1795 (株)マサル の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 435 | 440 | 416 | 416 | 8,000 | 2,080 |
| 2005-12-28 | 418 | 419 | 418 | 419 | 2,000 | 2,095 |
| 2005-12-27 | 421 | 430 | 421 | 430 | 4,000 | 2,150 |
| 2005-12-26 | 420 | 422 | 418 | 422 | 4,000 | 2,110 |
| 2005-12-21 | 420 | 421 | 420 | 421 | 2,000 | 2,105 |
| 2005-12-20 | 422 | 422 | 420 | 420 | 4,000 | 2,100 |
| 2005-12-15 | 411 | 411 | 410 | 410 | 6,000 | 2,050 |
| 2005-12-13 | 410 | 411 | 410 | 411 | 3,000 | 2,055 |
| 2005-12-09 | 410 | 411 | 410 | 411 | 5,000 | 2,055 |
| 2005-12-07 | 415 | 415 | 411 | 413 | 5,000 | 2,065 |
| 2005-12-06 | 412 | 415 | 405 | 415 | 10,000 | 2,075 |
| 2005-12-05 | 399 | 414 | 399 | 414 | 25,000 | 2,070 |
| 2005-12-01 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2005-11-28 | 401 | 401 | 401 | 401 | 1,000 | 2,005 |
| 2005-11-25 | 390 | 390 | 390 | 390 | 6,000 | 1,950 |
| 2005-11-24 | 399 | 399 | 395 | 395 | 9,000 | 1,975 |
| 2005-11-21 | 400 | 400 | 390 | 398 | 3,000 | 1,990 |
| 2005-11-18 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2005-11-17 | 392 | 395 | 392 | 395 | 2,000 | 1,975 |
| 2005-11-16 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2005-11-15 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2005-11-11 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-11-08 | 411 | 411 | 389 | 390 | 5,000 | 1,950 |
| 2005-11-07 | 400 | 412 | 400 | 410 | 12,000 | 2,050 |
| 2005-11-04 | 390 | 391 | 389 | 390 | 6,000 | 1,950 |
| 2005-11-02 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2005-11-01 | 390 | 390 | 389 | 390 | 12,000 | 1,950 |
| 2005-10-31 | 389 | 390 | 389 | 390 | 4,000 | 1,950 |
| 2005-10-27 | 400 | 400 | 385 | 400 | 6,000 | 2,000 |
| 2005-10-25 | 385 | 386 | 385 | 386 | 2,000 | 1,930 |
| 2005-10-21 | 385 | 385 | 385 | 385 | 4,000 | 1,925 |
| 2005-10-20 | 386 | 388 | 386 | 388 | 2,000 | 1,940 |
| 2005-10-13 | 385 | 385 | 385 | 385 | 2,000 | 1,925 |
| 2005-10-05 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-10-04 | 385 | 385 | 378 | 380 | 3,000 | 1,900 |
| 2005-09-29 | 399 | 400 | 399 | 400 | 5,000 | 2,000 |
| 2005-09-28 | 410 | 410 | 400 | 400 | 3,000 | 2,000 |
| 2005-09-27 | 405 | 405 | 405 | 405 | 1,000 | 2,025 |
| 2005-09-26 | 402 | 430 | 402 | 416 | 20,000 | 2,080 |
| 2005-09-21 | 401 | 405 | 401 | 405 | 17,000 | 2,025 |
| 2005-09-20 | 401 | 402 | 401 | 401 | 11,000 | 2,005 |
| 2005-09-15 | 423 | 424 | 400 | 400 | 7,000 | 2,000 |
| 2005-09-14 | 402 | 402 | 400 | 402 | 5,000 | 2,010 |
| 2005-09-13 | 389 | 390 | 389 | 390 | 2,000 | 1,950 |
| 2005-09-07 | 384 | 385 | 384 | 385 | 7,000 | 1,925 |
| 2005-09-05 | 380 | 420 | 380 | 381 | 20,000 | 1,905 |
| 2005-09-01 | 380 | 385 | 380 | 385 | 5,000 | 1,925 |
| 2005-08-31 | 400 | 400 | 380 | 381 | 5,000 | 1,905 |
| 2005-08-25 | 398 | 399 | 398 | 399 | 6,000 | 1,995 |
| 2005-08-19 | 398 | 400 | 398 | 400 | 2,000 | 2,000 |
