1795 (株)マサル の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-273903903903902,0001,950
2004-12-213703703703703,0001,850
2004-12-203663663663662,0001,830
2004-12-163653803653803,0001,900
2004-12-153603603603601,0001,800
2004-12-143603603603601,0001,800
2004-12-133603603603602,0001,800
2004-12-103753753673674,0001,835
2004-12-083653703653703,0001,850
2004-12-0635636535535520,0001,775
2004-12-033803803803802,0001,900
2004-12-023803803803803,0001,900
2004-12-013903903853852,0001,925
2004-11-263953953953951,0001,975
2004-11-254004003953952,0001,975
2004-11-243903903903901,0001,950
2004-11-193853853853851,0001,925
2004-11-093853853853851,0001,925
2004-11-083853853853851,0001,925
2004-11-053803813803815,0001,905
2004-11-043703743703745,0001,870
2004-11-023703753703752,0001,875
2004-11-013803803803801,0001,900
2004-10-283853853853852,0001,925
2004-10-263803803803802,0001,900
2004-10-253803803803802,0001,900
2004-10-203803803803801,0001,900
2004-10-193753753753752,0001,875
2004-10-183703703703701,0001,850
2004-10-143803803803803,0001,900
2004-10-133703743703734,0001,865
2004-10-123653653653652,0001,825
2004-10-083683693683692,0001,845
2004-10-073753753753752,0001,875
2004-10-063803803803802,0001,900
2004-10-053803813803806,0001,900
2004-10-043703703673672,0001,835
2004-09-293803803803803,0001,900
2004-09-283803803803801,0001,900
2004-09-273793983793805,0001,900
2004-09-244104103973973,0001,985
2004-09-213954003954002,0002,000
2004-09-173983983983983,0001,990
2004-09-163963973963963,0001,980
2004-09-133983983983982,0001,990
2004-09-104004004004001,0002,000
2004-09-084004004004001,0002,000
2004-09-074054054004002,0002,000
2004-09-063994053994054,0002,025
2004-09-023813823813822,0001,910
2004-09-013853903803826,0001,910
2004-08-273893893893891,0001,945
2004-08-263803903803904,0001,950
2004-08-253853853803802,0001,900
2004-08-203903903813814,0001,905
2004-08-183854003854007,0002,000
2004-08-163904013904006,0002,000
2004-08-103803803803801,0001,900
2004-08-093753803753803,0001,900
2004-08-063853853803802,0001,900
2004-08-0541441539039013,0001,950
2004-08-033703703703704,0001,850
2004-08-023713813703708,0001,850
2004-07-293853863853858,0001,925
2004-07-263853863853856,0001,925
2004-07-223703703703704,0001,850
2004-07-163703703703702,0001,850
2004-07-153803803803803,0001,900
2004-07-083653653653651,0001,825
2004-07-073603603603601,0001,800
2004-07-053603613603615,0001,805
2004-07-023603603563564,0001,780
2004-07-013753753653653,0001,825
2004-06-283853853853851,0001,925
2004-06-253913923853854,0001,925
2004-06-213803803803802,0001,900
2004-06-183803803803804,0001,900
2004-06-173963963853853,0001,925
2004-06-164054054054051,0002,025
2004-06-154204204204203,0002,100
2004-06-144204204204201,0002,100
2004-06-114044104044103,0002,050
2004-06-103984043984043,0002,020
2004-06-093953953953953,0001,975
2004-06-083943943903946,0001,970
2004-06-073953953943943,0001,970
2004-06-043683683683681,0001,840
2004-06-033553553553552,0001,775
2004-06-023603613603612,0001,805
2004-06-013503513403456,0001,725
2004-05-283603603553554,0001,775
2004-05-253843843703703,0001,850
2004-05-243553553553551,0001,775
2004-05-193453463453462,0001,730
2004-05-173553553553551,0001,775
2004-05-143553553553551,0001,775
2004-05-133603603603601,0001,800
2004-05-123603603603601,0001,800
2004-05-103803803703704,0001,850
2004-05-0640040038038012,0001,900
2004-04-303703703653654,0001,825
2004-04-273663663663662,0001,830
2004-04-263543603543605,0001,800
2004-04-233553603553603,0001,800
2004-04-193403453403453,0001,725
2004-04-163443443393444,0001,720
2004-04-153553553553551,0001,775
2004-04-143553563553556,0001,775
2004-04-093653653653651,0001,825
2004-04-073853853803802,0001,900
2004-04-063903903903904,0001,950
2004-04-053904053903925,0001,960
2004-04-023853853853851,0001,925
2004-04-013803803803802,0001,900
2004-03-303753803753802,0001,900
2004-03-293853853803823,0001,910
2004-03-264004003903902,0001,950
2004-03-254054104054106,0002,050
2004-03-243904053904059,0002,025
2004-03-233903903853852,0001,925
2004-03-223803803803801,0001,900
2004-03-193903903803802,0001,900
2004-03-183803803803801,0001,900
2004-03-173703803703756,0001,875
2004-03-1637138037137114,0001,855
2004-03-1537538536036012,0001,800
2004-03-123954103853858,0001,925
2004-03-114694694104106,0002,050
2004-03-1035049034849016,0002,450
2004-03-093503503493497,0001,745
2004-03-083493503493495,0001,745
2004-03-053493603493499,0001,745
2004-03-033303303303304,0001,650
2004-03-023453453453451,0001,725
2004-02-263453453453451,0001,725
2004-02-253603603503502,0001,750
2004-02-233353363353362,0001,680
2004-02-183303303303301,0001,650
2004-02-173273273273271,0001,635
2004-02-163273273273271,0001,635
2004-02-123253253253252,0001,625
2004-02-093303303303301,0001,650
2004-02-0533035032532513,0001,625
2004-02-043253253253251,0001,625
2004-01-303203203203201,0001,600
2004-01-283353353153156,0001,575
2004-01-273393393393391,0001,695
2004-01-263393393393391,0001,695
2004-01-233153153153152,0001,575
2004-01-213143153143153,0001,575
2004-01-193153153143154,0001,575
2004-01-163153153153151,0001,575
2004-01-143153153153151,0001,575
2004-01-133203203153152,0001,575
2004-01-093163163153156,0001,575
2004-01-083153153153151,0001,575
2004-01-073303303193194,0001,595
2004-01-063403403403401,0001,700
2004-01-053603613503506,0001,750

分割・併合履歴 : [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株