1795 (株)マサル の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 476 | 477 | 468 | 472 | 20,000 | 2,360 |
| 2015-12-29 | 474 | 478 | 474 | 478 | 5,000 | 2,390 |
| 2015-12-28 | 475 | 475 | 467 | 470 | 6,000 | 2,350 |
| 2015-12-25 | 471 | 475 | 471 | 475 | 7,000 | 2,375 |
| 2015-12-24 | 460 | 477 | 460 | 468 | 15,000 | 2,340 |
| 2015-12-22 | 516 | 516 | 461 | 461 | 37,000 | 2,305 |
| 2015-12-21 | 518 | 518 | 518 | 518 | 11,000 | 2,590 |
| 2015-12-18 | 504 | 514 | 504 | 508 | 12,000 | 2,540 |
| 2015-12-17 | 500 | 514 | 500 | 503 | 27,000 | 2,515 |
| 2015-12-16 | 487 | 496 | 487 | 496 | 4,000 | 2,480 |
| 2015-12-15 | 480 | 490 | 480 | 483 | 9,000 | 2,415 |
| 2015-12-14 | 492 | 492 | 480 | 480 | 11,000 | 2,400 |
| 2015-12-11 | 492 | 493 | 492 | 493 | 2,000 | 2,465 |
| 2015-12-10 | 496 | 499 | 496 | 499 | 2,000 | 2,495 |
| 2015-12-09 | 499 | 499 | 488 | 488 | 6,000 | 2,440 |
| 2015-12-08 | 494 | 498 | 485 | 495 | 21,000 | 2,475 |
| 2015-12-07 | 506 | 510 | 504 | 504 | 16,000 | 2,520 |
| 2015-12-04 | 507 | 507 | 496 | 500 | 23,000 | 2,500 |
| 2015-12-03 | 499 | 508 | 499 | 507 | 21,000 | 2,535 |
| 2015-12-02 | 490 | 499 | 490 | 495 | 23,000 | 2,475 |
| 2015-12-01 | 478 | 489 | 470 | 488 | 15,000 | 2,440 |
| 2015-11-30 | 465 | 475 | 465 | 475 | 6,000 | 2,375 |
| 2015-11-27 | 469 | 469 | 461 | 461 | 6,000 | 2,305 |
| 2015-11-26 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-11-24 | 460 | 460 | 452 | 455 | 4,000 | 2,275 |
| 2015-11-20 | 449 | 452 | 449 | 452 | 3,000 | 2,260 |
| 2015-11-19 | 451 | 452 | 450 | 452 | 8,000 | 2,260 |
| 2015-11-18 | 449 | 459 | 449 | 459 | 5,000 | 2,295 |
| 2015-11-16 | 449 | 449 | 449 | 449 | 8,000 | 2,245 |
| 2015-11-13 | 459 | 459 | 457 | 457 | 2,000 | 2,285 |
| 2015-11-12 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2015-11-10 | 452 | 452 | 447 | 447 | 3,000 | 2,235 |
| 2015-11-06 | 460 | 460 | 460 | 460 | 2,000 | 2,300 |
| 2015-11-05 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-11-02 | 442 | 442 | 442 | 442 | 3,000 | 2,210 |
| 2015-10-30 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2015-10-29 | 439 | 440 | 439 | 439 | 4,000 | 2,195 |
| 2015-10-28 | 435 | 435 | 431 | 431 | 2,000 | 2,155 |
| 2015-10-27 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2015-10-26 | 434 | 434 | 426 | 426 | 3,000 | 2,130 |
| 2015-10-20 | 438 | 438 | 430 | 430 | 2,000 | 2,150 |
| 2015-10-19 | 438 | 438 | 438 | 438 | 1,000 | 2,190 |
| 2015-10-16 | 442 | 442 | 434 | 434 | 2,000 | 2,170 |
| 2015-10-15 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2015-10-14 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2015-10-13 | 442 | 442 | 442 | 442 | 1,000 | 2,210 |
| 2015-10-07 | 443 | 443 | 443 | 443 | 1,000 | 2,215 |
| 2015-10-06 | 450 | 450 | 442 | 442 | 2,000 | 2,210 |
| 2015-10-05 | 452 | 453 | 452 | 453 | 2,000 | 2,265 |
| 2015-09-30 | 444 | 444 | 444 | 444 | 1,000 | 2,220 |
