1795 (株)マサル の時系列データ [1999年度]

日付始値高値安値終値出来高調整後終値
1999-12-274354354354351,0002,175
1999-12-224104204104202,0002,100
1999-12-174704704704701,0002,350
1999-12-164004004004001,0002,000
1999-12-154404594404593,0002,295
1999-12-104504504504502,0002,250
1999-12-084504504504501,0002,250
1999-12-064604604594592,0002,295
1999-12-024594594594591,0002,295
1999-12-014004004004001,0002,000
1999-11-264604704604702,0002,350
1999-11-194704704704704,0002,350
1999-11-094954954954951,0002,475
1999-11-054505004504956,0002,475
1999-11-044754914754914,0002,455
1999-11-015005005005002,0002,500
1999-10-265055055055051,0002,525
1999-10-2545045045045011,0002,250
1999-10-224974974974974,0002,485
1999-10-074974974974973,0002,485
1999-10-064074974074972,0002,485
1999-10-055075075075072,0002,535
1999-09-275105105105101,0002,550
1999-09-225005105005102,0002,550
1999-09-205105105105104,0002,550
1999-09-165055105055102,0002,550
1999-09-135105105105101,0002,550
1999-09-105105105105103,0002,550
1999-09-085005105005093,0002,545
1999-09-075005005005001,0002,500
1999-09-064804804804802,0002,400
1999-09-034704704704701,0002,350
1999-09-014704704704701,0002,350
1999-08-314654654654655,0002,325
1999-08-304654654654653,0002,325
1999-08-274654654654653,0002,325
1999-08-264604604604601,0002,300
1999-08-254554554554551,0002,275
1999-08-244504504504502,0002,250
1999-08-194454454454451,0002,225
1999-08-184354404354402,0002,200
1999-08-174354354354352,0002,175
1999-08-164204204204202,0002,100
1999-08-114154154154152,0002,075
1999-08-093994103994103,0002,050
1999-08-063993993993993,0001,995
1999-08-053993993993993,0001,995
1999-08-043803803803802,0001,900
1999-08-033603603603605,0001,800
1999-07-283973973973971,0001,985
1999-07-264204204204202,0002,100
1999-07-234194194194191,0002,095
1999-07-224154204154202,0002,100
1999-07-214114114114112,0002,055
1999-07-164004104004102,0002,050
1999-07-144054054054051,0002,025
1999-07-0940040040040011,0002,000
1999-07-083993993993991,0001,995
1999-07-0540040040040017,0002,000
1999-06-293904003904002,0002,000
1999-06-283903903603904,0001,950
1999-06-164004004004002,0002,000
1999-06-144004054004053,0002,025
1999-06-074004104004103,0002,050
1999-06-024004004004001,0002,000
1999-05-264104104104101,0002,050
1999-05-213903903903901,0001,950
1999-05-203803803803801,0001,900
1999-05-193553553553551,0001,775
1999-05-183803803803801,0001,900
1999-05-143803803803801,0001,900
1999-05-123803803803801,0001,900
1999-05-063703703703704,0001,850
1999-04-263503503503501,0001,750
1999-04-153753753503502,0001,750
1999-04-133303303303301,0001,650
1999-04-073303303303301,0001,650
1999-04-063393393303302,0001,650
1999-04-053203203203201,0001,600
1999-03-303003203003203,0001,600
1999-03-253103103103108,0001,550
1999-03-243303303253253,0001,625
1999-03-233213213213211,0001,605
1999-03-163103103103101,0001,550
1999-03-103003003003001,0001,500
1999-03-093003003003001,0001,500
1999-03-043003003003003,0001,500
1999-02-262852852852851,0001,425
1999-02-252852852852852,0001,425
1999-02-242852852852851,0001,425
1999-02-222902902892892,0001,445
1999-02-122852852852851,0001,425
1999-02-102702702702701,0001,350
1999-02-092752752752752,0001,375
1999-02-052702702702702,0001,350
1999-01-282602702602702,0001,350
1999-01-2625025025025015,0001,250
1999-01-212502502502502,0001,250
1999-01-202502502502501,0001,250
1999-01-182502502502502,0001,250
1999-01-122502502502503,0001,250
1999-01-082502502502502,0001,250
1999-01-072602602502502,0001,250
1999-01-052502502502501,0001,250

分割・併合履歴 : [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株