1795 (株)マサル の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-25 | 375 | 375 | 350 | 350 | 3,000 | 1,750 |
| 2001-12-20 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2001-12-19 | 380 | 380 | 360 | 360 | 3,000 | 1,800 |
| 2001-12-18 | 350 | 355 | 350 | 355 | 2,000 | 1,775 |
| 2001-12-17 | 345 | 345 | 335 | 335 | 3,000 | 1,675 |
| 2001-12-14 | 330 | 332 | 330 | 332 | 3,000 | 1,660 |
| 2001-12-12 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2001-12-11 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2001-12-10 | 320 | 320 | 320 | 320 | 3,000 | 1,600 |
| 2001-12-06 | 325 | 325 | 325 | 325 | 6,000 | 1,625 |
| 2001-12-05 | 320 | 330 | 320 | 320 | 14,000 | 1,600 |
| 2001-12-04 | 345 | 345 | 338 | 338 | 5,000 | 1,690 |
| 2001-11-30 | 340 | 350 | 340 | 346 | 5,000 | 1,730 |
| 2001-11-28 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2001-11-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-11-19 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-11-14 | 340 | 360 | 340 | 345 | 3,000 | 1,725 |
| 2001-11-08 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2001-11-07 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-11-06 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2001-11-05 | 355 | 365 | 355 | 365 | 4,000 | 1,825 |
| 2001-11-02 | 365 | 365 | 355 | 355 | 5,000 | 1,775 |
| 2001-10-31 | 388 | 388 | 388 | 388 | 2,000 | 1,940 |
| 2001-10-30 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2001-10-25 | 400 | 400 | 399 | 400 | 4,000 | 2,000 |
| 2001-10-23 | 395 | 395 | 395 | 395 | 4,000 | 1,975 |
| 2001-10-22 | 410 | 440 | 405 | 405 | 5,000 | 2,025 |
| 2001-10-19 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2001-10-18 | 430 | 460 | 430 | 440 | 5,000 | 2,200 |
| 2001-10-17 | 400 | 400 | 390 | 400 | 7,000 | 2,000 |
| 2001-10-12 | 365 | 430 | 365 | 430 | 5,000 | 2,150 |
| 2001-10-11 | 335 | 345 | 335 | 345 | 2,000 | 1,725 |
| 2001-10-10 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2001-10-05 | 315 | 325 | 315 | 325 | 6,000 | 1,625 |
| 2001-10-04 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2001-10-02 | 315 | 315 | 315 | 315 | 4,000 | 1,575 |
| 2001-09-28 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2001-09-27 | 300 | 315 | 300 | 315 | 4,000 | 1,575 |
| 2001-09-25 | 320 | 320 | 305 | 320 | 10,000 | 1,600 |
| 2001-09-20 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-09-18 | 365 | 365 | 350 | 350 | 5,000 | 1,750 |
| 2001-09-17 | 351 | 370 | 351 | 370 | 4,000 | 1,850 |
| 2001-09-14 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-09-11 | 335 | 335 | 335 | 335 | 2,000 | 1,675 |
| 2001-09-10 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2001-09-05 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-09-03 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2001-08-30 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2001-08-27 | 355 | 355 | 345 | 345 | 3,000 | 1,725 |
| 2001-08-22 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-08-20 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-08-17 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2001-08-16 | 340 | 340 | 335 | 335 | 3,000 | 1,675 |
| 2001-08-15 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-08-10 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-08-09 | 328 | 335 | 325 | 325 | 3,000 | 1,625 |
| 2001-08-08 | 330 | 330 | 325 | 325 | 3,000 | 1,625 |
| 2001-08-06 | 332 | 332 | 320 | 325 | 17,000 | 1,625 |
| 2001-08-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-07-31 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2001-07-30 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-07-25 | 350 | 350 | 335 | 335 | 3,000 | 1,675 |
| 2001-07-24 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2001-07-23 | 345 | 345 | 345 | 345 | 2,000 | 1,725 |
| 2001-07-19 | 345 | 345 | 345 | 345 | 5,000 | 1,725 |
| 2001-07-17 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2001-07-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-07-11 | 350 | 350 | 347 | 347 | 2,000 | 1,735 |
| 2001-07-06 | 360 | 365 | 346 | 346 | 11,000 | 1,730 |
| 2001-07-05 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-07-04 | 349 | 349 | 349 | 349 | 2,000 | 1,745 |
| 2001-07-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2001-06-28 | 350 | 355 | 350 | 350 | 4,000 | 1,750 |
| 2001-06-27 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-06-26 | 355 | 355 | 355 | 355 | 4,000 | 1,775 |
| 2001-06-25 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-06-22 | 350 | 355 | 350 | 350 | 4,000 | 1,750 |
| 2001-06-21 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-06-19 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-06-18 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-06-14 | 350 | 351 | 350 | 351 | 7,000 | 1,755 |