| 2005-08-16 | 407 | 407 | 402 | 402 | 5,000 | 2,010 |
| 2005-08-09 | 393 | 401 | 393 | 401 | 5,000 | 2,005 |
| 2005-08-08 | 396 | 396 | 395 | 395 | 2,000 | 1,975 |
| 2005-08-05 | 400 | 401 | 396 | 396 | 7,000 | 1,980 |
| 2005-08-04 | 401 | 401 | 400 | 400 | 2,000 | 2,000 |
| 2005-07-27 | 412 | 415 | 400 | 400 | 5,000 | 2,000 |
| 2005-07-25 | 395 | 401 | 360 | 401 | 7,000 | 2,005 |
| 2005-07-20 | 407 | 407 | 405 | 405 | 2,000 | 2,025 |
| 2005-07-12 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2005-07-11 | 395 | 410 | 392 | 410 | 5,000 | 2,050 |
| 2005-07-08 | 390 | 390 | 390 | 390 | 3,000 | 1,950 |
| 2005-07-07 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-07-06 | 385 | 385 | 379 | 379 | 6,000 | 1,895 |
| 2005-07-05 | 375 | 380 | 370 | 379 | 22,000 | 1,895 |
| 2005-07-04 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2005-07-01 | 405 | 405 | 400 | 400 | 3,000 | 2,000 |
| 2005-06-30 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-06-28 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-06-27 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-06-22 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2005-06-21 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2005-06-14 | 388 | 388 | 388 | 388 | 1,000 | 1,940 |
| 2005-06-13 | 390 | 390 | 388 | 388 | 2,000 | 1,940 |
| 2005-06-10 | 375 | 388 | 370 | 388 | 9,000 | 1,940 |
| 2005-06-09 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2005-06-08 | 355 | 356 | 353 | 353 | 9,000 | 1,765 |
| 2005-06-07 | 360 | 360 | 355 | 355 | 4,000 | 1,775 |
| 2005-06-06 | 359 | 370 | 359 | 370 | 7,000 | 1,850 |
| 2005-06-02 | 359 | 360 | 358 | 358 | 4,000 | 1,790 |
| 2005-06-01 | 375 | 375 | 375 | 375 | 2,000 | 1,875 |
| 2005-05-31 | 375 | 375 | 375 | 375 | 9,000 | 1,875 |
| 2005-05-30 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-05-25 | 380 | 381 | 380 | 381 | 2,000 | 1,905 |
| 2005-05-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2005-05-23 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2005-05-19 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2005-05-18 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2005-05-16 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2005-05-13 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-05-10 | 405 | 406 | 405 | 406 | 2,000 | 2,030 |
| 2005-05-09 | 410 | 410 | 405 | 405 | 2,000 | 2,025 |
| 2005-05-06 | 410 | 420 | 410 | 420 | 6,000 | 2,100 |
| 2005-04-26 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-04-25 | 400 | 400 | 395 | 395 | 4,000 | 1,975 |
| 2005-04-22 | 380 | 382 | 379 | 381 | 11,000 | 1,905 |
| 2005-04-21 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2005-04-20 | 340 | 342 | 340 | 342 | 3,000 | 1,710 |
| 2005-04-19 | 356 | 356 | 340 | 340 | 8,000 | 1,700 |
| 2005-04-14 | 370 | 370 | 370 | 370 | 4,000 | 1,850 |
