1795 (株)マサル の時系列データ [2017年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2017-12-29 | 574 | 577 | 574 | 577 | 2,000 | 2,885 |
| 2017-12-28 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2017-12-27 | 567 | 584 | 566 | 584 | 13,000 | 2,920 |
| 2017-12-26 | 570 | 570 | 567 | 567 | 2,000 | 2,835 |
| 2017-12-25 | 580 | 580 | 570 | 570 | 6,000 | 2,850 |
| 2017-12-22 | 580 | 580 | 570 | 570 | 2,000 | 2,850 |
| 2017-12-21 | 574 | 574 | 570 | 570 | 2,000 | 2,850 |
| 2017-12-20 | 583 | 583 | 568 | 568 | 5,000 | 2,840 |
| 2017-12-19 | 584 | 584 | 563 | 563 | 8,000 | 2,815 |
| 2017-12-18 | 596 | 596 | 578 | 578 | 9,000 | 2,890 |
| 2017-12-15 | 586 | 586 | 586 | 586 | 1,000 | 2,930 |
| 2017-12-14 | 590 | 590 | 586 | 586 | 2,000 | 2,930 |
| 2017-12-13 | 598 | 598 | 580 | 580 | 5,000 | 2,900 |
| 2017-12-12 | 602 | 602 | 602 | 602 | 1,000 | 3,010 |
| 2017-12-11 | 588 | 588 | 588 | 588 | 2,000 | 2,940 |
| 2017-12-08 | 587 | 588 | 587 | 588 | 2,000 | 2,940 |
| 2017-12-07 | 586 | 586 | 585 | 585 | 3,000 | 2,925 |
| 2017-12-06 | 584 | 584 | 584 | 584 | 1,000 | 2,920 |
| 2017-12-05 | 580 | 580 | 570 | 570 | 3,000 | 2,850 |
| 2017-12-04 | 577 | 586 | 577 | 586 | 4,000 | 2,930 |
| 2017-12-01 | 580 | 580 | 555 | 567 | 18,000 | 2,835 |
| 2017-11-30 | 591 | 591 | 585 | 585 | 6,000 | 2,925 |
| 2017-11-29 | 604 | 604 | 590 | 592 | 38,000 | 2,960 |
| 2017-11-28 | 583 | 610 | 573 | 605 | 82,000 | 3,025 |
| 2017-11-27 | 549 | 553 | 541 | 543 | 5,000 | 2,715 |
| 2017-11-24 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2017-11-21 | 533 | 533 | 533 | 533 | 1,000 | 2,665 |
| 2017-11-16 | 536 | 536 | 536 | 536 | 1,000 | 2,680 |
| 2017-11-15 | 540 | 540 | 532 | 532 | 3,000 | 2,660 |
| 2017-11-14 | 545 | 545 | 540 | 540 | 5,000 | 2,700 |
| 2017-11-13 | 542 | 545 | 542 | 545 | 2,000 | 2,725 |
| 2017-11-10 | 543 | 546 | 542 | 542 | 9,000 | 2,710 |
| 2017-11-09 | 548 | 548 | 543 | 543 | 5,000 | 2,715 |
| 2017-11-08 | 550 | 550 | 542 | 542 | 2,000 | 2,710 |
| 2017-11-07 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2017-11-06 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2017-11-02 | 545 | 545 | 544 | 544 | 4,000 | 2,720 |
| 2017-11-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-10-30 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-10-27 | 533 | 535 | 533 | 535 | 2,000 | 2,675 |
| 2017-10-25 | 529 | 532 | 529 | 532 | 2,000 | 2,660 |
| 2017-10-24 | 530 | 533 | 529 | 533 | 7,000 | 2,665 |
| 2017-10-19 | 537 | 537 | 529 | 529 | 5,000 | 2,645 |
| 2017-10-17 | 532 | 532 | 529 | 529 | 2,000 | 2,645 |
