1795 (株)マサル の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-27 | 262 | 262 | 261 | 261 | 4,000 | 1,305 |
| 2010-12-22 | 251 | 251 | 251 | 251 | 5,000 | 1,255 |
| 2010-12-13 | 284 | 284 | 284 | 284 | 1,000 | 1,420 |
| 2010-12-09 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-12-08 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2010-12-06 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2010-12-03 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-12-02 | 258 | 260 | 258 | 260 | 3,000 | 1,300 |
| 2010-11-25 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2010-11-24 | 253 | 253 | 253 | 253 | 1,000 | 1,265 |
| 2010-11-05 | 251 | 251 | 251 | 251 | 1,000 | 1,255 |
| 2010-10-29 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2010-10-25 | 268 | 268 | 236 | 236 | 3,000 | 1,180 |
| 2010-10-15 | 233 | 233 | 232 | 232 | 2,000 | 1,160 |
| 2010-10-14 | 238 | 238 | 235 | 235 | 4,000 | 1,175 |
| 2010-10-05 | 246 | 246 | 246 | 246 | 2,000 | 1,230 |
| 2010-10-04 | 246 | 246 | 246 | 246 | 1,000 | 1,230 |
| 2010-09-28 | 233 | 233 | 233 | 233 | 1,000 | 1,165 |
| 2010-09-27 | 251 | 251 | 245 | 245 | 5,000 | 1,225 |
| 2010-09-24 | 250 | 255 | 250 | 255 | 4,000 | 1,275 |
| 2010-09-21 | 245 | 245 | 245 | 245 | 1,000 | 1,225 |
| 2010-09-17 | 241 | 241 | 241 | 241 | 1,000 | 1,205 |
| 2010-09-10 | 245 | 245 | 244 | 244 | 3,000 | 1,220 |
| 2010-09-06 | 235 | 250 | 235 | 250 | 5,000 | 1,250 |
| 2010-09-03 | 246 | 246 | 240 | 240 | 5,000 | 1,200 |
| 2010-08-30 | 245 | 245 | 245 | 245 | 3,000 | 1,225 |
| 2010-08-26 | 255 | 255 | 244 | 244 | 7,000 | 1,220 |
| 2010-08-25 | 258 | 258 | 258 | 258 | 2,000 | 1,290 |
| 2010-08-24 | 259 | 259 | 258 | 258 | 2,000 | 1,290 |
| 2010-08-23 | 276 | 276 | 259 | 259 | 4,000 | 1,295 |
| 2010-08-17 | 252 | 252 | 252 | 252 | 1,000 | 1,260 |
| 2010-08-13 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-08-11 | 258 | 258 | 258 | 258 | 1,000 | 1,290 |
| 2010-08-09 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2010-08-06 | 250 | 250 | 250 | 250 | 2,000 | 1,250 |
| 2010-08-05 | 250 | 250 | 250 | 250 | 5,000 | 1,250 |
| 2010-08-03 | 250 | 250 | 250 | 250 | 3,000 | 1,250 |
| 2010-08-02 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2010-07-28 | 257 | 257 | 257 | 257 | 11,000 | 1,285 |
| 2010-07-26 | 281 | 281 | 281 | 281 | 3,000 | 1,405 |
| 2010-07-23 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-07-12 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-07-05 | 266 | 266 | 260 | 260 | 5,000 | 1,300 |
| 2010-07-02 | 266 | 266 | 266 | 266 | 1,000 | 1,330 |
| 2010-06-30 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-06-28 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-06-25 | 281 | 281 | 281 | 281 | 1,000 | 1,405 |
| 2010-06-21 | 268 | 268 | 268 | 268 | 1,000 | 1,340 |
| 2010-06-14 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-06-11 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-06-10 | 269 | 269 | 269 | 269 | 1,000 | 1,345 |
