000 | 4,700 |
| 1996-06-26 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-06-25 | 930 | 930 | 930 | 930 | 4,000 | 4,650 |
| 1996-06-24 | 930 | 930 | 930 | 930 | 1,000 | 4,650 |
| 1996-06-20 | 920 | 920 | 906 | 906 | 3,000 | 4,530 |
| 1996-06-19 | 921 | 921 | 921 | 921 | 1,000 | 4,605 |
| 1996-06-17 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-06-14 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1996-06-12 | 915 | 920 | 915 | 920 | 2,000 | 4,600 |
| 1996-06-11 | 910 | 910 | 910 | 910 | 1,000 | 4,550 |
| 1996-06-10 | 906 | 910 | 906 | 910 | 3,000 | 4,550 |
| 1996-06-07 | 904 | 906 | 904 | 906 | 3,000 | 4,530 |
| 1996-06-06 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1996-06-05 | 901 | 905 | 900 | 905 | 9,000 | 4,525 |
| 1996-06-04 | 885 | 900 | 885 | 900 | 10,000 | 4,500 |
| 1996-05-29 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-05-24 | 885 | 885 | 885 | 885 | 1,000 | 4,425 |
| 1996-05-22 | 900 | 900 | 900 | 900 | 1,000 | 4,500 |
| 1996-05-21 | 901 | 901 | 901 | 901 | 1,000 | 4,505 |
| 1996-05-20 | 915 | 915 | 915 | 915 | 1,000 | 4,575 |
| 1996-05-17 | 850 | 850 | 850 | 850 | 2,000 | 4,250 |
| 1996-05-15 | 900 | 900 | 900 | 900 | 3,000 | 4,500 |
| 1996-05-09 | 870 | 880 | 870 | 880 | 2,000 | 4,400 |
| 1996-05-02 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-04-26 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-04-25 | 850 | 850 | 850 | 850 | 4,000 | 4,250 |
| 1996-04-19 | 850 | 870 | 850 | 870 | 2,000 | 4,350 |
| 1996-04-17 | 850 | 850 | 850 | 850 | 5,000 | 4,250 |
| 1996-04-16 | 850 | 850 | 850 | 850 | 1,000 | 4,250 |
| 1996-04-15 | 850 | 850 | 850 | 850 | 6,000 | 4,250 |
| 1996-04-12 | 850 | 850 | 850 | 850 | 14,000 | 4,250 |
| 1996-04-05 | 820 | 850 | 820 | 850 | 5,000 | 4,250 |
| 1996-03-29 | 800 | 820 | 800 | 820 | 2,000 | 4,100 |
| 1996-03-28 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1996-03-26 | 810 | 810 | 810 | 810 | 1,000 | 4,050 |
| 1996-03-22 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-03-21 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-03-19 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1996-03-15 | 790 | 800 | 790 | 800 | 2,000 | 4,000 |
| 1996-03-12 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1996-03-08 | 735 | 735 | 735 | 735 | 1,000 | 3,675 |
| 1996-03-06 | 735 | 740 | 735 | 740 | 4,000 | 3,700 |
| 1996-03-05 | 750 | 750 | 730 | 750 | 12,000 | 3,750 |
| 1996-03-04 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-03-01 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1996-02-29 | 751 | 751 | 751 | 751 | 1,000 | 3,755 |
| 1996-02-28 | 752 | 752 | 752 | 752 | 5,000 | 3,760 |
| 1996-02-26 | 755 | 760 | 750 | 750 | 4,000 | 3,750 |
| 1996-02-23 | 760 | 760 | 751 | 751 | 4,000 | 3,755 |
| 1996-02-21 | 751 | 751 | 751 | 751 | 5,000 | 3,755 |
| 1996-02-16 | 780 | 780 | 750 | 750 | 8,000 | 3,750 |
| 1996-02-15 | 780 | 780 | 780 | 780 | 10,000 | 3,900 |
| 1996-02-14 | 780 | 780 | 780 | 780 | 1,000 | 3,900 |
| 1996-02-13 | 790 | 790 | 790 | 790 | 1,000 | 3,950 |
| 1996-02-07 | 870 | 870 | 870 | 870 | 10,000 | 4,350 |
| 1996-02-06 | 874 | 874 | 874 | 874 | 1,000 | 4,370 |
| 1996-02-05 | 880 | 880 | 880 | 880 | 3,000 | 4,400 |
| 1996-01-30 | 880 | 880 | 879 | 879 | 2,000 | 4,395 |
| 1996-01-25 | 880 | 880 | 880 | 880 | 1,000 | 4,400 |
| 1996-01-23 | 820 | 850 | 820 | 850 | 8,000 | 4,250 |
| 1996-01-19 | 775 | 790 | 775 | 790 | 4,000 | 3,950 |
| 1996-01-18 | 775 | 775 | 775 | 775 | 1,000 | 3,875 |
| 1996-01-17 | 781 | 781 | 772 | 772 | 2,000 | 3,860 |
| 1996-01-11 | 760 | 760 | 751 | 751 | 3,000 | 3,755 |
| 1996-01-09 | 789 | 789 | 789 | 789 | 2,000 | 3,945 |
| 1996-01-08 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
| 1996-01-05 | 790 | 790 | 790 | 790 | 8,000 | 3,950 |
| 1996-01-04 | 790 | 790 | 790 | 790 | 2,000 | 3,950 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