| 2017-10-16 | 528 | 531 | 528 | 531 | 3,000 | 2,655 |
| 2017-10-13 | 529 | 529 | 526 | 526 | 5,000 | 2,630 |
| 2017-10-11 | 533 | 533 | 529 | 529 | 4,000 | 2,645 |
| 2017-10-06 | 530 | 539 | 530 | 531 | 3,000 | 2,655 |
| 2017-10-05 | 542 | 542 | 535 | 535 | 5,000 | 2,675 |
| 2017-10-04 | 535 | 536 | 535 | 535 | 4,000 | 2,675 |
| 2017-10-03 | 543 | 543 | 527 | 527 | 9,000 | 2,635 |
| 2017-10-02 | 549 | 549 | 549 | 549 | 2,000 | 2,745 |
| 2017-09-29 | 544 | 544 | 535 | 535 | 2,000 | 2,675 |
| 2017-09-28 | 544 | 544 | 544 | 544 | 1,000 | 2,720 |
| 2017-09-27 | 537 | 549 | 531 | 549 | 10,000 | 2,745 |
| 2017-09-26 | 560 | 570 | 560 | 565 | 13,000 | 2,825 |
| 2017-09-25 | 550 | 560 | 550 | 560 | 5,000 | 2,800 |
| 2017-09-22 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-09-21 | 555 | 555 | 549 | 550 | 4,000 | 2,750 |
| 2017-09-19 | 550 | 556 | 541 | 556 | 4,000 | 2,780 |
| 2017-09-14 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-09-13 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-09-12 | 551 | 559 | 551 | 559 | 3,000 | 2,795 |
| 2017-09-11 | 551 | 551 | 551 | 551 | 3,000 | 2,755 |
| 2017-09-08 | 546 | 547 | 544 | 544 | 7,000 | 2,720 |
| 2017-09-07 | 544 | 550 | 544 | 546 | 4,000 | 2,730 |
| 2017-09-06 | 544 | 544 | 544 | 544 | 2,000 | 2,720 |
| 2017-09-05 | 560 | 570 | 544 | 544 | 6,000 | 2,720 |
| 2017-09-04 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-09-01 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2017-08-31 | 549 | 551 | 549 | 550 | 6,000 | 2,750 |
| 2017-08-29 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-08-28 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-08-25 | 530 | 531 | 525 | 531 | 11,000 | 2,655 |
| 2017-08-24 | 524 | 524 | 524 | 524 | 1,000 | 2,620 |
| 2017-08-23 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2017-08-22 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2017-08-21 | 525 | 525 | 525 | 525 | 1,000 | 2,625 |
| 2017-08-18 | 526 | 526 | 526 | 526 | 1,000 | 2,630 |
| 2017-08-17 | 523 | 529 | 523 | 529 | 2,000 | 2,645 |
| 2017-08-16 | 522 | 522 | 522 | 522 | 5,000 | 2,610 |
| 2017-08-15 | 524 | 531 | 524 | 531 | 2,000 | 2,655 |
| 2017-08-14 | 524 | 524 | 524 | 524 | 2,000 | 2,620 |
| 2017-08-10 | 528 | 528 | 524 | 524 | 15,000 | 2,620 |
| 2017-08-09 | 539 | 539 | 531 | 531 | 9,000 | 2,655 |
| 2017-08-07 | 537 | 537 | 534 | 534 | 6,000 | 2,670 |
| 2017-08-03 | 535 | 535 | 535 | 535 | 2,000 | 2,675 |
| 2017-08-01 | 535 | 535 | 535 | 535 | 1,000 | 2,675 |
