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
2007-12-263503503503501,0001,750
2007-12-253493503493503,0001,750
2007-12-193473473473471,0001,735
2007-12-183483483483481,0001,740
2007-12-123113123113122,0001,560
2007-12-113503503503501,0001,750
2007-12-103503503503501,0001,750
2007-12-063453473453472,0001,735
2007-12-0534935034734710,0001,735
2007-11-263573573573573,0001,785
2007-11-163423423423421,0001,710
2007-11-153753753403428,0001,710
2007-11-133653653653651,0001,825
2007-11-123603663583666,0001,830
2007-11-054104104094094,0002,045
2007-10-263903903903901,0001,950
2007-10-254154154154152,0002,075
2007-10-243803803803801,0001,900
2007-10-233803803803802,0001,900
2007-10-153603603603604,0001,800
2007-10-123603603603602,0001,800
2007-10-1137037036036215,0001,810
2007-10-103903903803808,0001,900
2007-10-094054054054052,0002,025
2007-10-054254304054056,0002,025
2007-10-044254254254251,0002,125
2007-09-264254254254251,0002,125
2007-09-254254254254252,0002,125
2007-09-204004004004001,0002,000
2007-09-184154154154152,0002,075
2007-09-114154154154153,0002,075
2007-09-054254414254417,0002,205
2007-09-044254254254251,0002,125
2007-09-034254254254251,0002,125
2007-08-314224254204256,0002,125
2007-08-294354354354351,0002,175
2007-08-274354354354352,0002,175
2007-08-234304304304303,0002,150
2007-08-214204254104257,0002,125
2007-08-204204204204202,0002,100
2007-08-164354354194193,0002,095
2007-08-104254354254353,0002,175
2007-08-094304304304302,0002,150
2007-08-084304304304301,0002,150
2007-08-074444444274306,0002,150
2007-08-0645045144844911,0002,245
2007-07-254474474474473,0002,235
2007-07-244404404404402,0002,200
2007-07-234404404404404,0002,200
2007-07-174354354354351,0002,175
2007-07-104354354354351,0002,175
2007-07-094344354344352,0002,175
2007-07-054394404394405,0002,200
2007-07-044404404354352,0002,175
2007-07-034404404404402,0002,200
2007-07-024444444354354,0002,175
2007-06-294434444434442,0002,220
2007-06-274504504504502,0002,250
2007-06-2546046546046012,0002,300
2007-06-224544554544555,0002,275
2007-06-154604604604603,0002,300
2007-06-144604604604604,0002,300
2007-06-134644654644653,0002,325
2007-06-084774784774782,0002,390
2007-06-064614614614611,0002,305
2007-06-054654664604617,0002,305
2007-06-044684684664662,0002,330
2007-06-014654664654662,0002,330
2007-05-304784784774772,0002,385
2007-05-284654664654662,0002,330
2007-05-254754754754751,0002,375
2007-05-244704714704703,0002,350
2007-05-184804814804812,0002,405
2007-05-154814814814811,0002,405
2007-05-114804814804812,0002,405
2007-05-104854904854854,0002,425
2007-05-0950050448548514,0002,425
2007-05-084814814804813,0002,405
2007-05-075005014814817,0002,405
2007-05-024674684674682,0002,340
2007-04-254664674664672,0002,335
2007-04-164684684674672,0002,335
2007-04-054624634604604,0002,300
2007-04-034584584584584,0002,290
2007-04-024674674674672,0002,335
2007-03-304554554554551,0002,275
2007-03-294554564554562,0002,280
2007-03-284554564554562,0002,280
2007-03-274704704704701,0002,350
2007-03-265005014894905,0002,450
2007-03-234944954944952,0002,475
2007-03-154804804804801,0002,400
2007-03-135025025025021,0002,510
2007-03-0948050048050012,0002,500
2007-03-084804804804801,0002,400
2007-03-064554554554552,0002,275
2007-03-0548949045545513,0002,275
2007-02-264824834824826,0002,410
2007-02-224914914904902,0002,450
2007-02-214714714714715,0002,355
2007-02-204714714714711,0002,355
2007-02-194804804804802,0002,400
2007-02-154704704704702,0002,350
2007-02-074814814804802,0002,400
2007-02-064804804804803,0002,400
2007-02-0546748046748012,0002,400
2007-01-304844854654654,0002,325
2007-01-294854854854852,0002,425
2007-01-264844844834832,0002,415
2007-01-254814824804804,0002,400
2007-01-234614614614612,0002,305
2007-01-224864864854852,0002,425
2007-01-194854854844842,0002,420
2007-01-184844844834832,0002,415
2007-01-154904904904901,0002,450
2007-01-124704704704701,0002,350
2007-01-114794804794802,0002,400
2007-01-104654654654652,0002,325
2007-01-054804814754756,0002,375
2007-01-044654654654651,0002,325

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