1795 (株)マサル の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-25 | 370 | 380 | 370 | 380 | 3,000 | 1,900 |
| 1997-12-05 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 1997-11-25 | 447 | 447 | 447 | 447 | 2,000 | 2,235 |
| 1997-11-11 | 447 | 447 | 447 | 447 | 1,000 | 2,235 |
| 1997-11-06 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-11-05 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-11-04 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1997-10-29 | 462 | 462 | 462 | 462 | 1,000 | 2,310 |
| 1997-10-27 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 1997-10-17 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-10-07 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1997-10-06 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1997-09-25 | 509 | 509 | 509 | 509 | 1,000 | 2,545 |
| 1997-09-18 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1997-09-08 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 1997-09-05 | 551 | 551 | 550 | 550 | 4,000 | 2,750 |
| 1997-08-25 | 565 | 565 | 565 | 565 | 1,000 | 2,825 |
| 1997-08-05 | 580 | 580 | 580 | 580 | 4,000 | 2,900 |
| 1997-08-01 | 595 | 605 | 580 | 580 | 133,000 | 2,900 |
| 1997-07-31 | 551 | 605 | 551 | 605 | 5,000 | 3,025 |
| 1997-07-25 | 560 | 560 | 560 | 560 | 29,000 | 2,800 |
| 1997-07-24 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1997-07-18 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1997-07-08 | 551 | 551 | 551 | 551 | 1,000 | 2,755 |
| 1997-07-07 | 575 | 575 | 575 | 575 | 4,000 | 2,875 |
| 1997-07-02 | 550 | 550 | 549 | 550 | 3,000 | 2,750 |
| 1997-07-01 | 550 | 550 | 550 | 550 | 9,000 | 2,750 |
| 1997-06-30 | 500 | 500 | 470 | 470 | 19,000 | 2,350 |
| 1997-06-26 | 561 | 565 | 561 | 565 | 2,000 | 2,825 |
| 1997-06-25 | 610 | 610 | 610 | 610 | 1,000 | 3,050 |
| 1997-06-20 | 660 | 660 | 660 | 660 | 2,000 | 3,300 |
| 1997-06-05 | 677 | 677 | 677 | 677 | 3,000 | 3,385 |
| 1997-05-30 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-05-29 | 680 | 680 | 680 | 680 | 3,000 | 3,400 |
| 1997-05-28 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-05-26 | 700 | 700 | 700 | 700 | 1,000 | 3,500 |
| 1997-05-22 | 641 | 701 | 641 | 701 | 4,000 | 3,505 |
| 1997-05-20 | 641 | 641 | 641 | 641 | 1,000 | 3,205 |
| 1997-05-06 | 727 | 727 | 727 | 727 | 3,000 | 3,635 |
| 1997-04-25 | 729 | 729 | 729 | 729 | 2,000 | 3,645 |
| 1997-04-17 | 734 | 734 | 734 | 734 | 1,000 | 3,670 |
| 1997-04-07 | 742 | 742 | 742 | 742 | 2,000 | 3,710 |
| 1997-03-25 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-03-21 | 750 | 750 | 750 | 750 | 1,000 | 3,750 |
| 1997-03-05 | 788 | 788 | 788 | 788 | 3,000 | 3,940 |
| 1997-02-26 | 789 | 790 | 789 | 790 | 21,000 | 3,950 |
| 1997-02-25 | 789 | 789 | 789 | 789 | 21,000 | 3,945 |
| 1997-02-06 | 799 | 800 | 799 | 800 | 2,000 | 4,000 |
| 1997-02-05 | 800 | 800 | 800 | 800 | 2,000 | 4,000 |
| 1997-02-04 | 800 | 800 | 800 | 800 | 1,000 | 4,000 |
| 1997-01-27 | 828 | 828 | 828 | 828 | 1,000 | 4,140 |
| 1997-01-08 | 840 | 840 | 840 | 840 | 1,000 | 4,200 |
| 1997-01-06 | 840 | 840 | 840 | 840 | 2,000 | 4,200 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