| 2017-07-31 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2017-07-28 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2017-07-27 | 528 | 528 | 528 | 528 | 1,000 | 2,640 |
| 2017-07-26 | 530 | 533 | 529 | 529 | 6,000 | 2,645 |
| 2017-07-25 | 530 | 530 | 530 | 530 | 1,000 | 2,650 |
| 2017-07-24 | 530 | 530 | 528 | 530 | 7,000 | 2,650 |
| 2017-07-20 | 528 | 530 | 528 | 530 | 5,000 | 2,650 |
| 2017-07-19 | 529 | 529 | 528 | 528 | 2,000 | 2,640 |
| 2017-07-18 | 528 | 528 | 527 | 527 | 3,000 | 2,635 |
| 2017-07-13 | 522 | 523 | 518 | 518 | 10,000 | 2,590 |
| 2017-07-11 | 521 | 522 | 516 | 522 | 8,000 | 2,610 |
| 2017-07-10 | 520 | 520 | 517 | 517 | 9,000 | 2,585 |
| 2017-07-07 | 523 | 523 | 523 | 523 | 1,000 | 2,615 |
| 2017-07-06 | 520 | 529 | 520 | 529 | 6,000 | 2,645 |
| 2017-07-05 | 548 | 548 | 525 | 525 | 27,000 | 2,625 |
| 2017-07-04 | 542 | 542 | 538 | 538 | 4,000 | 2,690 |
| 2017-07-03 | 544 | 544 | 536 | 542 | 3,000 | 2,710 |
| 2017-06-30 | 533 | 537 | 533 | 537 | 2,000 | 2,685 |
| 2017-06-29 | 533 | 533 | 533 | 533 | 2,000 | 2,665 |
| 2017-06-26 | 545 | 545 | 540 | 540 | 3,000 | 2,700 |
| 2017-06-23 | 540 | 540 | 540 | 540 | 2,000 | 2,700 |
| 2017-06-21 | 539 | 539 | 536 | 536 | 4,000 | 2,680 |
| 2017-06-20 | 547 | 549 | 547 | 549 | 3,000 | 2,745 |
| 2017-06-19 | 546 | 547 | 546 | 547 | 3,000 | 2,735 |
| 2017-06-12 | 530 | 530 | 530 | 530 | 2,000 | 2,650 |
| 2017-06-09 | 539 | 539 | 530 | 530 | 2,000 | 2,650 |
| 2017-06-08 | 545 | 545 | 539 | 539 | 2,000 | 2,695 |
| 2017-06-07 | 545 | 545 | 545 | 545 | 1,000 | 2,725 |
| 2017-06-06 | 539 | 539 | 539 | 539 | 5,000 | 2,695 |
| 2017-06-05 | 542 | 555 | 542 | 555 | 4,000 | 2,775 |
| 2017-06-02 | 542 | 542 | 542 | 542 | 1,000 | 2,710 |
| 2017-05-31 | 545 | 545 | 542 | 542 | 2,000 | 2,710 |
| 2017-05-29 | 552 | 552 | 542 | 545 | 3,000 | 2,725 |
| 2017-05-26 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2017-05-25 | 538 | 538 | 538 | 538 | 3,000 | 2,690 |
| 2017-05-24 | 531 | 538 | 531 | 533 | 3,000 | 2,665 |
| 2017-05-23 | 538 | 538 | 538 | 538 | 1,000 | 2,690 |
| 2017-05-22 | 539 | 539 | 539 | 539 | 2,000 | 2,695 |
| 2017-05-18 | 540 | 540 | 540 | 540 | 1,000 | 2,700 |
| 2017-05-15 | 528 | 540 | 528 | 540 | 4,000 | 2,700 |
| 2017-05-11 | 531 | 531 | 530 | 530 | 3,000 | 2,650 |
| 2017-05-10 | 540 | 547 | 531 | 531 | 6,000 | 2,655 |
| 2017-05-09 | 532 | 536 | 527 | 536 | 6,000 | 2,680 |
| 2017-05-08 | 552 | 552 | 552 | 552 | 1,000 | 2,760 |
| 2017-05-02 | 543 | 545 | 543 | 543 | 8,000 | 2,715 |
| 2017-05-01 | 526 | 580 | 526 | 553 | 13,000 | 2,765 |
| 2017-04-25 | 516 | 516 | 516 | 516 | 1,000 | 2,580 |
