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 |
|---|---|---|---|---|---|---|
| 1999-12-27 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 1999-12-22 | 410 | 420 | 410 | 420 | 2,000 | 2,100 |
| 1999-12-17 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-12-16 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-12-15 | 440 | 459 | 440 | 459 | 3,000 | 2,295 |
| 1999-12-10 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-12-08 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 1999-12-06 | 460 | 460 | 459 | 459 | 2,000 | 2,295 |
| 1999-12-02 | 459 | 459 | 459 | 459 | 1,000 | 2,295 |
| 1999-12-01 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-11-26 | 460 | 470 | 460 | 470 | 2,000 | 2,350 |
| 1999-11-19 | 470 | 470 | 470 | 470 | 4,000 | 2,350 |
| 1999-11-09 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 1999-11-05 | 450 | 500 | 450 | 495 | 6,000 | 2,475 |
| 1999-11-04 | 475 | 491 | 475 | 491 | 4,000 | 2,455 |
| 1999-11-01 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 1999-10-26 | 505 | 505 | 505 | 505 | 1,000 | 2,525 |
| 1999-10-25 | 450 | 450 | 450 | 450 | 11,000 | 2,250 |
| 1999-10-22 | 497 | 497 | 497 | 497 | 4,000 | 2,485 |
| 1999-10-07 | 497 | 497 | 497 | 497 | 3,000 | 2,485 |
| 1999-10-06 | 407 | 497 | 407 | 497 | 2,000 | 2,485 |
| 1999-10-05 | 507 | 507 | 507 | 507 | 2,000 | 2,535 |
| 1999-09-27 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-09-22 | 500 | 510 | 500 | 510 | 2,000 | 2,550 |
| 1999-09-20 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 1999-09-16 | 505 | 510 | 505 | 510 | 2,000 | 2,550 |
| 1999-09-13 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 1999-09-10 | 510 | 510 | 510 | 510 | 3,000 | 2,550 |
| 1999-09-08 | 500 | 510 | 500 | 509 | 3,000 | 2,545 |
| 1999-09-07 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 1999-09-06 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 1999-09-03 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-09-01 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 1999-08-31 | 465 | 465 | 465 | 465 | 5,000 | 2,325 |
| 1999-08-30 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1999-08-27 | 465 | 465 | 465 | 465 | 3,000 | 2,325 |
| 1999-08-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 1999-08-25 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 1999-08-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 1999-08-19 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 1999-08-18 | 435 | 440 | 435 | 440 | 2,000 | 2,200 |
| 1999-08-17 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 1999-08-16 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-08-11 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 1999-08-09 | 399 | 410 | 399 | 410 | 3,000 | 2,050 |
| 1999-08-06 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1999-08-05 | 399 | 399 | 399 | 399 | 3,000 | 1,995 |
| 1999-08-04 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 1999-08-03 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 1999-07-28 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 1999-07-26 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 1999-07-23 | 419 | 419 | 419 | 419 | 1,000 | 2,095 |
| 1999-07-22 | 415 | 420 | 415 | 420 | 2,000 | 2,100 |
| 1999-07-21 | 411 | 411 | 411 | 411 | 2,000 | 2,055 |
| 1999-07-16 | 400 | 410 | 400 | 410 | 2,000 | 2,050 |
| 1999-07-14 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 1999-07-09 | 400 | 400 | 400 | 400 | 11,000 | 2,000 |
| 1999-07-08 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 1999-07-05 | 400 | 400 | 400 | 400 | 17,000 | 2,000 |
| 1999-06-29 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 1999-06-28 | 390 | 390 | 360 | 390 | 4,000 | 1,950 |
| 1999-06-16 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 1999-06-14 | 400 | 405 | 400 | 405 | 3,000 | 2,025 |
| 1999-06-07 | 400 | 410 | 400 | 410 | 3,000 | 2,050 |
| 1999-06-02 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 1999-05-26 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 1999-05-21 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 1999-05-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-05-19 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 1999-05-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-05-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-05-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 1999-05-06 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 1999-04-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 1999-04-15 | 375 | 375 | 350 | 350 | 2,000 | 1,750 |
| 1999-04-13 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-04-07 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 1999-04-06 | 339 | 339 | 330 | 330 | 2,000 | 1,650 |
| 1999-04-05 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 1999-03-30 | 300 | 320 | 300 | 320 | 3,000 | 1,600 |
| 1999-03-25 | 310 | 310 | 310 | 310 | 8,000 | 1,550 |
| 1999-03-24 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 1999-03-23 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 1999-03-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 1999-03-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-09 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 1999-03-04 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 1999-02-26 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-02-25 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 1999-02-24 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-02-22 | 290 | 290 | 289 | 289 | 2,000 | 1,445 |
| 1999-02-12 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 1999-02-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 1999-02-09 | 275 | 275 | 275 | 275 | 2,000 | 1,375 |
| 1999-02-05 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 1999-01-28 | 260 | 270 | 260 | 270 | 2,000 | 1,350 |
| 1999-01-26 | 250 | 250 | 250 | 250 | 15,000 | 1,250 |
| 1999-01-21 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-01-20 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 1999-01-18 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-01-12 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 1999-01-08 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 1999-01-07 | 260 | 260 | 250 | 250 | 2,000 | 1,250 |
| 1999-01-05 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