| 2015-09-29 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2015-09-28 | 468 | 468 | 468 | 468 | 1,000 | 2,340 |
| 2015-09-25 | 459 | 459 | 443 | 458 | 4,000 | 2,290 |
| 2015-09-24 | 470 | 471 | 460 | 460 | 5,000 | 2,300 |
| 2015-09-18 | 468 | 469 | 468 | 469 | 2,000 | 2,345 |
| 2015-09-17 | 450 | 458 | 450 | 458 | 2,000 | 2,290 |
| 2015-09-16 | 450 | 450 | 450 | 450 | 1,000 | 2,250 |
| 2015-09-15 | 459 | 469 | 459 | 469 | 3,000 | 2,345 |
| 2015-09-14 | 454 | 454 | 454 | 454 | 1,000 | 2,270 |
| 2015-09-10 | 446 | 446 | 446 | 446 | 1,000 | 2,230 |
| 2015-09-07 | 463 | 463 | 462 | 462 | 3,000 | 2,310 |
| 2015-09-02 | 453 | 453 | 453 | 453 | 1,000 | 2,265 |
| 2015-09-01 | 470 | 470 | 454 | 470 | 4,000 | 2,350 |
| 2015-08-31 | 471 | 471 | 471 | 471 | 1,000 | 2,355 |
| 2015-08-28 | 445 | 450 | 445 | 450 | 3,000 | 2,250 |
| 2015-08-27 | 425 | 425 | 425 | 425 | 2,000 | 2,125 |
| 2015-08-26 | 402 | 410 | 398 | 410 | 4,000 | 2,050 |
| 2015-08-25 | 444 | 444 | 393 | 403 | 22,000 | 2,015 |
| 2015-08-24 | 473 | 473 | 442 | 453 | 28,000 | 2,265 |
| 2015-08-21 | 480 | 480 | 474 | 474 | 4,000 | 2,370 |
| 2015-08-19 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2015-08-17 | 480 | 480 | 478 | 478 | 3,000 | 2,390 |
| 2015-08-13 | 477 | 477 | 477 | 477 | 2,000 | 2,385 |
| 2015-08-12 | 476 | 478 | 476 | 476 | 3,000 | 2,380 |
| 2015-08-11 | 474 | 474 | 474 | 474 | 3,000 | 2,370 |
| 2015-08-10 | 476 | 480 | 472 | 480 | 9,000 | 2,400 |
| 2015-08-07 | 478 | 489 | 475 | 480 | 36,000 | 2,400 |
| 2015-08-06 | 481 | 481 | 477 | 478 | 7,000 | 2,390 |
| 2015-08-05 | 482 | 482 | 482 | 482 | 3,000 | 2,410 |
| 2015-08-04 | 479 | 481 | 479 | 481 | 5,000 | 2,405 |
| 2015-08-03 | 477 | 480 | 477 | 480 | 3,000 | 2,400 |
| 2015-07-31 | 480 | 480 | 477 | 477 | 3,000 | 2,385 |
| 2015-07-30 | 480 | 480 | 480 | 480 | 2,000 | 2,400 |
| 2015-07-29 | 480 | 481 | 480 | 481 | 10,000 | 2,405 |
| 2015-07-28 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2015-07-27 | 479 | 479 | 477 | 477 | 5,000 | 2,385 |
| 2015-07-24 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2015-07-21 | 479 | 479 | 479 | 479 | 7,000 | 2,395 |
| 2015-07-17 | 479 | 479 | 479 | 479 | 1,000 | 2,395 |
| 2015-07-15 | 479 | 479 | 479 | 479 | 3,000 | 2,395 |
| 2015-07-14 | 479 | 479 | 477 | 479 | 6,000 | 2,395 |
| 2015-07-13 | 479 | 479 | 479 | 479 | 2,000 | 2,395 |
| 2015-07-10 | 476 | 478 | 476 | 478 | 3,000 | 2,390 |
| 2015-07-09 | 469 | 469 | 468 | 468 | 3,000 | 2,340 |
| 2015-07-08 | 478 | 478 | 471 | 471 | 8,000 | 2,355 |
| 2015-07-07 | 474 | 477 | 474 | 477 | 6,000 | 2,385 |
| 2015-07-06 | 477 | 477 | 475 | 476 | 10,000 | 2,380 |
| 2015-07-03 | 475 | 478 | 475 | 477 | 4,000 | 2,385 |
| 2015-07-02 | 477 | 477 | 475 | 475 | 2,000 | 2,375 |
| 2015-07-01 | 473 | 477 | 473 | 477 | 2,000 | 2,385 |
| 2015-06-30 | 473 | 477 | 473 | 474 | 3,000 | 2,370 |
