1795 (株)マサル の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-26 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-12-25 | 349 | 350 | 349 | 350 | 3,000 | 1,750 |
| 2007-12-19 | 347 | 347 | 347 | 347 | 1,000 | 1,735 |
| 2007-12-18 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2007-12-12 | 311 | 312 | 311 | 312 | 2,000 | 1,560 |
| 2007-12-11 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-12-10 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2007-12-06 | 345 | 347 | 345 | 347 | 2,000 | 1,735 |
| 2007-12-05 | 349 | 350 | 347 | 347 | 10,000 | 1,735 |
| 2007-11-26 | 357 | 357 | 357 | 357 | 3,000 | 1,785 |
| 2007-11-16 | 342 | 342 | 342 | 342 | 1,000 | 1,710 |
| 2007-11-15 | 375 | 375 | 340 | 342 | 8,000 | 1,710 |
| 2007-11-13 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2007-11-12 | 360 | 366 | 358 | 366 | 6,000 | 1,830 |
| 2007-11-05 | 410 | 410 | 409 | 409 | 4,000 | 2,045 |
| 2007-10-26 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2007-10-25 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2007-10-24 | 380 | 380 | 380 | 380 | 1,000 | 1,900 |
| 2007-10-23 | 380 | 380 | 380 | 380 | 2,000 | 1,900 |
| 2007-10-15 | 360 | 360 | 360 | 360 | 4,000 | 1,800 |
| 2007-10-12 | 360 | 360 | 360 | 360 | 2,000 | 1,800 |
| 2007-10-11 | 370 | 370 | 360 | 362 | 15,000 | 1,810 |
| 2007-10-10 | 390 | 390 | 380 | 380 | 8,000 | 1,900 |
| 2007-10-09 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2007-10-05 | 425 | 430 | 405 | 405 | 6,000 | 2,025 |
| 2007-10-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-09-26 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-09-25 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2007-09-20 | 400 | 400 | 400 | 400 | 1,000 | 2,000 |
| 2007-09-18 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2007-09-11 | 415 | 415 | 415 | 415 | 3,000 | 2,075 |
| 2007-09-05 | 425 | 441 | 425 | 441 | 7,000 | 2,205 |
| 2007-09-04 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-09-03 | 425 | 425 | 425 | 425 | 1,000 | 2,125 |
| 2007-08-31 | 422 | 425 | 420 | 425 | 6,000 | 2,125 |
| 2007-08-29 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-08-27 | 435 | 435 | 435 | 435 | 2,000 | 2,175 |
| 2007-08-23 | 430 | 430 | 430 | 430 | 3,000 | 2,150 |
| 2007-08-21 | 420 | 425 | 410 | 425 | 7,000 | 2,125 |
| 2007-08-20 | 420 | 420 | 420 | 420 | 2,000 | 2,100 |
| 2007-08-16 | 435 | 435 | 419 | 419 | 3,000 | 2,095 |
| 2007-08-10 | 425 | 435 | 425 | 435 | 3,000 | 2,175 |
| 2007-08-09 | 430 | 430 | 430 | 430 | 2,000 | 2,150 |
| 2007-08-08 | 430 | 430 | 430 | 430 | 1,000 | 2,150 |
| 2007-08-07 | 444 | 444 | 427 | 430 | 6,000 | 2,150 |
| 2007-08-06 | 450 | 451 | 448 | 449 | 11,000 | 2,245 |
| 2007-07-25 | 447 | 447 | 447 | 447 | 3,000 | 2,235 |
| 2007-07-24 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-07-23 | 440 | 440 | 440 | 440 | 4,000 | 2,200 |
| 2007-07-17 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-07-10 | 435 | 435 | 435 | 435 | 1,000 | 2,175 |
| 2007-07-09 | 434 | 435 | 434 | 435 | 2,000 | 2,175 |
| 2007-07-05 | 439 | 440 | 439 | 440 | 5,000 | 2,200 |
| 2007-07-04 | 440 | 440 | 435 | 435 | 2,000 | 2,175 |
| 2007-07-03 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2007-07-02 | 444 | 444 | 435 | 435 | 4,000 | 2,175 |
| 2007-06-29 | 443 | 444 | 443 | 444 | 2,000 | 2,220 |
| 2007-06-27 | 450 | 450 | 450 | 450 | 2,000 | 2,250 |
| 2007-06-25 | 460 | 465 | 460 | 460 | 12,000 | 2,300 |
