1. HOME >
  2. 株価時系列 >
  3. 1795 >
  4. 2016年

1795 (株)マサル の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-294924934924932,0002,465
2016-12-285095125095124,0002,560
2016-12-275035095035092,0002,545
2016-12-265005205005156,0002,575
2016-12-224954994954955,0002,475
2016-12-194954954954951,0002,475
2016-12-135065065065063,0002,530
2016-12-1249050448350414,0002,520
2016-12-094804904804818,0002,405
2016-12-0848348548048011,0002,400
2016-12-074784804784805,0002,400
2016-12-064704704704701,0002,350
2016-12-054714714714711,0002,355
2016-12-024734734634716,0002,355
2016-12-014734734724734,0002,365
2016-11-304734734724722,0002,360
2016-11-294684734684732,0002,365
2016-11-284634734634733,0002,365
2016-11-254834834754753,0002,375
2016-11-244754854754759,0002,375
2016-11-224644644634632,0002,315
2016-11-214694694634637,0002,315
2016-11-184634694634693,0002,345
2016-11-164664694614695,0002,345
2016-11-154714714714711,0002,355
2016-11-1446047145747136,0002,355
2016-11-1145946845846818,0002,340
2016-11-104544624544597,0002,295
2016-11-094564564524527,0002,260
2016-11-084564564564563,0002,280
2016-11-074534574524525,0002,260
2016-11-044534584524583,0002,290
2016-11-024554554534535,0002,265
2016-11-0148648645545531,0002,275
2016-10-314384384384381,0002,190
2016-10-284384384384381,0002,190
2016-10-274384384384381,0002,190
2016-10-264384454384384,0002,190
2016-10-254384384384381,0002,190
2016-10-244384384384381,0002,190
2016-10-214384384384381,0002,190
2016-10-204404404404401,0002,200
2016-10-194404404404401,0002,200
2016-10-184424424404402,0002,200
2016-10-174424424424421,0002,210
2016-10-144424424424421,0002,210
2016-10-074504504504502,0002,250
2016-10-054504504504502,0002,250
2016-09-304344524344524,0002,260
2016-09-274454504444504,0002,250
2016-09-264454454404403,0002,200
2016-09-234404404404401,0002,200
2016-09-204394404354354,0002,175
2016-09-164414414354355,0002,175
2016-09-134464464464461,0002,230
2016-09-124414414414411,0002,205
2016-09-074474474464462,0002,230
2016-09-054504504504501,0002,250
2016-08-314504504464462,0002,230
2016-08-294524524524523,0002,260
2016-08-264494494494491,0002,245
2016-08-254454454454451,0002,225
2016-08-184464464454452,0002,225
2016-08-164534534454505,0002,250
2016-08-154484484484481,0002,240
2016-08-124374434374433,0002,215
2016-08-094444454384453,0002,225
2016-08-054404404394404,0002,200
2016-08-044444444444441,0002,220
2016-07-294444444444441,0002,220
2016-07-254444444444443,0002,220
2016-07-204354404324406,0002,200
2016-07-194434434354354,0002,175
2016-07-154404424404403,0002,200
2016-07-1446046243944321,0002,215
2016-07-134604604604601,0002,300
2016-07-124694704694702,0002,350
2016-07-114594744594742,0002,370
2016-07-064544544544541,0002,270
2016-07-054594594594593,0002,295
2016-07-044354354354351,0002,175
2016-06-294354354354352,0002,175
2016-06-274354354354351,0002,175
2016-06-244214264204269,0002,130
2016-06-234524524524521,0002,260
2016-06-224574574574571,0002,285
2016-06-214424424424421,0002,210
2016-06-204444504424426,0002,210
2016-06-164474474474473,0002,235
2016-06-154524524484514,0002,255
2016-06-064614614604602,0002,300
2016-06-024554554554551,0002,275
2016-06-014604604604602,0002,300
2016-05-254654654654652,0002,325
2016-05-234504504504501,0002,250
2016-05-204444444444441,0002,220
2016-05-174454454454451,0002,225
2016-05-164454454454451,0002,225
2016-05-064624624624622,0002,310
2016-05-024444444424422,0002,210
2016-04-284624624624621,0002,310
2016-04-264514514514511,0002,255
2016-04-254634634514512,0002,255
2016-04-224504584504582,0002,290
2016-04-214384454384455,0002,225
2016-04-184444444444442,0002,220
2016-04-074324324324321,0002,160
2016-04-054374374374371,0002,185
2016-04-044414414304303,0002,150
2016-04-014344344294296,0002,145
2016-03-314364364364363,0002,180
2016-03-304444444444441,0002,220
2016-03-294704704624695,0002,345
2016-03-2847247547247511,0002,375
2016-03-254724724724721,0002,360
2016-03-244714734714732,0002,365
2016-03-234754754754754,0002,375
2016-03-224704704704701,0002,350
2016-03-184684684684681,0002,340
2016-03-174744744744741,0002,370
2016-03-164744744744741,0002,370
2016-03-144604604604601,0002,300
2016-03-114744744744741,0002,370
2016-03-084704704704701,0002,350
2016-03-074754754744742,0002,370
2016-03-044754754754751,0002,375
2016-03-0343647943647911,0002,395
2016-03-024364404364402,0002,200
2016-03-014404404404401,0002,200
2016-02-254494494494491,0002,245
2016-02-244494494494491,0002,245
2016-02-194444444444441,0002,220
2016-02-154204214204214,0002,105
2016-02-124214284214286,0002,140
2016-02-104564564564561,0002,280
2016-02-094564564564561,0002,280
2016-02-084764764564564,0002,280
2016-02-054804804804804,0002,400
2016-02-034704704704701,0002,350
2016-02-024864894864894,0002,445
2016-02-014554874554877,0002,435
2016-01-294484494484492,0002,245
2016-01-284424424424421,0002,210
2016-01-274454504424425,0002,210
2016-01-264454454454451,0002,225
2016-01-254444454444454,0002,225
2016-01-214314314314312,0002,155
2016-01-194314314314311,0002,155
2016-01-184254304254303,0002,150
2016-01-154254254254252,0002,125
2016-01-144314384174259,0002,125
2016-01-124344344304316,0002,155
2016-01-0844644643043411,0002,170
2016-01-074554554474488,0002,240
2016-01-064524634524597,0002,295
2016-01-0546946944544822,0002,240
2016-01-044724724624708,0002,350

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