1. HOME >
  2. 株価時系列 >
  3. 1795 >
  4. 2012年

1795 (株)マサル の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-282602602572573,0001,285
2012-12-272652652652654,0001,325
2012-12-252642652572575,0001,285
2012-12-212642642642641,0001,320
2012-12-192522522492493,0001,245
2012-12-182522522522521,0001,260
2012-12-142592592592591,0001,295
2012-12-132522522522521,0001,260
2012-12-102642642642641,0001,320
2012-12-052642642642641,0001,320
2012-12-042572572572571,0001,285
2012-11-272602652602654,0001,325
2012-11-262602602602602,0001,300
2012-11-202602602602601,0001,300
2012-11-062522522522521,0001,260
2012-11-052522522522522,0001,260
2012-11-022512512512512,0001,255
2012-11-012532532472515,0001,255
2012-10-252532532462465,0001,230
2012-10-192502502502501,0001,250
2012-10-152502502502503,0001,250
2012-10-122602602602601,0001,300
2012-10-052602602602602,0001,300
2012-10-012602602602603,0001,300
2012-09-262492492492493,0001,245
2012-09-252652652652654,0001,325
2012-09-242632642632634,0001,315
2012-09-212602642602642,0001,320
2012-09-202522522522523,0001,260
2012-09-122602602602601,0001,300
2012-09-052592592532534,0001,265
2012-09-042552552552551,0001,275
2012-08-312522522522521,0001,260
2012-08-292522522522521,0001,260
2012-08-232602602602601,0001,300
2012-08-202602602602602,0001,300
2012-08-172602602602602,0001,300
2012-08-142642642522523,0001,260
2012-08-092722722722723,0001,360
2012-08-082702702702703,0001,350
2012-08-072652652652653,0001,325
2012-08-062602602602604,0001,300
2012-07-272602602602601,0001,300
2012-07-252642652642656,0001,325
2012-07-242592592592591,0001,295
2012-07-232522542452545,0001,270
2012-07-202602602602601,0001,300
2012-07-132642652642654,0001,325
2012-07-112602602602601,0001,300
2012-07-052582582582582,0001,290
2012-07-032582582572573,0001,285
2012-07-022602602602601,0001,300
2012-06-292602602602602,0001,300
2012-06-282592592592592,0001,295
2012-06-262502502502502,0001,250
2012-06-252582582582582,0001,290
2012-06-222502522502522,0001,260
2012-06-142482482482481,0001,240
2012-06-052482482482482,0001,240
2012-06-042452452452451,0001,225
2012-05-252462462462462,0001,230
2012-05-242482482482481,0001,240
2012-05-222402402402401,0001,200
2012-05-212432432432431,0001,215
2012-05-182432432432432,0001,215
2012-05-152442442442441,0001,220
2012-05-142452452452451,0001,225
2012-05-102452452452452,0001,225
2012-05-082452452452452,0001,225
2012-05-072492492452455,0001,225
2012-05-022462462462461,0001,230
2012-05-012462502462503,0001,250
2012-04-262502502502501,0001,250
2012-04-252502502502502,0001,250
2012-04-242502502502501,0001,250
2012-04-232552552552551,0001,275
2012-04-202532532532531,0001,265
2012-04-182532532532533,0001,265
2012-04-172472472472472,0001,235
2012-04-102452452452453,0001,225
2012-04-062472472472471,0001,235
2012-04-052492492452456,0001,225
2012-04-032502502492492,0001,245
2012-04-022472472472471,0001,235
2012-03-302482482482481,0001,240
2012-03-282492492492491,0001,245
2012-03-2727527524125224,0001,260
2012-03-262792792742796,0001,395
2012-03-232722792722794,0001,395
2012-03-222712722702705,0001,350
2012-03-212712712712712,0001,355
2012-03-192702752672677,0001,335
2012-03-162702702702701,0001,350
2012-03-152702702702701,0001,350
2012-03-142652702652702,0001,350
2012-03-122692702652653,0001,325
2012-03-082692692612693,0001,345
2012-03-072682682682681,0001,340
2012-03-062612692612693,0001,345
2012-03-052602612602605,0001,300
2012-03-012602602572573,0001,285
2012-02-292602602602602,0001,300
2012-02-272572602572587,0001,290
2012-02-242592592582582,0001,290
2012-02-232582602552605,0001,300
2012-02-222582582582581,0001,290
2012-02-202572592572592,0001,295
2012-02-172552552542554,0001,275
2012-02-1625125925025810,0001,290
2012-02-152522522492494,0001,245
2012-02-132512512492497,0001,245
2012-02-092502502502501,0001,250
2012-02-072602602602601,0001,300
2012-02-062602602602602,0001,300
2012-02-022532532532531,0001,265
2012-02-012472532472533,0001,265
2012-01-312502502502501,0001,250
2012-01-252522522482504,0001,250
2012-01-242502502502501,0001,250
2012-01-122472472472472,0001,235
2012-01-112502502502504,0001,250
2012-01-102552552552551,0001,275
2012-01-052552552552553,0001,275
2012-01-042552552552551,0001,275

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