| 2001-06-13 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2001-06-11 | 360 | 360 | 360 | 360 | 5,000 | 1,800 |
| 2001-06-07 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2001-06-06 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-06-05 | 360 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2001-06-01 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-05-31 | 350 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2001-05-30 | 350 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2001-05-28 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-05-25 | 360 | 360 | 350 | 350 | 6,000 | 1,750 |
| 2001-05-24 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2001-05-23 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2001-05-22 | 360 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2001-05-21 | 355 | 360 | 350 | 350 | 3,000 | 1,750 |
| 2001-05-17 | 350 | 360 | 350 | 350 | 8,000 | 1,750 |
| 2001-05-16 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-05-15 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2001-05-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2001-05-11 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2001-05-10 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2001-05-09 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2001-05-08 | 365 | 365 | 360 | 365 | 6,000 | 1,825 |
| 2001-05-07 | 370 | 375 | 365 | 375 | 4,000 | 1,875 |
| 2001-05-02 | 355 | 360 | 355 | 360 | 6,000 | 1,800 |
| 2001-04-27 | 360 | 370 | 360 | 361 | 7,000 | 1,805 |
| 2001-04-26 | 350 | 355 | 350 | 355 | 4,000 | 1,775 |
| 2001-04-23 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2001-04-20 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2001-04-19 | 355 | 360 | 355 | 360 | 4,000 | 1,800 |
| 2001-04-18 | 360 | 370 | 355 | 355 | 5,000 | 1,775 |
| 2001-04-17 | 359 | 365 | 355 | 365 | 5,000 | 1,825 |
| 2001-04-12 | 360 | 360 | 350 | 350 | 4,000 | 1,750 |
| 2001-04-11 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2001-04-10 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2001-04-09 | 370 | 370 | 345 | 345 | 7,000 | 1,725 |
| 2001-04-06 | 370 | 370 | 350 | 350 | 4,000 | 1,750 |
| 2001-04-05 | 350 | 355 | 335 | 355 | 10,000 | 1,775 |
| 2001-04-03 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2001-04-02 | 345 | 345 | 330 | 330 | 6,000 | 1,650 |
| 2001-03-30 | 330 | 360 | 330 | 350 | 8,000 | 1,750 |
| 2001-03-29 | 335 | 345 | 325 | 325 | 6,000 | 1,625 |
| 2001-03-26 | 345 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2001-03-23 | 345 | 345 | 345 | 345 | 3,000 | 1,725 |
| 2001-03-22 | 350 | 350 | 340 | 345 | 5,000 | 1,725 |
| 2001-03-16 | 355 | 355 | 340 | 340 | 7,000 | 1,700 |
| 2001-03-15 | 360 | 360 | 345 | 345 | 8,000 | 1,725 |
| 2001-03-14 | 375 | 375 | 370 | 370 | 2,000 | 1,850 |
| 2001-03-13 | 385 | 420 | 385 | 385 | 13,000 | 1,925 |
| 2001-03-09 | 320 | 375 | 320 | 375 | 13,000 | 1,875 |
| 2001-03-08 | 345 | 345 | 315 | 320 | 7,000 | 1,600 |
| 2001-03-06 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2001-03-05 | 280 | 390 | 275 | 370 | 19,000 | 1,850 |
| 2001-03-02 | 275 | 275 | 270 | 270 | 3,000 | 1,350 |
| 2001-03-01 | 275 | 275 | 270 | 275 | 4,000 | 1,375 |
| 2001-02-28 | 270 | 275 | 270 | 270 | 10,000 | 1,350 |
| 2001-02-27 | 270 | 270 | 265 | 265 | 3,000 | 1,325 |
| 2001-02-26 | 265 | 270 | 265 | 270 | 3,000 | 1,350 |
| 2001-02-23 | 265 | 270 | 260 | 265 | 11,000 | 1,325 |
| 2001-02-22 | 260 | 270 | 260 | 260 | 27,000 | 1,300 |
| 2001-02-21 | 265 | 270 | 265 | 270 | 9,000 | 1,350 |
| 2001-02-20 | 280 | 280 | 270 | 270 | 3,000 | 1,350 |
| 2001-02-19 | 275 | 280 | 275 | 275 | 8,000 | 1,375 |
| 2001-02-16 | 285 | 285 | 280 | 280 | 4,000 | 1,400 |
| 2001-02-15 | 285 | 285 | 285 | 285 | 1,000 | 1,425 |
| 2001-02-14 | 285 | 285 | 285 | 285 | 2,000 | 1,425 |
| 2001-02-13 | 280 | 280 | 280 | 280 | 7,000 | 1,400 |
| 2001-02-09 | 285 | 285 | 285 | 285 | 5,000 | 1,425 |
| 2001-02-08 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2001-02-07 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2001-02-06 | 280 | 285 | 280 | 280 | 11,000 | 1,400 |
| 2001-02-05 | 295 | 295 | 285 | 285 | 11,000 | 1,425 |
| 2001-02-02 | 300 | 300 | 290 | 290 | 13,000 | 1,450 |
| 2001-02-01 | 300 | 300 | 290 | 295 | 16,000 | 1,475 |
| 2001-01-31 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2001-01-30 | 300 | 305 | 300 | 305 | 4,000 | 1,525 |
| 2001-01-25 | 340 | 340 | 320 | 320 | 7,000 | 1,600 |
| 2001-01-24 | 350 | 350 | 340 | 340 | 10,000 | 1,700 |
| 2001-01-23 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2001-01-22 | 375 | 380 | 365 | 365 | 6,000 | 1,825 |
| 2001-01-19 | 385 | 385 | 380 | 380 | 9,000 | 1,900 |
| 2001-01-12 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2001-01-05 | 395 | 400 | 395 | 400 | 9,000 | 2,000 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
