1795 (株)マサル の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-12-25 | 395 | 400 | 395 | 400 | 18,000 | 2,000 |
| 2000-12-21 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2000-12-20 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-12-08 | 380 | 395 | 380 | 380 | 5,000 | 1,900 |
| 2000-12-06 | 390 | 395 | 390 | 395 | 4,000 | 1,975 |
| 2000-12-05 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2000-11-29 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-11-28 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2000-11-27 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-11-09 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-11-06 | 400 | 400 | 400 | 400 | 6,000 | 2,000 |
| 2000-11-02 | 400 | 400 | 400 | 400 | 2,000 | 2,000 |
| 2000-10-25 | 415 | 415 | 415 | 415 | 4,000 | 2,075 |
| 2000-10-24 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2000-10-06 | 430 | 430 | 430 | 430 | 4,000 | 2,150 |
| 2000-10-05 | 400 | 425 | 400 | 425 | 4,000 | 2,125 |
| 2000-09-25 | 420 | 434 | 420 | 434 | 8,000 | 2,170 |
| 2000-09-18 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-09-13 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2000-09-06 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2000-09-05 | 445 | 445 | 445 | 445 | 4,000 | 2,225 |
| 2000-09-01 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2000-08-30 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2000-08-25 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2000-08-21 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2000-08-10 | 510 | 510 | 490 | 490 | 4,000 | 2,450 |
| 2000-08-09 | 510 | 510 | 510 | 510 | 4,000 | 2,550 |
| 2000-08-07 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2000-08-03 | 450 | 450 | 430 | 430 | 3,000 | 2,150 |
| 2000-08-01 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2000-07-25 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2000-07-17 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2000-07-13 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2000-07-06 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2000-07-05 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
| 2000-06-26 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2000-06-21 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-06-12 | 441 | 450 | 440 | 450 | 3,000 | 2,250 |
| 2000-06-05 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2000-05-31 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2000-05-25 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2000-05-23 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2000-05-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-05-08 | 480 | 489 | 480 | 489 | 2,000 | 2,445 |
| 2000-04-25 | 489 | 489 | 489 | 489 | 1,000 | 2,445 |
| 2000-04-21 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-04-17 | 485 | 485 | 485 | 485 | 1,000 | 2,425 |
| 2000-04-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2000-04-07 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2000-04-05 | 490 | 490 | 490 | 490 | 3,000 | 2,450 |
| 2000-04-03 | 480 | 490 | 480 | 490 | 2,000 | 2,450 |
| 2000-03-31 | 480 | 490 | 480 | 490 | 3,000 | 2,450 |
| 2000-03-30 | 470 | 490 | 470 | 490 | 3,000 | 2,450 |
| 2000-03-29 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-03-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2000-03-23 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2000-03-22 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-03-10 | 450 | 450 | 450 | 450 | 4,000 | 2,250 |
| 2000-03-08 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-03-06 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2000-03-02 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-03-01 | 400 | 400 | 400 | 400 | 5,000 | 2,000 |
| 2000-02-29 | 390 | 390 | 390 | 390 | 100,000 | 1,950 |
| 2000-02-28 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2000-02-23 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2000-02-14 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2000-02-10 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2000-02-07 | 410 | 420 | 410 | 420 | 3,000 | 2,100 |
| 2000-01-27 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2000-01-25 | 450 | 450 | 420 | 420 | 2,000 | 2,100 |
| 2000-01-19 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2000-01-05 | 449 | 450 | 449 | 450 | 3,000 | 2,250 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
