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 |
|---|---|---|---|---|---|---|
| 2004-12-27 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2004-12-21 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2004-12-20 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2004-12-16 | 365 | 380 | 365 | 380 | 3,000 | 1,900 |
| 2004-12-15 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-12-14 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-12-13 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2004-12-10 | 375 | 375 | 367 | 367 | 4,000 | 1,835 |
| 2004-12-08 | 365 | 370 | 365 | 370 | 3,000 | 1,850 |
| 2004-12-06 | 356 | 365 | 355 | 355 | 20,000 | 1,775 |
| 2004-12-03 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-12-02 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2004-12-01 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2004-11-26 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2004-11-25 | 400 | 400 | 395 | 395 | 2,000 | 1,975 |
| 2004-11-24 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2004-11-19 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-11-09 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-11-08 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-11-05 | 380 | 381 | 380 | 381 | 5,000 | 1,905 |
| 2004-11-04 | 370 | 374 | 370 | 374 | 5,000 | 1,870 |
| 2004-11-02 | 370 | 375 | 370 | 375 | 2,000 | 1,875 |
| 2004-11-01 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-10-28 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2004-10-26 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-10-25 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-10-20 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-10-19 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-10-18 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2004-10-14 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2004-10-13 | 370 | 374 | 370 | 373 | 4,000 | 1,865 |
| 2004-10-12 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2004-10-08 | 368 | 369 | 368 | 369 | 2,000 | 1,845 |
| 2004-10-07 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2004-10-06 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-10-05 | 380 | 381 | 380 | 380 | 6,000 | 1,900 |
| 2004-10-04 | 370 | 370 | 367 | 367 | 2,000 | 1,835 |
| 2004-09-29 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2004-09-28 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-09-27 | 379 | 398 | 379 | 380 | 5,000 | 1,900 |
| 2004-09-24 | 410 | 410 | 397 | 397 | 3,000 | 1,985 |
| 2004-09-21 | 395 | 400 | 395 | 400 | 2,000 | 2,000 |
| 2004-09-17 | 398 | 398 | 398 | 398 | 3,000 | 1,990 |
| 2004-09-16 | 396 | 397 | 396 | 396 | 3,000 | 1,980 |
| 2004-09-13 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2004-09-10 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-09-08 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2004-09-07 | 405 | 405 | 400 | 400 | 2,000 | 2,000 |
| 2004-09-06 | 399 | 405 | 399 | 405 | 4,000 | 2,025 |
| 2004-09-02 | 381 | 382 | 381 | 382 | 2,000 | 1,910 |
| 2004-09-01 | 385 | 390 | 380 | 382 | 6,000 | 1,910 |
| 2004-08-27 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2004-08-26 | 380 | 390 | 380 | 390 | 4,000 | 1,950 |
| 2004-08-25 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2004-08-20 | 390 | 390 | 381 | 381 | 4,000 | 1,905 |
| 2004-08-18 | 385 | 400 | 385 | 400 | 7,000 | 2,000 |
| 2004-08-16 | 390 | 401 | 390 | 400 | 6,000 | 2,000 |
| 2004-08-10 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-08-09 | 375 | 380 | 375 | 380 | 3,000 | 1,900 |
| 2004-08-06 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2004-08-05 | 414 | 415 | 390 | 390 | 13,000 | 1,950 |
| 2004-08-03 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2004-08-02 | 371 | 381 | 370 | 370 | 8,000 | 1,850 |
| 2004-07-29 | 385 | 386 | 385 | 385 | 8,000 | 1,925 |
| 2004-07-26 | 385 | 386 | 385 | 385 | 6,000 | 1,925 |
| 2004-07-22 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2004-07-16 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2004-07-15 | 380 | 380 | 380 | 380 | 3,000 | 1,900 |
| 2004-07-08 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-07-07 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-07-05 | 360 | 361 | 360 | 361 | 5,000 | 1,805 |
| 2004-07-02 | 360 | 360 | 356 | 356 | 4,000 | 1,780 |
| 2004-07-01 | 375 | 375 | 365 | 365 | 3,000 | 1,825 |
| 2004-06-28 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-06-25 | 391 | 392 | 385 | 385 | 4,000 | 1,925 |
| 2004-06-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-06-18 | 380 | 380 | 380 | 380 | 4,000 | 1,900 |
| 2004-06-17 | 396 | 396 | 385 | 385 | 3,000 | 1,925 |
