1795 (株)マサル の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-27 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2002-12-25 | 270 | 270 | 260 | 270 | 5,000 | 1,350 |
| 2002-12-24 | 285 | 285 | 260 | 260 | 4,000 | 1,300 |
| 2002-12-20 | 285 | 290 | 285 | 285 | 5,000 | 1,425 |
| 2002-12-17 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2002-12-12 | 310 | 310 | 310 | 310 | 4,000 | 1,550 |
| 2002-12-11 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2002-12-09 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2002-12-06 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2002-12-05 | 323 | 323 | 300 | 300 | 19,000 | 1,500 |
| 2002-12-02 | 349 | 349 | 349 | 349 | 5,000 | 1,745 |
| 2002-11-29 | 330 | 345 | 330 | 345 | 3,000 | 1,725 |
| 2002-11-28 | 345 | 345 | 340 | 340 | 2,000 | 1,700 |
| 2002-11-26 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-11-25 | 340 | 355 | 340 | 340 | 3,000 | 1,700 |
| 2002-11-22 | 353 | 355 | 353 | 355 | 4,000 | 1,775 |
| 2002-11-19 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2002-11-15 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2002-11-13 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2002-11-12 | 350 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2002-11-11 | 330 | 335 | 330 | 335 | 3,000 | 1,675 |
| 2002-11-08 | 325 | 345 | 315 | 315 | 3,000 | 1,575 |
| 2002-11-07 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2002-11-05 | 345 | 350 | 340 | 350 | 5,000 | 1,750 |
| 2002-11-01 | 330 | 340 | 330 | 340 | 3,000 | 1,700 |
| 2002-10-30 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2002-10-28 | 325 | 330 | 325 | 330 | 5,000 | 1,650 |
| 2002-10-25 | 350 | 355 | 325 | 325 | 15,000 | 1,625 |
| 2002-10-23 | 355 | 355 | 354 | 354 | 3,000 | 1,770 |
| 2002-10-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-10-15 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-10-10 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-10-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-10-07 | 380 | 380 | 369 | 369 | 4,000 | 1,845 |
| 2002-10-03 | 362 | 362 | 362 | 362 | 2,000 | 1,810 |
| 2002-09-27 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-09-25 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-09-19 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-09-17 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-09-13 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-09-10 | 360 | 360 | 360 | 360 | 3,000 | 1,800 |
| 2002-09-06 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-09-05 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2002-08-30 | 375 | 375 | 360 | 360 | 5,000 | 1,800 |
| 2002-08-29 | 385 | 385 | 380 | 380 | 4,000 | 1,900 |
| 2002-08-26 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2002-08-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-08-20 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2002-08-15 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-08-14 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-08-12 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2002-08-05 | 358 | 400 | 358 | 390 | 14,000 | 1,950 |
| 2002-07-31 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-07-25 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2002-07-23 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2002-07-17 | 350 | 350 | 345 | 345 | 4,000 | 1,725 |
| 2002-07-16 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-07-12 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2002-07-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-07-08 | 370 | 370 | 365 | 365 | 3,000 | 1,825 |
| 2002-07-05 | 370 | 375 | 365 | 375 | 11,000 | 1,875 |
| 2002-07-03 | 362 | 362 | 360 | 360 | 3,000 | 1,800 |
| 2002-06-28 | 375 | 375 | 370 | 370 | 3,000 | 1,850 |
| 2002-06-25 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2002-06-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-06-21 | 370 | 375 | 370 | 375 | 5,000 | 1,875 |
| 2002-06-18 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2002-06-12 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2002-06-11 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-06-10 | 360 | 365 | 360 | 365 | 4,000 | 1,825 |
| 2002-06-05 | 370 | 370 | 360 | 360 | 6,000 | 1,800 |
| 2002-05-31 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-05-29 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-05-27 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-05-22 | 350 | 360 | 350 | 360 | 2,000 | 1,800 |
| 2002-05-17 | 375 | 375 | 360 | 360 | 5,000 | 1,800 |
| 2002-05-14 | 360 | 360 | 360 | 360 | 7,000 | 1,800 |
| 2002-05-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-05-07 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2002-05-01 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-04-26 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2002-04-25 | 360 | 360 | 335 | 350 | 10,000 | 1,750 |
| 2002-04-22 | 365 | 365 | 360 | 360 | 5,000 | 1,800 |
| 2002-04-17 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2002-04-12 | 370 | 370 | 350 | 350 | 2,000 | 1,750 |
| 2002-04-10 | 380 | 380 | 370 | 370 | 3,000 | 1,850 |
| 2002-04-08 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-04-05 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-04-03 | 400 | 400 | 375 | 375 | 5,000 | 1,875 |
| 2002-04-02 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2002-03-29 | 390 | 410 | 390 | 390 | 3,000 | 1,950 |
| 2002-03-26 | 390 | 410 | 390 | 410 | 2,000 | 2,050 |
| 2002-03-25 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2002-03-22 | 425 | 425 | 400 | 400 | 3,000 | 2,000 |
| 2002-03-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2002-03-15 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2002-03-14 | 435 | 435 | 425 | 425 | 5,000 | 2,125 |
| 2002-03-13 | 420 | 480 | 420 | 475 | 6,000 | 2,375 |
| 2002-03-11 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2002-03-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-03-05 | 335 | 355 | 335 | 350 | 10,000 | 1,750 |
| 2002-03-04 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-03-01 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2002-02-28 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2002-02-27 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2002-02-25 | 340 | 340 | 340 | 340 | 4,000 | 1,700 |
| 2002-02-22 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-02-21 | 370 | 370 | 345 | 345 | 4,000 | 1,725 |
| 2002-02-20 | 360 | 360 | 360 | 360 | 6,000 | 1,800 |
| 2002-02-15 | 360 | 370 | 360 | 370 | 2,000 | 1,850 |
| 2002-02-14 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2002-02-08 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-02-05 | 370 | 370 | 350 | 360 | 6,000 | 1,800 |
| 2002-02-04 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2002-01-30 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-01-29 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2002-01-25 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2002-01-24 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2002-01-23 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2002-01-21 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2002-01-18 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
| 2002-01-15 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2002-01-11 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2002-01-08 | 400 | 400 | 400 | 400 | 3,000 | 2,000 |
| 2002-01-07 | 380 | 405 | 380 | 405 | 7,000 | 2,025 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
