1795 (株)マサル の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-29 | 408 | 408 | 408 | 408 | 1,000 | 2,040 |
| 2014-12-25 | 400 | 401 | 400 | 400 | 6,000 | 2,000 |
| 2014-12-24 | 392 | 400 | 392 | 400 | 2,000 | 2,000 |
| 2014-12-17 | 399 | 399 | 399 | 399 | 1,000 | 1,995 |
| 2014-12-16 | 405 | 405 | 405 | 405 | 2,000 | 2,025 |
| 2014-12-15 | 419 | 419 | 402 | 402 | 4,000 | 2,010 |
| 2014-12-12 | 403 | 406 | 403 | 406 | 3,000 | 2,030 |
| 2014-12-11 | 398 | 398 | 398 | 398 | 2,000 | 1,990 |
| 2014-12-08 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2014-12-05 | 418 | 418 | 410 | 410 | 2,000 | 2,050 |
| 2014-12-03 | 410 | 410 | 410 | 410 | 1,000 | 2,050 |
| 2014-12-02 | 414 | 414 | 414 | 414 | 1,000 | 2,070 |
| 2014-12-01 | 417 | 419 | 417 | 419 | 2,000 | 2,095 |
| 2014-11-28 | 415 | 415 | 415 | 415 | 2,000 | 2,075 |
| 2014-11-27 | 415 | 415 | 415 | 415 | 1,000 | 2,075 |
| 2014-11-25 | 394 | 412 | 394 | 412 | 8,000 | 2,060 |
| 2014-11-21 | 393 | 393 | 393 | 393 | 3,000 | 1,965 |
| 2014-11-20 | 391 | 391 | 391 | 391 | 3,000 | 1,955 |
| 2014-11-19 | 385 | 390 | 385 | 390 | 3,000 | 1,950 |
| 2014-11-17 | 383 | 396 | 383 | 396 | 6,000 | 1,980 |
| 2014-11-14 | 386 | 398 | 386 | 398 | 7,000 | 1,990 |
| 2014-11-13 | 390 | 390 | 389 | 389 | 2,000 | 1,945 |
| 2014-11-12 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-11-11 | 389 | 389 | 389 | 389 | 2,000 | 1,945 |
| 2014-11-10 | 376 | 384 | 376 | 384 | 2,000 | 1,920 |
| 2014-11-07 | 382 | 390 | 382 | 390 | 2,000 | 1,950 |
| 2014-11-05 | 390 | 390 | 390 | 390 | 1,000 | 1,950 |
| 2014-10-31 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2014-10-30 | 379 | 379 | 379 | 379 | 1,000 | 1,895 |
| 2014-10-29 | 378 | 378 | 377 | 377 | 2,000 | 1,885 |
| 2014-10-27 | 378 | 378 | 378 | 378 | 1,000 | 1,890 |
| 2014-10-21 | 365 | 365 | 365 | 365 | 2,000 | 1,825 |
| 2014-10-20 | 370 | 370 | 370 | 370 | 2,000 | 1,850 |
| 2014-10-16 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-10-15 | 369 | 369 | 369 | 369 | 1,000 | 1,845 |
| 2014-10-14 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-10-10 | 368 | 377 | 368 | 377 | 5,000 | 1,885 |
| 2014-10-09 | 381 | 381 | 381 | 381 | 1,000 | 1,905 |
| 2014-10-06 | 389 | 389 | 389 | 389 | 1,000 | 1,945 |
| 2014-10-02 | 382 | 382 | 373 | 373 | 3,000 | 1,865 |
| 2014-10-01 | 386 | 386 | 386 | 386 | 2,000 | 1,930 |
| 2014-09-29 | 385 | 385 | 385 | 385 | 1,000 | 1,925 |
| 2014-09-25 | 411 | 411 | 411 | 411 | 1,000 | 2,055 |
| 2014-09-24 | 401 | 409 | 395 | 409 | 6,000 | 2,045 |
| 2014-09-22 | 397 | 397 | 395 | 395 | 2,000 | 1,975 |
| 2014-09-18 | 402 | 405 | 402 | 405 | 7,000 | 2,025 |
| 2014-09-17 | 423 | 424 | 423 | 423 | 4,000 | 2,115 |
| 2014-09-16 | 419 | 419 | 385 | 399 | 8,000 | 1,995 |
| 2014-09-12 | 387 | 395 | 387 | 395 | 2,000 | 1,975 |
| 2014-09-11 | 383 | 398 | 380 | 398 | 6,000 | 1,990 |
| 2014-09-10 | 397 | 397 | 397 | 397 | 1,000 | 1,985 |
| 2014-09-09 | 383 | 383 | 383 | 383 | 2,000 | 1,915 |
| 2014-09-08 | 375 | 375 | 375 | 375 | 1,000 | 1,875 |
| 2014-09-05 | 370 | 370 | 368 | 368 | 5,000 | 1,840 |
