1795 (株)マサル の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-25 | 461 | 465 | 461 | 465 | 6,000 | 2,325 |
| 2006-12-21 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2006-12-14 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-12-12 | 468 | 470 | 468 | 470 | 2,000 | 2,350 |
| 2006-12-08 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2006-12-06 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 2006-12-05 | 489 | 490 | 485 | 485 | 6,000 | 2,425 |
| 2006-12-01 | 461 | 464 | 461 | 464 | 2,000 | 2,320 |
| 2006-11-27 | 488 | 489 | 488 | 489 | 2,000 | 2,445 |
| 2006-11-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-11-21 | 472 | 473 | 472 | 473 | 3,000 | 2,365 |
| 2006-11-20 | 473 | 473 | 473 | 473 | 1,000 | 2,365 |
| 2006-11-14 | 459 | 473 | 458 | 471 | 5,000 | 2,355 |
| 2006-11-13 | 450 | 450 | 450 | 450 | 3,000 | 2,250 |
| 2006-11-10 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-11-08 | 440 | 440 | 440 | 440 | 1,000 | 2,200 |
| 2006-11-06 | 489 | 490 | 470 | 470 | 5,000 | 2,350 |
| 2006-10-30 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 2006-10-25 | 470 | 471 | 470 | 471 | 3,000 | 2,355 |
| 2006-10-11 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-10-05 | 479 | 480 | 479 | 480 | 4,000 | 2,400 |
| 2006-10-02 | 469 | 470 | 469 | 470 | 2,000 | 2,350 |
| 2006-09-29 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-09-25 | 440 | 442 | 440 | 442 | 6,000 | 2,210 |
| 2006-09-22 | 443 | 443 | 440 | 440 | 8,000 | 2,200 |
| 2006-09-20 | 466 | 466 | 450 | 450 | 5,000 | 2,250 |
| 2006-09-15 | 500 | 500 | 470 | 470 | 16,000 | 2,350 |
| 2006-09-14 | 480 | 480 | 480 | 480 | 4,000 | 2,400 |
| 2006-09-11 | 501 | 501 | 500 | 500 | 2,000 | 2,500 |
| 2006-09-06 | 500 | 500 | 500 | 500 | 5,000 | 2,500 |
| 2006-09-05 | 495 | 501 | 495 | 500 | 3,000 | 2,500 |
| 2006-08-31 | 500 | 500 | 485 | 485 | 7,000 | 2,425 |
| 2006-08-28 | 500 | 500 | 500 | 500 | 2,000 | 2,500 |
| 2006-08-25 | 498 | 500 | 490 | 490 | 4,000 | 2,450 |
| 2006-08-24 | 470 | 470 | 461 | 462 | 8,000 | 2,310 |
| 2006-08-23 | 450 | 460 | 450 | 460 | 2,000 | 2,300 |
| 2006-08-22 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-08-17 | 450 | 450 | 444 | 445 | 9,000 | 2,225 |
| 2006-08-14 | 460 | 461 | 460 | 461 | 4,000 | 2,305 |
| 2006-08-07 | 500 | 500 | 500 | 500 | 3,000 | 2,500 |
| 2006-08-04 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2006-08-03 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2006-08-01 | 480 | 481 | 480 | 481 | 4,000 | 2,405 |
| 2006-07-28 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2006-07-27 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2006-07-26 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2006-07-25 | 500 | 501 | 480 | 480 | 7,000 | 2,400 |
| 2006-07-14 | 445 | 445 | 445 | 445 | 1,000 | 2,225 |
| 2006-07-11 | 443 | 445 | 443 | 445 | 2,000 | 2,225 |
| 2006-07-10 | 460 | 460 | 450 | 451 | 3,000 | 2,255 |
| 2006-07-05 | 480 | 480 | 480 | 480 | 6,000 | 2,400 |
| 2006-07-03 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
| 2006-06-26 | 464 | 465 | 464 | 465 | 3,000 | 2,325 |
| 2006-06-23 | 451 | 452 | 451 | 452 | 5,000 | 2,260 |
| 2006-06-14 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-06-05 | 479 | 480 | 479 | 480 | 4,000 | 2,400 |
| 2006-06-02 | 439 | 440 | 439 | 440 | 2,000 | 2,200 |
