1795 (株)マサル の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-12-29 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-12-25 | 305 | 315 | 305 | 310 | 6,000 | 1,550 |
| 2003-12-22 | 305 | 305 | 304 | 305 | 4,000 | 1,525 |
| 2003-12-19 | 310 | 315 | 310 | 310 | 4,000 | 1,550 |
| 2003-12-17 | 325 | 325 | 310 | 310 | 3,000 | 1,550 |
| 2003-12-16 | 325 | 325 | 320 | 320 | 2,000 | 1,600 |
| 2003-12-12 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-12-11 | 328 | 330 | 328 | 330 | 4,000 | 1,650 |
| 2003-12-08 | 330 | 330 | 330 | 330 | 2,000 | 1,650 |
| 2003-12-05 | 339 | 340 | 335 | 335 | 5,000 | 1,675 |
| 2003-12-04 | 320 | 320 | 315 | 315 | 2,000 | 1,575 |
| 2003-12-02 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2003-12-01 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-11-25 | 337 | 337 | 330 | 334 | 4,000 | 1,670 |
| 2003-11-21 | 325 | 325 | 325 | 325 | 3,000 | 1,625 |
| 2003-11-20 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2003-11-19 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-11-13 | 335 | 335 | 335 | 335 | 1,000 | 1,675 |
| 2003-11-11 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-11-06 | 345 | 355 | 345 | 345 | 6,000 | 1,725 |
| 2003-11-05 | 335 | 354 | 335 | 345 | 7,000 | 1,725 |
| 2003-10-31 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2003-10-29 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2003-10-27 | 338 | 340 | 338 | 338 | 3,000 | 1,690 |
| 2003-10-23 | 340 | 340 | 330 | 340 | 6,000 | 1,700 |
| 2003-10-20 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-10-17 | 355 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2003-10-16 | 345 | 350 | 345 | 350 | 5,000 | 1,750 |
| 2003-10-15 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-10-10 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-10-07 | 385 | 385 | 375 | 375 | 2,000 | 1,875 |
| 2003-10-06 | 399 | 399 | 390 | 390 | 6,000 | 1,950 |
| 2003-10-02 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2003-09-30 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-09-25 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-09-24 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-09-18 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-09-16 | 345 | 355 | 345 | 355 | 2,000 | 1,775 |
| 2003-09-08 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-09-05 | 361 | 362 | 361 | 362 | 9,000 | 1,810 |
| 2003-09-04 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-09-02 | 355 | 360 | 355 | 355 | 3,000 | 1,775 |
| 2003-09-01 | 355 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2003-08-29 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2003-08-28 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-08-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-08-26 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-08-25 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-08-21 | 340 | 345 | 340 | 345 | 2,000 | 1,725 |
| 2003-08-20 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-08-18 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-08-08 | 365 | 365 | 360 | 360 | 3,000 | 1,800 |
| 2003-08-05 | 390 | 395 | 365 | 365 | 9,000 | 1,825 |
| 2003-07-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-07-28 | 375 | 385 | 365 | 365 | 7,000 | 1,825 |
| 2003-07-25 | 360 | 375 | 360 | 365 | 7,000 | 1,825 |
| 2003-07-23 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-07-18 | 330 | 330 | 325 | 325 | 2,000 | 1,625 |
| 2003-07-16 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2003-07-14 | 302 | 305 | 300 | 300 | 3,000 | 1,500 |
| 2003-07-10 | 315 | 315 | 300 | 300 | 2,000 | 1,500 |
| 2003-07-08 | 310 | 320 | 310 | 310 | 4,000 | 1,550 |
| 2003-07-07 | 280 | 300 | 260 | 300 | 20,000 | 1,500 |
| 2003-07-03 | 335 | 340 | 335 | 340 | 2,000 | 1,700 |
| 2003-07-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-06-27 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-06-25 | 325 | 333 | 325 | 333 | 3,000 | 1,665 |
| 2003-06-20 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-06-17 | 345 | 346 | 345 | 346 | 4,000 | 1,730 |
| 2003-06-12 | 350 | 355 | 350 | 355 | 3,000 | 1,775 |
| 2003-06-11 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-06-09 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-06-05 | 360 | 364 | 360 | 360 | 4,000 | 1,800 |
| 2003-06-04 | 352 | 352 | 352 | 352 | 1,000 | 1,760 |
| 2003-06-02 | 365 | 365 | 360 | 360 | 4,000 | 1,800 |
| 2003-05-27 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-05-26 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-05-22 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-05-20 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2003-05-15 | 360 | 385 | 360 | 360 | 9,000 | 1,800 |
| 2003-05-14 | 350 | 360 | 350 | 360 | 3,000 | 1,800 |
| 2003-05-13 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-05-09 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-05-06 | 320 | 330 | 300 | 330 | 13,000 | 1,650 |
| 2003-05-01 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2003-04-30 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2003-04-25 | 355 | 390 | 355 | 355 | 7,000 | 1,775 |
| 2003-04-24 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-04-23 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-04-22 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2003-04-21 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2003-04-18 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-04-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-04-14 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2003-04-11 | 370 | 390 | 370 | 380 | 3,000 | 1,900 |
| 2003-04-10 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2003-04-09 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2003-04-07 | 350 | 350 | 350 | 350 | 5,000 | 1,750 |
| 2003-04-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2003-04-02 | 355 | 355 | 350 | 350 | 5,000 | 1,750 |
| 2003-04-01 | 350 | 353 | 350 | 353 | 6,000 | 1,765 |
| 2003-03-26 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2003-03-25 | 357 | 357 | 355 | 355 | 4,000 | 1,775 |
| 2003-03-24 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2003-03-18 | 370 | 370 | 350 | 350 | 4,000 | 1,750 |
| 2003-03-17 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2003-03-14 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2003-03-11 | 320 | 325 | 320 | 325 | 2,000 | 1,625 |
| 2003-03-05 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2003-02-28 | 290 | 300 | 290 | 300 | 3,000 | 1,500 |
| 2003-02-26 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2003-02-25 | 305 | 320 | 290 | 300 | 8,000 | 1,500 |
| 2003-02-19 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-02-18 | 340 | 340 | 340 | 340 | 3,000 | 1,700 |
| 2003-02-13 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2003-02-10 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2003-02-07 | 320 | 320 | 320 | 320 | 6,000 | 1,600 |
| 2003-02-05 | 310 | 310 | 310 | 310 | 5,000 | 1,550 |
| 2003-02-03 | 300 | 301 | 300 | 300 | 5,000 | 1,500 |
| 2003-01-29 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2003-01-27 | 301 | 301 | 301 | 301 | 1,000 | 1,505 |
| 2003-01-22 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2003-01-21 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-01-17 | 306 | 307 | 306 | 307 | 2,000 | 1,535 |
| 2003-01-16 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2003-01-15 | 303 | 303 | 303 | 303 | 3,000 | 1,515 |
| 2003-01-14 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2003-01-08 | 299 | 300 | 299 | 300 | 3,000 | 1,500 |
| 2003-01-07 | 299 | 299 | 299 | 299 | 1,000 | 1,495 |
| 2003-01-06 | 280 | 290 | 280 | 290 | 6,000 | 1,450 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