| 2015-06-29 | 471 | 474 | 471 | 472 | 11,000 | 2,360 |
| 2015-06-26 | 479 | 480 | 479 | 480 | 6,000 | 2,400 |
| 2015-06-25 | 477 | 477 | 477 | 477 | 6,000 | 2,385 |
| 2015-06-24 | 478 | 479 | 477 | 477 | 6,000 | 2,385 |
| 2015-06-23 | 478 | 478 | 478 | 478 | 3,000 | 2,390 |
| 2015-06-22 | 476 | 478 | 476 | 478 | 7,000 | 2,390 |
| 2015-06-19 | 471 | 471 | 471 | 471 | 3,000 | 2,355 |
| 2015-06-18 | 474 | 476 | 474 | 476 | 3,000 | 2,380 |
| 2015-06-17 | 475 | 475 | 475 | 475 | 2,000 | 2,375 |
| 2015-06-16 | 475 | 475 | 475 | 475 | 1,000 | 2,375 |
| 2015-06-15 | 475 | 477 | 475 | 475 | 6,000 | 2,375 |
| 2015-06-12 | 476 | 476 | 475 | 475 | 3,000 | 2,375 |
| 2015-06-11 | 475 | 477 | 475 | 476 | 8,000 | 2,380 |
| 2015-06-10 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 2015-06-09 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2015-06-05 | 476 | 476 | 476 | 476 | 2,000 | 2,380 |
| 2015-06-04 | 477 | 477 | 476 | 476 | 3,000 | 2,380 |
| 2015-06-03 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2015-06-02 | 476 | 476 | 475 | 475 | 3,000 | 2,375 |
| 2015-06-01 | 476 | 478 | 476 | 476 | 4,000 | 2,380 |
| 2015-05-29 | 476 | 476 | 476 | 476 | 1,000 | 2,380 |
| 2015-05-28 | 476 | 476 | 476 | 476 | 3,000 | 2,380 |
| 2015-05-27 | 477 | 477 | 477 | 477 | 4,000 | 2,385 |
| 2015-05-26 | 478 | 479 | 477 | 479 | 3,000 | 2,395 |
| 2015-05-25 | 480 | 480 | 478 | 478 | 13,000 | 2,390 |
| 2015-05-22 | 477 | 479 | 476 | 478 | 19,000 | 2,390 |
| 2015-05-21 | 478 | 478 | 476 | 477 | 46,000 | 2,385 |
| 2015-05-19 | 491 | 491 | 491 | 491 | 6,000 | 2,455 |
| 2015-05-18 | 491 | 491 | 491 | 491 | 1,000 | 2,455 |
| 2015-05-15 | 518 | 518 | 493 | 493 | 5,000 | 2,465 |
| 2015-05-14 | 493 | 493 | 490 | 490 | 3,000 | 2,450 |
| 2015-05-13 | 518 | 518 | 497 | 497 | 6,000 | 2,485 |
| 2015-05-12 | 510 | 510 | 495 | 495 | 3,000 | 2,475 |
| 2015-05-11 | 505 | 508 | 505 | 508 | 3,000 | 2,540 |
| 2015-05-07 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-05-01 | 500 | 507 | 499 | 507 | 6,000 | 2,535 |
| 2015-04-30 | 487 | 487 | 487 | 487 | 1,000 | 2,435 |
| 2015-04-28 | 490 | 492 | 489 | 489 | 4,000 | 2,445 |
| 2015-04-27 | 497 | 498 | 497 | 498 | 4,000 | 2,490 |
| 2015-04-24 | 494 | 494 | 494 | 494 | 1,000 | 2,470 |
| 2015-04-23 | 489 | 500 | 489 | 500 | 3,000 | 2,500 |
| 2015-04-22 | 507 | 507 | 497 | 497 | 2,000 | 2,485 |
| 2015-04-21 | 498 | 498 | 498 | 498 | 2,000 | 2,490 |
| 2015-04-20 | 498 | 498 | 498 | 498 | 3,000 | 2,490 |
| 2015-04-17 | 482 | 482 | 482 | 482 | 1,000 | 2,410 |
| 2015-04-16 | 484 | 484 | 484 | 484 | 1,000 | 2,420 |
| 2015-04-15 | 486 | 486 | 485 | 485 | 3,000 | 2,425 |
| 2015-04-14 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-04-13 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-04-10 | 505 | 505 | 500 | 500 | 2,000 | 2,500 |
| 2015-04-06 | 496 | 500 | 488 | 500 | 6,000 | 2,500 |
