1795 (株)マサル の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-22 | 240 | 240 | 240 | 240 | 1,000 | 1,200 |
| 1998-12-17 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-12-16 | 240 | 240 | 240 | 240 | 119,000 | 1,200 |
| 1998-12-15 | 235 | 235 | 235 | 235 | 1,000 | 1,175 |
| 1998-12-10 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-12-08 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-12-01 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 1998-11-30 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-11-26 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-11-25 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-11-16 | 240 | 240 | 240 | 240 | 2,000 | 1,200 |
| 1998-11-12 | 240 | 240 | 240 | 240 | 4,000 | 1,200 |
| 1998-10-13 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-10-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-10-08 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1998-10-07 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-09-30 | 258 | 260 | 258 | 260 | 2,000 | 1,300 |
| 1998-09-22 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-09-14 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-09-07 | 256 | 256 | 256 | 256 | 4,000 | 1,280 |
| 1998-08-26 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 1998-08-07 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-08-06 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 1998-08-05 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 1998-07-15 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-07-09 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1998-07-08 | 250 | 250 | 250 | 250 | 7,000 | 1,250 |
| 1998-07-07 | 250 | 250 | 250 | 250 | 8,000 | 1,250 |
| 1998-07-06 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 1998-07-03 | 233 | 234 | 233 | 234 | 5,000 | 1,170 |
| 1998-06-26 | 234 | 234 | 234 | 234 | 2,000 | 1,170 |
| 1998-06-16 | 238 | 238 | 210 | 210 | 8,000 | 1,050 |
| 1998-06-11 | 225 | 225 | 220 | 220 | 5,000 | 1,100 |
| 1998-06-09 | 220 | 220 | 210 | 210 | 30,000 | 1,050 |
| 1998-06-05 | 230 | 230 | 221 | 221 | 3,000 | 1,105 |
| 1998-05-28 | 211 | 211 | 210 | 210 | 9,000 | 1,050 |
| 1998-05-26 | 210 | 210 | 210 | 210 | 10,000 | 1,050 |
| 1998-05-25 | 228 | 228 | 228 | 228 | 2,000 | 1,140 |
| 1998-05-21 | 230 | 230 | 230 | 230 | 1,000 | 1,150 |
| 1998-05-18 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 1998-05-15 | 205 | 205 | 205 | 205 | 8,000 | 1,025 |
| 1998-05-14 | 201 | 201 | 201 | 201 | 8,000 | 1,005 |
| 1998-05-08 | 211 | 211 | 205 | 205 | 10,000 | 1,025 |
| 1998-05-07 | 211 | 211 | 211 | 211 | 1,000 | 1,055 |
| 1998-05-06 | 210 | 211 | 210 | 211 | 3,000 | 1,055 |
| 1998-04-27 | 201 | 201 | 201 | 201 | 1,000 | 1,005 |
| 1998-04-24 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1998-04-20 | 209 | 210 | 209 | 210 | 15,000 | 1,050 |
| 1998-04-14 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1998-04-10 | 209 | 209 | 209 | 209 | 2,000 | 1,045 |
| 1998-04-06 | 200 | 205 | 200 | 205 | 7,000 | 1,025 |
| 1998-04-02 | 200 | 200 | 200 | 200 | 11,000 | 1,000 |
| 1998-03-31 | 209 | 209 | 209 | 209 | 1,000 | 1,045 |
| 1998-03-25 | 212 | 212 | 200 | 200 | 9,000 | 1,000 |
| 1998-03-24 | 212 | 213 | 212 | 213 | 3,000 | 1,065 |
| 1998-03-23 | 210 | 210 | 200 | 200 | 4,000 | 1,000 |
| 1998-03-20 | 210 | 210 | 210 | 210 | 4,000 | 1,050 |
| 1998-03-19 | 201 | 210 | 201 | 210 | 22,000 | 1,050 |
| 1998-03-18 | 205 | 205 | 200 | 201 | 27,000 | 1,005 |
| 1998-03-17 | 194 | 210 | 190 | 210 | 23,000 | 1,050 |
| 1998-03-16 | 200 | 200 | 180 | 193 | 17,000 | 965 |
| 1998-03-13 | 210 | 210 | 205 | 205 | 14,000 | 1,025 |
| 1998-03-12 | 215 | 215 | 215 | 215 | 1,000 | 1,075 |
| 1998-03-11 | 219 | 219 | 219 | 219 | 2,000 | 1,095 |
| 1998-03-10 | 220 | 220 | 220 | 220 | 10,000 | 1,100 |
| 1998-03-09 | 221 | 221 | 220 | 220 | 4,000 | 1,100 |
| 1998-03-06 | 224 | 224 | 224 | 224 | 13,000 | 1,120 |
| 1998-03-05 | 230 | 230 | 228 | 228 | 10,000 | 1,140 |
| 1998-03-04 | 230 | 230 | 229 | 229 | 2,000 | 1,145 |
| 1998-03-03 | 231 | 236 | 231 | 236 | 3,000 | 1,180 |
| 1998-03-02 | 258 | 258 | 255 | 255 | 5,000 | 1,275 |
| 1998-02-27 | 285 | 285 | 280 | 280 | 3,000 | 1,400 |
| 1998-02-25 | 290 | 290 | 290 | 290 | 18,000 | 1,450 |
| 1998-02-24 | 290 | 290 | 290 | 290 | 5,000 | 1,450 |
| 1998-02-19 | 300 | 300 | 300 | 300 | 22,000 | 1,500 |
| 1998-02-18 | 300 | 300 | 300 | 300 | 21,000 | 1,500 |
| 1998-02-16 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 1998-02-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1998-02-12 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 1998-02-05 | 378 | 378 | 378 | 378 | 4,000 | 1,890 |
| 1998-01-27 | 378 | 379 | 378 | 379 | 2,000 | 1,895 |
| 1998-01-26 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 1998-01-06 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1998-01-05 | 369 | 380 | 369 | 380 | 4,000 | 1,900 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
