1. HOME >
  2. 株価時系列 >
  3. 1795 >
  4. 2011年

1795 (株)マサル の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-262542542542542,0001,270
2011-12-222542542542541,0001,270
2011-12-122552552552551,0001,275
2011-12-082542542542541,0001,270
2011-12-052542542542542,0001,270
2011-11-252382382382381,0001,190
2011-11-182412412412411,0001,205
2011-11-152462462462461,0001,230
2011-11-142472472472471,0001,235
2011-11-072532532502502,0001,250
2011-10-282532532532531,0001,265
2011-10-252492492492492,0001,245
2011-10-242532532532531,0001,265
2011-10-182502502502501,0001,250
2011-10-172422502422502,0001,250
2011-10-142492492492491,0001,245
2011-10-132452452452451,0001,225
2011-10-112412412412412,0001,205
2011-10-052362492362492,0001,245
2011-10-042352352352353,0001,175
2011-09-292502502502501,0001,250
2011-09-272522552522553,0001,275
2011-09-262552552552554,0001,275
2011-09-212552552552551,0001,275
2011-09-202552552552553,0001,275
2011-09-162602602552554,0001,275
2011-09-082602602602603,0001,300
2011-09-052592592592592,0001,295
2011-09-012552552552551,0001,275
2011-08-252552552552552,0001,275
2011-08-242602602602601,0001,300
2011-08-232602602602602,0001,300
2011-08-222602602602602,0001,300
2011-08-112752752752751,0001,375
2011-08-052752752752754,0001,375
2011-08-012602602602603,0001,300
2011-07-282522602522603,0001,300
2011-07-252572572502507,0001,250
2011-07-222602602602601,0001,300
2011-07-212582592582592,0001,295
2011-07-202572572572571,0001,285
2011-07-152502502502501,0001,250
2011-07-052522522522522,0001,260
2011-07-042532532532531,0001,265
2011-06-272512512512512,0001,255
2011-06-242492492492491,0001,245
2011-06-232532532522523,0001,260
2011-06-172562562502504,0001,250
2011-06-162562562562561,0001,280
2011-06-152482482482481,0001,240
2011-06-142402482402482,0001,240
2011-06-132552552552551,0001,275
2011-06-092502502502501,0001,250
2011-06-062462462462462,0001,230
2011-06-032462462462462,0001,230
2011-06-012502502502501,0001,250
2011-05-302432432432431,0001,215
2011-05-252442442442442,0001,220
2011-05-2324524524024010,0001,200
2011-05-202452452452452,0001,225
2011-05-192482482482482,0001,240
2011-05-182492512492493,0001,245
2011-05-102502502502501,0001,250
2011-05-062532532532533,0001,265
2011-04-282552582552582,0001,290
2011-04-252552552512514,0001,255
2011-04-222602602602602,0001,300
2011-04-192542572542577,0001,285
2011-04-152652652622622,0001,310
2011-04-072612612612611,0001,305
2011-04-052662662662662,0001,330
2011-04-042692722692722,0001,360
2011-03-312652692652692,0001,345
2011-03-302652652652651,0001,325
2011-03-252752802662806,0001,400
2011-03-242702702702701,0001,350
2011-03-222622642562645,0001,320
2011-03-162902902892897,0001,445
2011-03-152452602452602,0001,300
2011-03-142462462462461,0001,230
2011-03-112762762762761,0001,380
2011-03-092702702702703,0001,350
2011-03-082702702702701,0001,350
2011-03-072722722722722,0001,360
2011-03-032722722722721,0001,360
2011-03-022722722722721,0001,360
2011-03-012702702702701,0001,350
2011-02-282652652652652,0001,325
2011-02-252652652652652,0001,325
2011-02-242632652622653,0001,325
2011-02-152592592592591,0001,295
2011-02-0725025825025516,0001,275
2011-02-042752752742742,0001,370
2011-02-032782782782781,0001,390
2011-01-252712712712712,0001,355
2011-01-212712722712714,0001,355
2011-01-202652652652652,0001,325
2011-01-172712712712711,0001,355
2011-01-132652652652653,0001,325
2011-01-122592592572572,0001,285
2011-01-112552552552553,0001,275
2011-01-072602602602601,0001,300
2011-01-062602602602601,0001,300
2011-01-052682682682682,0001,340
2011-01-042652652642642,0001,320

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