| 2015-04-03 | 490 | 490 | 490 | 490 | 1,000 | 2,450 |
| 2015-04-02 | 484 | 497 | 484 | 497 | 5,000 | 2,485 |
| 2015-04-01 | 492 | 492 | 487 | 487 | 5,000 | 2,435 |
| 2015-03-31 | 495 | 495 | 495 | 495 | 1,000 | 2,475 |
| 2015-03-30 | 500 | 506 | 500 | 505 | 4,000 | 2,525 |
| 2015-03-27 | 486 | 505 | 486 | 505 | 7,000 | 2,525 |
| 2015-03-26 | 529 | 529 | 519 | 525 | 5,000 | 2,625 |
| 2015-03-25 | 527 | 535 | 527 | 535 | 4,000 | 2,675 |
| 2015-03-24 | 530 | 530 | 524 | 524 | 3,000 | 2,620 |
| 2015-03-23 | 527 | 540 | 517 | 540 | 5,000 | 2,700 |
| 2015-03-19 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2015-03-17 | 539 | 539 | 528 | 528 | 7,000 | 2,640 |
| 2015-03-16 | 539 | 539 | 515 | 515 | 2,000 | 2,575 |
| 2015-03-10 | 519 | 519 | 519 | 519 | 1,000 | 2,595 |
| 2015-03-09 | 514 | 514 | 514 | 514 | 1,000 | 2,570 |
| 2015-03-06 | 503 | 514 | 503 | 514 | 4,000 | 2,570 |
| 2015-03-05 | 508 | 508 | 508 | 508 | 2,000 | 2,540 |
| 2015-03-04 | 510 | 510 | 501 | 508 | 6,000 | 2,540 |
| 2015-03-03 | 508 | 508 | 508 | 508 | 1,000 | 2,540 |
| 2015-02-27 | 507 | 515 | 505 | 515 | 5,000 | 2,575 |
| 2015-02-26 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2015-02-25 | 513 | 513 | 513 | 513 | 2,000 | 2,565 |
| 2015-02-24 | 520 | 530 | 520 | 530 | 10,000 | 2,650 |
| 2015-02-23 | 497 | 505 | 497 | 501 | 9,000 | 2,505 |
| 2015-02-20 | 475 | 490 | 475 | 490 | 4,000 | 2,450 |
| 2015-02-19 | 486 | 486 | 473 | 473 | 6,000 | 2,365 |
| 2015-02-16 | 491 | 504 | 480 | 504 | 7,000 | 2,520 |
| 2015-02-12 | 530 | 531 | 520 | 520 | 4,000 | 2,600 |
| 2015-02-10 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2015-02-09 | 520 | 530 | 520 | 530 | 3,000 | 2,650 |
| 2015-02-06 | 509 | 522 | 509 | 522 | 7,000 | 2,610 |
| 2015-02-05 | 488 | 501 | 485 | 498 | 5,000 | 2,490 |
| 2015-02-04 | 474 | 510 | 474 | 480 | 7,000 | 2,400 |
| 2015-02-03 | 470 | 476 | 470 | 474 | 6,000 | 2,370 |
| 2015-02-02 | 462 | 462 | 458 | 462 | 3,000 | 2,310 |
| 2015-01-30 | 460 | 460 | 460 | 460 | 1,000 | 2,300 |
| 2015-01-29 | 455 | 455 | 455 | 455 | 2,000 | 2,275 |
| 2015-01-28 | 450 | 454 | 449 | 454 | 4,000 | 2,270 |
| 2015-01-27 | 437 | 449 | 437 | 449 | 4,000 | 2,245 |
| 2015-01-26 | 449 | 449 | 436 | 437 | 6,000 | 2,185 |
| 2015-01-21 | 431 | 431 | 431 | 431 | 1,000 | 2,155 |
| 2015-01-20 | 437 | 438 | 437 | 438 | 3,000 | 2,190 |
| 2015-01-16 | 440 | 440 | 440 | 440 | 2,000 | 2,200 |
| 2015-01-15 | 426 | 434 | 426 | 432 | 11,000 | 2,160 |
| 2015-01-14 | 438 | 443 | 438 | 442 | 4,000 | 2,210 |
| 2015-01-13 | 427 | 442 | 427 | 430 | 8,000 | 2,150 |
| 2015-01-09 | 427 | 442 | 427 | 442 | 5,000 | 2,210 |
| 2015-01-08 | 443 | 443 | 442 | 442 | 2,000 | 2,210 |
| 2015-01-07 | 427 | 435 | 422 | 435 | 7,000 | 2,175 |
| 2015-01-06 | 424 | 428 | 424 | 425 | 7,000 | 2,125 |
| 2015-01-05 | 408 | 420 | 408 | 420 | 10,000 | 2,100 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
