1795 (株)マサル の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-12-25 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-12-24 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2008-12-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-12-10 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-12-08 | 279 | 279 | 279 | 279 | 1,000 | 1,395 |
| 2008-12-05 | 279 | 279 | 279 | 279 | 5,000 | 1,395 |
| 2008-12-04 | 280 | 284 | 280 | 284 | 3,000 | 1,420 |
| 2008-12-01 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-11-27 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-11-25 | 295 | 295 | 295 | 295 | 2,000 | 1,475 |
| 2008-11-21 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2008-11-05 | 287 | 297 | 287 | 297 | 5,000 | 1,485 |
| 2008-11-04 | 282 | 282 | 282 | 282 | 1,000 | 1,410 |
| 2008-10-31 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2008-10-28 | 267 | 267 | 267 | 267 | 3,000 | 1,335 |
| 2008-10-27 | 297 | 297 | 297 | 297 | 2,000 | 1,485 |
| 2008-10-08 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2008-10-06 | 309 | 334 | 309 | 334 | 4,000 | 1,670 |
| 2008-10-03 | 310 | 310 | 309 | 309 | 2,000 | 1,545 |
| 2008-10-01 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2008-09-29 | 326 | 326 | 325 | 325 | 2,000 | 1,625 |
| 2008-09-25 | 310 | 310 | 310 | 310 | 2,000 | 1,550 |
| 2008-09-24 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-09-22 | 296 | 296 | 296 | 296 | 1,000 | 1,480 |
| 2008-09-05 | 315 | 316 | 315 | 316 | 4,000 | 1,580 |
| 2008-09-04 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2008-09-02 | 310 | 319 | 310 | 314 | 3,000 | 1,570 |
| 2008-08-25 | 315 | 315 | 315 | 315 | 2,000 | 1,575 |
| 2008-08-20 | 275 | 300 | 275 | 300 | 6,000 | 1,500 |
| 2008-08-19 | 305 | 305 | 305 | 305 | 1,000 | 1,525 |
| 2008-08-18 | 291 | 291 | 290 | 290 | 2,000 | 1,450 |
| 2008-08-15 | 296 | 296 | 296 | 296 | 5,000 | 1,480 |
| 2008-08-14 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2008-08-05 | 398 | 398 | 398 | 398 | 6,000 | 1,990 |
| 2008-08-04 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2008-07-25 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2008-07-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-07-11 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-07-10 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-07-07 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2008-07-04 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-06-27 | 310 | 310 | 301 | 301 | 2,000 | 1,505 |
| 2008-06-25 | 316 | 316 | 315 | 315 | 3,000 | 1,575 |
| 2008-06-24 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2008-06-23 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-06-13 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2008-06-12 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2008-06-10 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-06-06 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2008-06-05 | 304 | 310 | 299 | 310 | 7,000 | 1,550 |
| 2008-06-04 | 328 | 328 | 305 | 305 | 2,000 | 1,525 |
| 2008-06-03 | 290 | 293 | 290 | 293 | 2,000 | 1,465 |
| 2008-06-02 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2008-05-30 | 274 | 275 | 274 | 275 | 2,000 | 1,375 |
| 2008-05-26 | 306 | 306 | 266 | 266 | 4,000 | 1,330 |
| 2008-05-20 | 254 | 254 | 254 | 254 | 4,000 | 1,270 |
| 2008-05-09 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2008-05-07 | 280 | 285 | 280 | 285 | 5,000 | 1,425 |
| 2008-05-02 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2008-05-01 | 248 | 252 | 248 | 252 | 2,000 | 1,260 |
| 2008-04-30 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2008-04-28 | 239 | 239 | 239 | 239 | 1,000 | 1,195 |
| 2008-04-25 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2008-04-21 | 221 | 221 | 221 | 221 | 1,000 | 1,105 |
| 2008-04-17 | 219 | 219 | 219 | 219 | 3,000 | 1,095 |
| 2008-04-16 | 218 | 218 | 218 | 218 | 1,000 | 1,090 |
| 2008-04-15 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2008-04-14 | 220 | 220 | 220 | 220 | 3,000 | 1,100 |
| 2008-04-11 | 213 | 213 | 213 | 213 | 2,000 | 1,065 |
| 2008-04-07 | 235 | 250 | 230 | 230 | 7,000 | 1,150 |
| 2008-04-04 | 210 | 220 | 205 | 205 | 4,000 | 1,025 |
| 2008-04-03 | 210 | 210 | 210 | 210 | 1,000 | 1,050 |
| 2008-04-02 | 216 | 216 | 216 | 216 | 2,000 | 1,080 |
| 2008-03-28 | 220 | 236 | 220 | 221 | 6,000 | 1,105 |
| 2008-03-27 | 201 | 220 | 196 | 220 | 5,000 | 1,100 |
| 2008-03-26 | 179 | 201 | 179 | 201 | 15,000 | 1,005 |
| 2008-03-25 | 275 | 275 | 230 | 230 | 15,000 | 1,150 |
| 2008-03-24 | 182 | 230 | 182 | 230 | 31,000 | 1,150 |
| 2008-03-21 | 172 | 181 | 172 | 180 | 18,000 | 900 |
| 2008-03-19 | 163 | 185 | 154 | 175 | 62,000 | 875 |
| 2008-03-18 | 212 | 212 | 161 | 161 | 51,000 | 805 |
| 2008-03-17 | 214 | 237 | 211 | 237 | 7,000 | 1,185 |
| 2008-03-14 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2008-03-13 | 242 | 242 | 242 | 242 | 2,000 | 1,210 |
| 2008-03-12 | 270 | 270 | 242 | 242 | 15,000 | 1,210 |
| 2008-03-05 | 282 | 302 | 266 | 300 | 8,000 | 1,500 |
| 2008-03-04 | 325 | 325 | 295 | 300 | 8,000 | 1,500 |
| 2008-02-25 | 349 | 350 | 349 | 350 | 4,000 | 1,750 |
| 2008-02-22 | 326 | 328 | 326 | 328 | 2,000 | 1,640 |
| 2008-02-19 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2008-02-13 | 346 | 346 | 346 | 346 | 2,000 | 1,730 |
| 2008-02-07 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2008-02-05 | 349 | 350 | 347 | 347 | 6,000 | 1,735 |
| 2008-02-04 | 345 | 347 | 345 | 345 | 6,000 | 1,725 |
| 2008-01-25 | 350 | 350 | 350 | 350 | 4,000 | 1,750 |
| 2008-01-21 | 350 | 350 | 350 | 350 | 3,000 | 1,750 |
| 2008-01-07 | 359 | 360 | 359 | 359 | 7,000 | 1,795 |
| 2008-01-04 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