| 2010-06-07 | 253 | 253 | 253 | 253 | 2,000 | 1,265 |
| 2010-06-04 | 250 | 252 | 250 | 252 | 10,000 | 1,260 |
| 2010-06-02 | 260 | 260 | 260 | 260 | 3,000 | 1,300 |
| 2010-05-25 | 260 | 260 | 260 | 260 | 2,000 | 1,300 |
| 2010-05-21 | 255 | 255 | 255 | 255 | 1,000 | 1,275 |
| 2010-05-12 | 257 | 257 | 257 | 257 | 1,000 | 1,285 |
| 2010-05-11 | 255 | 256 | 255 | 256 | 5,000 | 1,280 |
| 2010-05-10 | 262 | 262 | 262 | 262 | 1,000 | 1,310 |
| 2010-05-06 | 265 | 265 | 265 | 265 | 2,000 | 1,325 |
| 2010-04-30 | 265 | 265 | 265 | 265 | 1,000 | 1,325 |
| 2010-04-26 | 255 | 260 | 255 | 260 | 4,000 | 1,300 |
| 2010-04-23 | 268 | 270 | 268 | 270 | 3,000 | 1,350 |
| 2010-04-14 | 263 | 263 | 263 | 263 | 3,000 | 1,315 |
| 2010-04-09 | 262 | 262 | 262 | 262 | 2,000 | 1,310 |
| 2010-04-05 | 260 | 260 | 260 | 260 | 4,000 | 1,300 |
| 2010-04-02 | 266 | 268 | 266 | 268 | 3,000 | 1,340 |
| 2010-04-01 | 267 | 267 | 267 | 267 | 1,000 | 1,335 |
| 2010-03-31 | 260 | 260 | 260 | 260 | 1,000 | 1,300 |
| 2010-03-30 | 255 | 259 | 255 | 259 | 4,000 | 1,295 |
| 2010-03-29 | 262 | 270 | 254 | 270 | 4,000 | 1,350 |
| 2010-03-26 | 278 | 278 | 278 | 278 | 1,000 | 1,390 |
| 2010-03-25 | 270 | 270 | 270 | 270 | 7,000 | 1,350 |
| 2010-03-24 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2010-03-23 | 270 | 270 | 270 | 270 | 3,000 | 1,350 |
| 2010-03-19 | 270 | 270 | 267 | 267 | 2,000 | 1,335 |
| 2010-03-18 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-03-12 | 270 | 270 | 266 | 266 | 2,000 | 1,330 |
| 2010-03-11 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-03-10 | 270 | 270 | 270 | 270 | 1,000 | 1,350 |
| 2010-03-09 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2010-03-05 | 268 | 269 | 268 | 269 | 3,000 | 1,345 |
| 2010-03-04 | 270 | 270 | 270 | 270 | 2,000 | 1,350 |
| 2010-03-01 | 277 | 277 | 277 | 277 | 1,000 | 1,385 |
| 2010-02-25 | 289 | 290 | 289 | 290 | 3,000 | 1,450 |
| 2010-02-23 | 274 | 274 | 274 | 274 | 1,000 | 1,370 |
| 2010-02-18 | 254 | 260 | 254 | 260 | 6,000 | 1,300 |
| 2010-02-10 | 277 | 278 | 277 | 278 | 4,000 | 1,390 |
| 2010-02-05 | 290 | 290 | 290 | 290 | 2,000 | 1,450 |
| 2010-02-04 | 289 | 290 | 289 | 290 | 2,000 | 1,450 |
| 2010-02-02 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2010-02-01 | 289 | 289 | 289 | 289 | 1,000 | 1,445 |
| 2010-01-28 | 282 | 282 | 282 | 282 | 3,000 | 1,410 |
| 2010-01-27 | 296 | 296 | 290 | 290 | 2,000 | 1,450 |
| 2010-01-25 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2010-01-21 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2010-01-19 | 280 | 280 | 280 | 280 | 1,000 | 1,400 |
| 2010-01-14 | 288 | 288 | 288 | 288 | 1,000 | 1,440 |
| 2010-01-06 | 283 | 283 | 282 | 282 | 2,000 | 1,410 |
| 2010-01-05 | 285 | 285 | 285 | 285 | 3,000 | 1,425 |
| 2010-01-04 | 299 | 299 | 285 | 285 | 3,000 | 1,425 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
