1795 (株)マサル の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-25 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-12-24 | 287 | 287 | 287 | 287 | 2,000 | 1,435 |
| 2009-12-10 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2009-12-08 | 269 | 269 | 264 | 264 | 6,000 | 1,320 |
| 2009-12-07 | 289 | 289 | 289 | 289 | 3,000 | 1,445 |
| 2009-12-04 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2009-12-02 | 245 | 255 | 245 | 255 | 7,000 | 1,275 |
| 2009-11-25 | 280 | 280 | 270 | 270 | 4,000 | 1,350 |
| 2009-11-24 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-11-17 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-11-05 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-11-04 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-10-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-10-28 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-10-26 | 300 | 300 | 300 | 300 | 4,000 | 1,500 |
| 2009-10-21 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-10-20 | 289 | 289 | 289 | 289 | 2,000 | 1,445 |
| 2009-10-09 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2009-10-07 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-10-06 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-10-05 | 276 | 276 | 276 | 276 | 2,000 | 1,380 |
| 2009-10-02 | 291 | 291 | 291 | 291 | 2,000 | 1,455 |
| 2009-09-30 | 286 | 286 | 286 | 286 | 1,000 | 1,430 |
| 2009-09-29 | 300 | 300 | 266 | 266 | 6,000 | 1,330 |
| 2009-09-25 | 350 | 350 | 350 | 350 | 1,000 | 1,750 |
| 2009-09-24 | 330 | 350 | 330 | 350 | 5,000 | 1,750 |
| 2009-09-16 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-09-10 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-09-07 | 310 | 310 | 295 | 295 | 4,000 | 1,475 |
| 2009-09-04 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-08-25 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2009-08-05 | 280 | 285 | 280 | 285 | 4,000 | 1,425 |
| 2009-08-04 | 275 | 280 | 275 | 280 | 3,000 | 1,400 |
| 2009-08-03 | 280 | 280 | 271 | 271 | 3,000 | 1,355 |
| 2009-07-28 | 280 | 280 | 280 | 280 | 3,000 | 1,400 |
| 2009-07-27 | 272 | 280 | 272 | 280 | 4,000 | 1,400 |
| 2009-07-16 | 257 | 260 | 257 | 260 | 3,000 | 1,300 |
| 2009-07-09 | 259 | 260 | 252 | 252 | 4,000 | 1,260 |
| 2009-07-06 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2009-07-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-07-02 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2009-06-29 | 259 | 259 | 250 | 250 | 2,000 | 1,250 |
| 2009-06-25 | 259 | 259 | 259 | 259 | 2,000 | 1,295 |
| 2009-06-24 | 254 | 254 | 254 | 254 | 1,000 | 1,270 |
| 2009-06-17 | 259 | 259 | 259 | 259 | 1,000 | 1,295 |
| 2009-06-16 | 268 | 268 | 253 | 253 | 4,000 | 1,265 |
| 2009-06-15 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2009-06-12 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-06-11 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2009-06-10 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2009-06-05 | 268 | 268 | 268 | 268 | 3,000 | 1,340 |
| 2009-06-04 | 267 | 267 | 267 | 267 | 4,000 | 1,335 |
| 2009-06-01 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2009-05-25 | 267 | 267 | 267 | 267 | 2,000 | 1,335 |
| 2009-05-21 | 250 | 250 | 250 | 250 | 1,000 | 1,250 |
| 2009-05-19 | 252 | 252 | 252 | 252 | 2,000 | 1,260 |
| 2009-05-15 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2009-05-08 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2009-05-07 | 274 | 275 | 274 | 275 | 3,000 | 1,375 |
| 2009-05-01 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-04-27 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2009-04-23 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2009-04-14 | 275 | 280 | 275 | 280 | 2,000 | 1,400 |
| 2009-04-13 | 275 | 275 | 275 | 275 | 1,000 | 1,375 |
| 2009-04-10 | 275 | 275 | 275 | 275 | 3,000 | 1,375 |
| 2009-04-07 | 280 | 280 | 280 | 280 | 2,000 | 1,400 |
| 2009-04-06 | 280 | 280 | 280 | 280 | 4,000 | 1,400 |
| 2009-03-30 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-03-27 | 304 | 304 | 304 | 304 | 1,000 | 1,520 |
| 2009-03-25 | 295 | 295 | 295 | 295 | 1,000 | 1,475 |
| 2009-03-24 | 301 | 301 | 300 | 300 | 2,000 | 1,500 |
| 2009-03-19 | 300 | 300 | 300 | 300 | 3,000 | 1,500 |
| 2009-03-06 | 290 | 300 | 290 | 300 | 3,000 | 1,500 |
| 2009-03-05 | 285 | 294 | 285 | 294 | 5,000 | 1,470 |
| 2009-03-04 | 299 | 300 | 299 | 300 | 5,000 | 1,500 |
| 2009-03-03 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-03-02 | 306 | 306 | 301 | 301 | 4,000 | 1,505 |
| 2009-02-26 | 306 | 306 | 306 | 306 | 1,000 | 1,530 |
| 2009-02-25 | 350 | 350 | 350 | 350 | 2,000 | 1,750 |
| 2009-02-05 | 330 | 330 | 310 | 310 | 5,000 | 1,550 |
| 2009-02-04 | 310 | 310 | 310 | 310 | 1,000 | 1,550 |
| 2009-02-03 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-01-23 | 300 | 300 | 300 | 300 | 2,000 | 1,500 |
| 2009-01-22 | 300 | 300 | 300 | 300 | 1,000 | 1,500 |
| 2009-01-06 | 290 | 290 | 290 | 290 | 1,000 | 1,450 |
| 2009-01-05 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