| 2004-06-16 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2004-06-15 | 420 | 420 | 420 | 420 | 3,000 | 2,100 |
| 2004-06-14 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2004-06-11 | 404 | 410 | 404 | 410 | 3,000 | 2,050 |
| 2004-06-10 | 398 | 404 | 398 | 404 | 3,000 | 2,020 |
| 2004-06-09 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2004-06-08 | 394 | 394 | 390 | 394 | 6,000 | 1,970 |
| 2004-06-07 | 395 | 395 | 394 | 394 | 3,000 | 1,970 |
| 2004-06-04 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2004-06-03 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2004-06-02 | 360 | 361 | 360 | 361 | 2,000 | 1,805 |
| 2004-06-01 | 350 | 351 | 340 | 345 | 6,000 | 1,725 |
| 2004-05-28 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2004-05-25 | 384 | 384 | 370 | 370 | 3,000 | 1,850 |
| 2004-05-24 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-05-19 | 345 | 346 | 345 | 346 | 2,000 | 1,730 |
| 2004-05-17 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-05-14 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-05-13 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-05-12 | 360 | 360 | 360 | 360 | 1,000 | 1,800 |
| 2004-05-10 | 380 | 380 | 370 | 370 | 4,000 | 1,850 |
| 2004-05-06 | 400 | 400 | 380 | 380 | 12,000 | 1,900 |
| 2004-04-30 | 370 | 370 | 365 | 365 | 4,000 | 1,825 |
| 2004-04-27 | 366 | 366 | 366 | 366 | 2,000 | 1,830 |
| 2004-04-26 | 354 | 360 | 354 | 360 | 5,000 | 1,800 |
| 2004-04-23 | 355 | 360 | 355 | 360 | 3,000 | 1,800 |
| 2004-04-19 | 340 | 345 | 340 | 345 | 3,000 | 1,725 |
| 2004-04-16 | 344 | 344 | 339 | 344 | 4,000 | 1,720 |
| 2004-04-15 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2004-04-14 | 355 | 356 | 355 | 355 | 6,000 | 1,775 |
| 2004-04-09 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2004-04-07 | 385 | 385 | 380 | 380 | 2,000 | 1,900 |
| 2004-04-06 | 390 | 390 | 390 | 390 | 4,000 | 1,950 |
| 2004-04-05 | 390 | 405 | 390 | 392 | 5,000 | 1,960 |
| 2004-04-02 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2004-04-01 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2004-03-30 | 375 | 380 | 375 | 380 | 2,000 | 1,900 |
| 2004-03-29 | 385 | 385 | 380 | 382 | 3,000 | 1,910 |
| 2004-03-26 | 400 | 400 | 390 | 390 | 2,000 | 1,950 |
| 2004-03-25 | 405 | 410 | 405 | 410 | 6,000 | 2,050 |
| 2004-03-24 | 390 | 405 | 390 | 405 | 9,000 | 2,025 |
| 2004-03-23 | 390 | 390 | 385 | 385 | 2,000 | 1,925 |
| 2004-03-22 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-03-19 | 390 | 390 | 380 | 380 | 2,000 | 1,900 |
| 2004-03-18 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2004-03-17 | 370 | 380 | 370 | 375 | 6,000 | 1,875 |
| 2004-03-16 | 371 | 380 | 371 | 371 | 14,000 | 1,855 |
| 2004-03-15 | 375 | 385 | 360 | 360 | 12,000 | 1,800 |
| 2004-03-12 | 395 | 410 | 385 | 385 | 8,000 | 1,925 |
| 2004-03-11 | 469 | 469 | 410 | 410 | 6,000 | 2,050 |
| 2004-03-10 | 350 | 490 | 348 | 490 | 16,000 | 2,450 |
| 2004-03-09 | 350 | 350 | 349 | 349 | 7,000 | 1,745 |
| 2004-03-08 | 349 | 350 | 349 | 349 | 5,000 | 1,745 |
| 2004-03-05 | 349 | 360 | 349 | 349 | 9,000 | 1,745 |
| 2004-03-03 | 330 | 330 | 330 | 330 | 4,000 | 1,650 |
| 2004-03-02 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2004-02-26 | 345 | 345 | 345 | 345 | 1,000 | 1,725 |
| 2004-02-25 | 360 | 360 | 350 | 350 | 2,000 | 1,750 |
| 2004-02-23 | 335 | 336 | 335 | 336 | 2,000 | 1,680 |
| 2004-02-18 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2004-02-17 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2004-02-16 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2004-02-12 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2004-02-09 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2004-02-05 | 330 | 350 | 325 | 325 | 13,000 | 1,625 |
| 2004-02-04 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2004-01-30 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2004-01-28 | 335 | 335 | 315 | 315 | 6,000 | 1,575 |
| 2004-01-27 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2004-01-26 | 339 | 339 | 339 | 339 | 1,000 | 1,695 |
| 2004-01-23 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2004-01-21 | 314 | 315 | 314 | 315 | 3,000 | 1,575 |
| 2004-01-19 | 315 | 315 | 314 | 315 | 4,000 | 1,575 |
| 2004-01-16 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-01-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-01-13 | 320 | 320 | 315 | 315 | 2,000 | 1,575 |
| 2004-01-09 | 316 | 316 | 315 | 315 | 6,000 | 1,575 |
| 2004-01-08 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2004-01-07 | 330 | 330 | 319 | 319 | 4,000 | 1,595 |
| 2004-01-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2004-01-05 | 360 | 361 | 350 | 350 | 6,000 | 1,750 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