| 2005-04-13 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-04-12 | 370 | 370 | 370 | 370 | 1,000 | 1,850 |
| 2005-04-08 | 379 | 379 | 379 | 379 | 2,000 | 1,895 |
| 2005-04-07 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2005-04-06 | 380 | 380 | 379 | 379 | 7,000 | 1,895 |
| 2005-04-05 | 377 | 385 | 377 | 379 | 20,000 | 1,895 |
| 2005-04-04 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 2005-03-31 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-03-29 | 410 | 410 | 410 | 410 | 2,000 | 2,050 |
| 2005-03-28 | 430 | 430 | 420 | 425 | 3,000 | 2,125 |
| 2005-03-25 | 440 | 450 | 438 | 450 | 10,000 | 2,250 |
| 2005-03-24 | 432 | 432 | 430 | 430 | 4,000 | 2,150 |
| 2005-03-23 | 440 | 440 | 435 | 435 | 5,000 | 2,175 |
| 2005-03-22 | 440 | 441 | 440 | 440 | 9,000 | 2,200 |
| 2005-03-18 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2005-03-17 | 440 | 441 | 440 | 441 | 4,000 | 2,205 |
| 2005-03-16 | 430 | 440 | 430 | 440 | 5,000 | 2,200 |
| 2005-03-11 | 416 | 430 | 415 | 430 | 4,000 | 2,150 |
| 2005-03-10 | 415 | 416 | 415 | 415 | 4,000 | 2,075 |
| 2005-03-09 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2005-03-07 | 422 | 423 | 420 | 422 | 8,000 | 2,110 |
| 2005-03-04 | 416 | 416 | 415 | 415 | 4,000 | 2,075 |
| 2005-03-03 | 415 | 417 | 415 | 415 | 4,000 | 2,075 |
| 2005-03-02 | 410 | 412 | 410 | 410 | 7,000 | 2,050 |
| 2005-03-01 | 410 | 412 | 410 | 412 | 5,000 | 2,060 |
| 2005-02-28 | 402 | 402 | 400 | 400 | 2,000 | 2,000 |
| 2005-02-24 | 400 | 400 | 400 | 400 | 4,000 | 2,000 |
| 2005-02-21 | 398 | 400 | 398 | 400 | 2,000 | 2,000 |
| 2005-02-17 | 390 | 390 | 390 | 390 | 2,000 | 1,950 |
| 2005-02-16 | 392 | 392 | 391 | 391 | 5,000 | 1,955 |
| 2005-02-14 | 392 | 393 | 392 | 393 | 2,000 | 1,965 |
| 2005-02-09 | 394 | 395 | 394 | 395 | 4,000 | 1,975 |
| 2005-02-07 | 390 | 402 | 390 | 400 | 14,000 | 2,000 |
| 2005-02-04 | 390 | 400 | 390 | 400 | 2,000 | 2,000 |
| 2005-02-03 | 365 | 382 | 365 | 382 | 6,000 | 1,910 |
| 2005-02-02 | 355 | 355 | 355 | 355 | 2,000 | 1,775 |
| 2005-02-01 | 365 | 365 | 355 | 355 | 3,000 | 1,775 |
| 2005-01-31 | 360 | 364 | 360 | 363 | 7,000 | 1,815 |
| 2005-01-28 | 350 | 360 | 350 | 360 | 6,000 | 1,800 |
| 2005-01-27 | 345 | 345 | 341 | 341 | 6,000 | 1,705 |
| 2005-01-26 | 344 | 344 | 340 | 340 | 9,000 | 1,700 |
| 2005-01-25 | 315 | 340 | 315 | 340 | 30,000 | 1,700 |
| 2005-01-20 | 388 | 390 | 388 | 390 | 2,000 | 1,950 |
| 2005-01-19 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2005-01-18 | 395 | 395 | 395 | 395 | 1,000 | 1,975 |
| 2005-01-17 | 400 | 400 | 395 | 395 | 5,000 | 1,975 |
| 2005-01-11 | 397 | 410 | 397 | 410 | 8,000 | 2,050 |
| 2005-01-07 | 395 | 395 | 395 | 395 | 3,000 | 1,975 |
| 2005-01-06 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2005-01-05 | 390 | 415 | 390 | 400 | 19,000 | 2,000 |
| 2005-01-04 | 397 | 415 | 395 | 415 | 8,000 | 2,075 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