| 2014-09-04 | 365 | 374 | 364 | 374 | 5,000 | 1,870 |
| 2014-09-03 | 366 | 366 | 366 | 366 | 1,000 | 1,830 |
| 2014-09-01 | 399 | 400 | 365 | 366 | 7,000 | 1,830 |
| 2014-08-29 | 365 | 365 | 365 | 365 | 1,000 | 1,825 |
| 2014-08-28 | 370 | 370 | 370 | 370 | 3,000 | 1,850 |
| 2014-08-27 | 363 | 363 | 363 | 363 | 2,000 | 1,815 |
| 2014-08-25 | 364 | 364 | 364 | 364 | 2,000 | 1,820 |
| 2014-08-21 | 362 | 362 | 360 | 360 | 4,000 | 1,800 |
| 2014-08-18 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-08-12 | 361 | 361 | 361 | 361 | 1,000 | 1,805 |
| 2014-08-07 | 368 | 368 | 368 | 368 | 1,000 | 1,840 |
| 2014-08-06 | 357 | 357 | 357 | 357 | 1,000 | 1,785 |
| 2014-08-05 | 368 | 368 | 368 | 368 | 5,000 | 1,840 |
| 2014-08-04 | 356 | 356 | 356 | 356 | 1,000 | 1,780 |
| 2014-07-31 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2014-07-29 | 342 | 347 | 342 | 347 | 4,000 | 1,735 |
| 2014-07-25 | 345 | 348 | 345 | 348 | 7,000 | 1,740 |
| 2014-07-24 | 350 | 350 | 345 | 345 | 10,000 | 1,725 |
| 2014-07-23 | 351 | 355 | 351 | 355 | 2,000 | 1,775 |
| 2014-07-22 | 356 | 358 | 350 | 350 | 4,000 | 1,750 |
| 2014-07-18 | 342 | 356 | 341 | 356 | 7,000 | 1,780 |
| 2014-07-17 | 355 | 355 | 355 | 355 | 1,000 | 1,775 |
| 2014-07-15 | 348 | 348 | 341 | 341 | 5,000 | 1,705 |
| 2014-07-11 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-07-09 | 355 | 355 | 355 | 355 | 3,000 | 1,775 |
| 2014-07-07 | 350 | 350 | 345 | 350 | 7,000 | 1,750 |
| 2014-07-04 | 346 | 346 | 346 | 346 | 1,000 | 1,730 |
| 2014-07-03 | 355 | 355 | 338 | 338 | 8,000 | 1,690 |
| 2014-07-02 | 344 | 344 | 344 | 344 | 1,000 | 1,720 |
| 2014-07-01 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-06-26 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-06-25 | 338 | 339 | 338 | 339 | 3,000 | 1,695 |
| 2014-06-24 | 338 | 341 | 338 | 338 | 3,000 | 1,690 |
| 2014-06-16 | 338 | 338 | 338 | 338 | 3,000 | 1,690 |
| 2014-06-11 | 330 | 330 | 330 | 330 | 3,000 | 1,650 |
| 2014-06-10 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-06-06 | 333 | 333 | 333 | 333 | 1,000 | 1,665 |
| 2014-06-05 | 340 | 340 | 340 | 340 | 2,000 | 1,700 |
| 2014-06-04 | 335 | 340 | 335 | 340 | 4,000 | 1,700 |
| 2014-06-03 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2014-06-02 | 325 | 329 | 325 | 329 | 3,000 | 1,645 |
| 2014-05-26 | 321 | 321 | 321 | 321 | 1,000 | 1,605 |
| 2014-05-21 | 318 | 318 | 318 | 318 | 2,000 | 1,590 |
| 2014-05-19 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-05-14 | 315 | 315 | 315 | 315 | 1,000 | 1,575 |
| 2014-05-13 | 313 | 315 | 313 | 315 | 2,000 | 1,575 |
| 2014-05-12 | 327 | 327 | 313 | 316 | 8,000 | 1,580 |
| 2014-05-07 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2014-05-02 | 320 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2014-04-30 | 325 | 330 | 319 | 320 | 16,000 | 1,600 |
| 2014-04-28 | 317 | 317 | 317 | 317 | 3,000 | 1,585 |
| 2014-04-25 | 325 | 325 | 325 | 325 | 2,000 | 1,625 |
| 2014-04-24 | 317 | 325 | 317 | 325 | 4,000 | 1,625 |
| 2014-04-23 | 320 | 320 | 320 | 320 | 1,000 | 1,600 |
| 2014-04-22 | 315 | 317 | 315 | 317 | 3,000 | 1,585 |