| 2006-05-25 | 460 | 461 | 460 | 460 | 4,000 | 2,300 |
| 2006-05-16 | 485 | 486 | 452 | 452 | 4,000 | 2,260 |
| 2006-05-15 | 470 | 485 | 470 | 485 | 2,000 | 2,425 |
| 2006-05-12 | 451 | 451 | 451 | 451 | 1,000 | 2,255 |
| 2006-05-11 | 450 | 451 | 450 | 450 | 3,000 | 2,250 |
| 2006-05-10 | 440 | 450 | 440 | 450 | 3,000 | 2,250 |
| 2006-05-08 | 460 | 461 | 440 | 440 | 10,000 | 2,200 |
| 2006-05-01 | 487 | 488 | 484 | 484 | 4,000 | 2,420 |
| 2006-04-27 | 500 | 500 | 500 | 500 | 1,000 | 2,500 |
| 2006-04-25 | 496 | 496 | 495 | 495 | 3,000 | 2,475 |
| 2006-04-14 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-04-13 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-04-11 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-04-07 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2006-04-06 | 479 | 479 | 478 | 478 | 2,000 | 2,390 |
| 2006-04-05 | 465 | 483 | 465 | 480 | 11,000 | 2,400 |
| 2006-04-04 | 460 | 460 | 450 | 450 | 3,000 | 2,250 |
| 2006-03-30 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2006-03-29 | 495 | 495 | 493 | 495 | 3,000 | 2,475 |
| 2006-03-27 | 504 | 504 | 504 | 504 | 1,000 | 2,520 |
| 2006-03-24 | 485 | 486 | 485 | 486 | 2,000 | 2,430 |
| 2006-03-23 | 470 | 500 | 450 | 500 | 18,000 | 2,500 |
| 2006-03-17 | 490 | 490 | 490 | 490 | 2,000 | 2,450 |
| 2006-03-16 | 492 | 492 | 490 | 490 | 7,000 | 2,450 |
| 2006-03-15 | 489 | 492 | 489 | 490 | 6,000 | 2,450 |
| 2006-03-14 | 487 | 492 | 487 | 492 | 4,000 | 2,460 |
| 2006-03-10 | 480 | 487 | 480 | 485 | 3,000 | 2,425 |
| 2006-03-09 | 481 | 483 | 475 | 481 | 6,000 | 2,405 |
| 2006-03-06 | 478 | 479 | 478 | 479 | 4,000 | 2,395 |
| 2006-03-03 | 455 | 460 | 455 | 460 | 2,000 | 2,300 |
| 2006-03-01 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2006-02-23 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2006-02-22 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2006-02-21 | 420 | 420 | 420 | 420 | 1,000 | 2,100 |
| 2006-02-20 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2006-02-17 | 450 | 460 | 450 | 450 | 4,000 | 2,250 |
| 2006-02-14 | 454 | 457 | 454 | 455 | 4,000 | 2,275 |
| 2006-02-13 | 470 | 470 | 450 | 450 | 7,000 | 2,250 |
| 2006-02-10 | 490 | 490 | 490 | 490 | 4,000 | 2,450 |
| 2006-02-09 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2006-02-07 | 510 | 510 | 490 | 490 | 2,000 | 2,450 |
| 2006-02-06 | 490 | 510 | 488 | 510 | 8,000 | 2,550 |
| 2006-01-30 | 454 | 456 | 454 | 456 | 4,000 | 2,280 |
| 2006-01-25 | 450 | 482 | 450 | 451 | 6,000 | 2,255 |
| 2006-01-24 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2006-01-23 | 441 | 441 | 440 | 440 | 4,000 | 2,200 |
| 2006-01-20 | 445 | 445 | 440 | 440 | 4,000 | 2,200 |
| 2006-01-19 | 440 | 447 | 440 | 445 | 6,000 | 2,225 |
| 2006-01-18 | 450 | 450 | 440 | 440 | 3,000 | 2,200 |
| 2006-01-17 | 470 | 471 | 454 | 455 | 6,000 | 2,275 |
| 2006-01-16 | 471 | 471 | 470 | 470 | 4,000 | 2,350 |
| 2006-01-13 | 470 | 471 | 469 | 470 | 16,000 | 2,350 |
| 2006-01-12 | 443 | 461 | 440 | 460 | 10,000 | 2,300 |
| 2006-01-11 | 440 | 441 | 440 | 441 | 2,000 | 2,205 |
| 2006-01-10 | 448 | 449 | 440 | 440 | 5,000 | 2,200 |
| 2006-01-06 | 466 | 466 | 450 | 450 | 4,000 | 2,250 |
| 2006-01-05 | 475 | 475 | 455 | 465 | 8,000 | 2,325 |
| 2006-01-04 | 455 | 475 | 455 | 455 | 9,000 | 2,275 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
