1. HOME >
  2. 株価時系列 >
  3. 1795 >
  4. 2013年

1795 (株)マサル の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-303053093053092,0001,545
2013-12-273023023023023,0001,510
2013-12-263053103053104,0001,550
2013-12-2531031030631011,0001,550
2013-12-243013053013056,0001,525
2013-12-203053053013012,0001,505
2013-12-193093093023028,0001,510
2013-12-173023023023021,0001,510
2013-12-133043043043042,0001,520
2013-12-123053053053052,0001,525
2013-12-113053053033034,0001,515
2013-12-103033033033031,0001,515
2013-12-093063063033035,0001,515
2013-12-053053053023025,0001,510
2013-12-023093093043042,0001,520
2013-11-293053053053051,0001,525
2013-11-253063063063062,0001,530
2013-11-223023023023021,0001,510
2013-11-203103103023035,0001,515
2013-11-183103103083083,0001,540
2013-11-153033083033084,0001,540
2013-11-123083083043042,0001,520
2013-11-063053073043045,0001,520
2013-11-053103103103102,0001,550
2013-10-293053053053051,0001,525
2013-10-253123123123122,0001,560
2013-10-173093093093091,0001,545
2013-10-073103103103102,0001,550
2013-10-043103103093092,0001,545
2013-10-023093103093102,0001,550
2013-09-273093093093093,0001,545
2013-09-263153153093095,0001,545
2013-09-253273283273286,0001,640
2013-09-243263293263265,0001,630
2013-09-203293293243242,0001,620
2013-09-193243243243249,0001,620
2013-09-173313323263325,0001,660
2013-09-133313313313311,0001,655
2013-09-113343343343341,0001,670
2013-09-103233473233346,0001,670
2013-09-093203203153159,0001,575
2013-09-063183183183181,0001,590
2013-09-033183183183181,0001,590
2013-09-023203203203205,0001,600
2013-08-273253253153157,0001,575
2013-08-263303303303302,0001,650
2013-08-223223223223221,0001,610
2013-08-193303303303303,0001,650
2013-08-163173223173223,0001,610
2013-08-153173173173172,0001,585
2013-08-143193193163165,0001,580
2013-08-123183433183438,0001,715
2013-08-083153153153151,0001,575
2013-08-073183183183182,0001,590
2013-08-053183183183184,0001,590
2013-08-023113113113111,0001,555
2013-07-313083083083082,0001,540
2013-07-263063063063061,0001,530
2013-07-253113113083086,0001,540
2013-07-243123183123184,0001,590
2013-07-193073073073071,0001,535
2013-07-183083083083081,0001,540
2013-07-173043083043086,0001,540
2013-07-163113123113122,0001,560
2013-07-113053073053074,0001,535
2013-07-093043043043041,0001,520
2013-07-083053053053051,0001,525
2013-07-053063073063074,0001,535
2013-07-042922922922921,0001,460
2013-06-282963002963002,0001,500
2013-06-272882882882881,0001,440
2013-06-252952952952951,0001,475
2013-06-212972972972971,0001,485
2013-06-202822822822822,0001,410
2013-06-132922922922921,0001,460
2013-06-122852852852851,0001,425
2013-06-103033032832832,0001,415
2013-06-062902902902901,0001,450
2013-06-052962962922922,0001,460
2013-06-042902902902901,0001,450
2013-06-032902902862885,0001,440
2013-05-312952952952953,0001,475
2013-05-303053053053051,0001,525
2013-05-292963032963033,0001,515
2013-05-272972972962962,0001,480
2013-05-242982982982983,0001,490
2013-05-233003023003023,0001,510
2013-05-223023023023022,0001,510
2013-05-213043043043041,0001,520
2013-05-203023033023033,0001,515
2013-05-173003003003005,0001,500
2013-05-163013013013015,0001,505
2013-05-1531131130130111,0001,505
2013-05-143153153153151,0001,575
2013-05-133173173173172,0001,585
2013-05-103133153113153,0001,575
2013-05-093063143063142,0001,570
2013-05-083053063053062,0001,530
2013-05-073123123103106,0001,550
2013-05-0230033230031023,0001,550
2013-05-013003003003003,0001,500
2013-04-253103103023026,0001,510
2013-04-233103103103103,0001,550
2013-04-223003063003062,0001,530
2013-04-193053053053052,0001,525
2013-04-172933072933072,0001,535
2013-04-153143142932934,0001,465
2013-04-123003002992992,0001,495
2013-04-103003003003001,0001,500
2013-04-092973002973005,0001,500
2013-04-052892892892894,0001,445
2013-04-042812812812812,0001,405
2013-04-032832852832852,0001,425
2013-04-012812812812812,0001,405
2013-03-292822822802805,0001,400
2013-03-282852852822826,0001,410
2013-03-273093092862878,0001,435
2013-03-263193203173206,0001,600
2013-03-2533133131531718,0001,585
2013-03-2233033031031525,0001,575
2013-03-213303503303359,0001,675
2013-03-193303303283307,0001,650
2013-03-183213293213274,0001,635
2013-03-153303303303302,0001,650
2013-03-143153303153225,0001,610
2013-03-1335038031531521,0001,575
2013-03-122993002993003,0001,500
2013-03-112872972872909,0001,450
2013-03-082852852852855,0001,425
2013-03-072752802752804,0001,400
2013-03-062752752752752,0001,375
2013-03-052752752752756,0001,375
2013-03-042752752752751,0001,375
2013-03-012702742702746,0001,370
2013-02-282702702702706,0001,350
2013-02-272702702632704,0001,350
2013-02-262622622622621,0001,310
2013-02-252652652632633,0001,315
2013-02-222652652652656,0001,325
2013-02-202642642642641,0001,320
2013-02-182652652652653,0001,325
2013-02-152652652652651,0001,325
2013-02-132702702652654,0001,325
2013-02-122692692692693,0001,345
2013-02-082752752652654,0001,325
2013-02-072752752672677,0001,335
2013-02-062752752752751,0001,375
2013-02-052702752702758,0001,375
2013-02-042702702652656,0001,325
2013-01-312702702672703,0001,350
2013-01-302692692692691,0001,345
2013-01-282662692662693,0001,345
2013-01-252702702662663,0001,330
2013-01-242692692692691,0001,345
2013-01-232692692692691,0001,345
2013-01-212692692692691,0001,345
2013-01-182682702682686,0001,340
2013-01-172652652652651,0001,325
2013-01-152632652622653,0001,325
2013-01-112682682682682,0001,340
2013-01-102682682682681,0001,340
2013-01-092682682682682,0001,340
2013-01-082672672662674,0001,335
2013-01-072622672622674,0001,335
2013-01-042572572572573,0001,285

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