| 2007-06-22 | 454 | 455 | 454 | 455 | 5,000 | 2,275 |
| 2007-06-15 | 460 | 460 | 460 | 460 | 3,000 | 2,300 |
| 2007-06-14 | 460 | 460 | 460 | 460 | 4,000 | 2,300 |
| 2007-06-13 | 464 | 465 | 464 | 465 | 3,000 | 2,325 |
| 2007-06-08 | 477 | 478 | 477 | 478 | 2,000 | 2,390 |
| 2007-06-06 | 461 | 461 | 461 | 461 | 1,000 | 2,305 |
| 2007-06-05 | 465 | 466 | 460 | 461 | 7,000 | 2,305 |
| 2007-06-04 | 468 | 468 | 466 | 466 | 2,000 | 2,330 |
| 2007-06-01 | 465 | 466 | 465 | 466 | 2,000 | 2,330 |
| 2007-05-30 | 478 | 478 | 477 | 477 | 2,000 | 2,385 |
| 2007-05-28 | 465 | 466 | 465 | 466 | 2,000 | 2,330 |
| 2007-05-25 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2007-05-24 | 470 | 471 | 470 | 470 | 3,000 | 2,350 |
| 2007-05-18 | 480 | 481 | 480 | 481 | 2,000 | 2,405 |
| 2007-05-15 | 481 | 481 | 481 | 481 | 1,000 | 2,405 |
| 2007-05-11 | 480 | 481 | 480 | 481 | 2,000 | 2,405 |
| 2007-05-10 | 485 | 490 | 485 | 485 | 4,000 | 2,425 |
| 2007-05-09 | 500 | 504 | 485 | 485 | 14,000 | 2,425 |
| 2007-05-08 | 481 | 481 | 480 | 481 | 3,000 | 2,405 |
| 2007-05-07 | 500 | 501 | 481 | 481 | 7,000 | 2,405 |
| 2007-05-02 | 467 | 468 | 467 | 468 | 2,000 | 2,340 |
| 2007-04-25 | 466 | 467 | 466 | 467 | 2,000 | 2,335 |
| 2007-04-16 | 468 | 468 | 467 | 467 | 2,000 | 2,335 |
| 2007-04-05 | 462 | 463 | 460 | 460 | 4,000 | 2,300 |
| 2007-04-03 | 458 | 458 | 458 | 458 | 4,000 | 2,290 |
| 2007-04-02 | 467 | 467 | 467 | 467 | 2,000 | 2,335 |
| 2007-03-30 | 455 | 455 | 455 | 455 | 1,000 | 2,275 |
| 2007-03-29 | 455 | 456 | 455 | 456 | 2,000 | 2,280 |
| 2007-03-28 | 455 | 456 | 455 | 456 | 2,000 | 2,280 |
| 2007-03-27 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-03-26 | 500 | 501 | 489 | 490 | 5,000 | 2,450 |
| 2007-03-23 | 494 | 495 | 494 | 495 | 2,000 | 2,475 |
| 2007-03-15 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-03-13 | 502 | 502 | 502 | 502 | 1,000 | 2,510 |
| 2007-03-09 | 480 | 500 | 480 | 500 | 12,000 | 2,500 |
| 2007-03-08 | 480 | 480 | 480 | 480 | 1,000 | 2,400 |
| 2007-03-06 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2007-03-05 | 489 | 490 | 455 | 455 | 13,000 | 2,275 |
| 2007-02-26 | 482 | 483 | 482 | 482 | 6,000 | 2,410 |
| 2007-02-22 | 491 | 491 | 490 | 490 | 2,000 | 2,450 |
| 2007-02-21 | 471 | 471 | 471 | 471 | 5,000 | 2,355 |
| 2007-02-20 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2007-02-19 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2007-02-15 | 470 | 470 | 470 | 470 | 2,000 | 2,350 |
| 2007-02-07 | 481 | 481 | 480 | 480 | 2,000 | 2,400 |
| 2007-02-06 | 480 | 480 | 480 | 480 | 3,000 | 2,400 |
| 2007-02-05 | 467 | 480 | 467 | 480 | 12,000 | 2,400 |
| 2007-01-30 | 484 | 485 | 465 | 465 | 4,000 | 2,325 |
| 2007-01-29 | 485 | 485 | 485 | 485 | 2,000 | 2,425 |
| 2007-01-26 | 484 | 484 | 483 | 483 | 2,000 | 2,415 |
| 2007-01-25 | 481 | 482 | 480 | 480 | 4,000 | 2,400 |
| 2007-01-23 | 461 | 461 | 461 | 461 | 2,000 | 2,305 |
| 2007-01-22 | 486 | 486 | 485 | 485 | 2,000 | 2,425 |
| 2007-01-19 | 485 | 485 | 484 | 484 | 2,000 | 2,420 |
| 2007-01-18 | 484 | 484 | 483 | 483 | 2,000 | 2,415 |
| 2007-01-15 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2007-01-12 | 470 | 470 | 470 | 470 | 1,000 | 2,350 |
| 2007-01-11 | 479 | 480 | 479 | 480 | 2,000 | 2,400 |
| 2007-01-10 | 465 | 465 | 465 | 465 | 2,000 | 2,325 |
| 2007-01-05 | 480 | 481 | 475 | 475 | 6,000 | 2,375 |
| 2007-01-04 | 465 | 465 | 465 | 465 | 1,000 | 2,325 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