| 2014-04-18 | 323 | 323 | 323 | 323 | 1,000 | 1,615 |
| 2014-04-17 | 321 | 322 | 321 | 321 | 3,000 | 1,605 |
| 2014-04-16 | 316 | 322 | 316 | 321 | 23,000 | 1,605 |
| 2014-04-15 | 330 | 330 | 330 | 330 | 1,000 | 1,650 |
| 2014-04-14 | 326 | 327 | 326 | 327 | 2,000 | 1,635 |
| 2014-04-11 | 322 | 322 | 322 | 322 | 4,000 | 1,610 |
| 2014-04-10 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-04-09 | 329 | 330 | 322 | 330 | 3,000 | 1,650 |
| 2014-04-08 | 326 | 326 | 326 | 326 | 1,000 | 1,630 |
| 2014-04-07 | 324 | 326 | 316 | 326 | 8,000 | 1,630 |
| 2014-04-03 | 325 | 325 | 321 | 321 | 2,000 | 1,605 |
| 2014-04-01 | 317 | 328 | 317 | 328 | 3,000 | 1,640 |
| 2014-03-28 | 316 | 316 | 316 | 316 | 1,000 | 1,580 |
| 2014-03-27 | 324 | 324 | 324 | 324 | 2,000 | 1,620 |
| 2014-03-26 | 350 | 350 | 349 | 349 | 2,000 | 1,745 |
| 2014-03-25 | 350 | 350 | 345 | 349 | 9,000 | 1,745 |
| 2014-03-24 | 349 | 349 | 333 | 336 | 5,000 | 1,680 |
| 2014-03-17 | 346 | 346 | 345 | 345 | 2,000 | 1,725 |
| 2014-03-13 | 349 | 349 | 347 | 347 | 2,000 | 1,735 |
| 2014-03-12 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-03-11 | 349 | 349 | 346 | 346 | 2,000 | 1,730 |
| 2014-03-10 | 348 | 348 | 345 | 345 | 2,000 | 1,725 |
| 2014-03-07 | 347 | 347 | 347 | 347 | 4,000 | 1,735 |
| 2014-03-06 | 340 | 340 | 340 | 340 | 1,000 | 1,700 |
| 2014-03-05 | 347 | 347 | 347 | 347 | 2,000 | 1,735 |
| 2014-03-04 | 332 | 332 | 332 | 332 | 1,000 | 1,660 |
| 2014-02-27 | 348 | 348 | 348 | 348 | 1,000 | 1,740 |
| 2014-02-26 | 334 | 348 | 333 | 348 | 5,000 | 1,740 |
| 2014-02-25 | 327 | 328 | 323 | 323 | 3,000 | 1,615 |
| 2014-02-24 | 328 | 328 | 328 | 328 | 2,000 | 1,640 |
| 2014-02-20 | 325 | 325 | 320 | 320 | 3,000 | 1,600 |
| 2014-02-17 | 325 | 325 | 325 | 325 | 1,000 | 1,625 |
| 2014-02-14 | 323 | 323 | 323 | 323 | 3,000 | 1,615 |
| 2014-02-13 | 329 | 329 | 329 | 329 | 1,000 | 1,645 |
| 2014-02-10 | 340 | 340 | 324 | 324 | 5,000 | 1,620 |
| 2014-02-07 | 322 | 323 | 322 | 323 | 2,000 | 1,615 |
| 2014-02-05 | 315 | 316 | 315 | 316 | 2,000 | 1,580 |
| 2014-02-04 | 325 | 325 | 300 | 315 | 10,000 | 1,575 |
| 2014-01-31 | 327 | 327 | 327 | 327 | 1,000 | 1,635 |
| 2014-01-30 | 321 | 326 | 318 | 326 | 3,000 | 1,630 |
| 2014-01-29 | 324 | 332 | 323 | 326 | 8,000 | 1,630 |
| 2014-01-27 | 337 | 337 | 321 | 333 | 5,000 | 1,665 |
| 2014-01-24 | 329 | 331 | 322 | 331 | 6,000 | 1,655 |
| 2014-01-23 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-01-22 | 336 | 336 | 336 | 336 | 1,000 | 1,680 |
| 2014-01-21 | 328 | 328 | 328 | 328 | 1,000 | 1,640 |
| 2014-01-20 | 330 | 336 | 328 | 336 | 6,000 | 1,680 |
| 2014-01-17 | 335 | 335 | 330 | 330 | 4,000 | 1,650 |
| 2014-01-16 | 338 | 338 | 338 | 338 | 1,000 | 1,690 |
| 2014-01-15 | 349 | 349 | 344 | 344 | 4,000 | 1,720 |
| 2014-01-14 | 320 | 320 | 320 | 320 | 2,000 | 1,600 |
| 2014-01-09 | 321 | 321 | 320 | 320 | 4,000 | 1,600 |
| 2014-01-07 | 315 | 320 | 313 | 313 | 4,000 | 1,565 |
| 2014-01-06 | 316 | 316 | 310 | 310 | 5,000 | 1,550 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