| 2017-04-24 | 515 | 516 | 515 | 516 | 2,000 | 2,580 |
| 2017-04-20 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2017-04-17 | 520 | 520 | 520 | 520 | 1,000 | 2,600 |
| 2017-04-12 | 521 | 521 | 511 | 511 | 3,000 | 2,555 |
| 2017-04-10 | 514 | 514 | 504 | 511 | 3,000 | 2,555 |
| 2017-04-07 | 507 | 515 | 505 | 505 | 8,000 | 2,525 |
| 2017-04-06 | 520 | 520 | 517 | 517 | 5,000 | 2,585 |
| 2017-04-05 | 527 | 527 | 527 | 527 | 2,000 | 2,635 |
| 2017-03-30 | 527 | 527 | 527 | 527 | 1,000 | 2,635 |
| 2017-03-29 | 517 | 537 | 517 | 537 | 2,000 | 2,685 |
| 2017-03-28 | 553 | 555 | 545 | 555 | 7,000 | 2,775 |
| 2017-03-27 | 550 | 581 | 546 | 550 | 13,000 | 2,750 |
| 2017-03-24 | 546 | 546 | 546 | 546 | 5,000 | 2,730 |
| 2017-03-23 | 548 | 550 | 548 | 550 | 2,000 | 2,750 |
| 2017-03-22 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2017-03-21 | 550 | 550 | 547 | 548 | 5,000 | 2,740 |
| 2017-03-17 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-03-16 | 550 | 550 | 550 | 550 | 2,000 | 2,750 |
| 2017-03-15 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-03-13 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-03-10 | 548 | 548 | 548 | 548 | 1,000 | 2,740 |
| 2017-03-09 | 550 | 550 | 544 | 544 | 2,000 | 2,720 |
| 2017-03-08 | 549 | 549 | 549 | 549 | 1,000 | 2,745 |
| 2017-03-06 | 550 | 550 | 546 | 546 | 9,000 | 2,730 |
| 2017-03-03 | 550 | 550 | 550 | 550 | 3,000 | 2,750 |
| 2017-03-01 | 547 | 550 | 547 | 550 | 2,000 | 2,750 |
| 2017-02-28 | 550 | 550 | 549 | 550 | 4,000 | 2,750 |
| 2017-02-27 | 547 | 550 | 547 | 550 | 3,000 | 2,750 |
| 2017-02-24 | 548 | 555 | 546 | 546 | 5,000 | 2,730 |
| 2017-02-23 | 554 | 554 | 554 | 554 | 1,000 | 2,770 |
| 2017-02-21 | 548 | 559 | 548 | 551 | 4,000 | 2,755 |
| 2017-02-20 | 568 | 574 | 550 | 550 | 6,000 | 2,750 |
| 2017-02-17 | 552 | 552 | 548 | 548 | 2,000 | 2,740 |
| 2017-02-14 | 545 | 548 | 545 | 548 | 2,000 | 2,740 |
| 2017-02-13 | 551 | 551 | 548 | 548 | 6,000 | 2,740 |
| 2017-02-10 | 550 | 551 | 550 | 551 | 2,000 | 2,755 |
| 2017-02-09 | 547 | 547 | 547 | 547 | 1,000 | 2,735 |
| 2017-02-07 | 572 | 572 | 547 | 547 | 4,000 | 2,735 |
| 2017-02-06 | 574 | 575 | 573 | 573 | 9,000 | 2,865 |
| 2017-02-03 | 541 | 544 | 540 | 544 | 3,000 | 2,720 |
| 2017-02-02 | 540 | 541 | 540 | 541 | 3,000 | 2,705 |
| 2017-02-01 | 541 | 541 | 541 | 541 | 1,000 | 2,705 |
| 2017-01-31 | 550 | 550 | 550 | 550 | 1,000 | 2,750 |
| 2017-01-30 | 530 | 574 | 530 | 550 | 9,000 | 2,750 |
| 2017-01-25 | 533 | 533 | 520 | 520 | 7,000 | 2,600 |
| 2017-01-24 | 537 | 554 | 513 | 513 | 8,000 | 2,565 |
| 2017-01-23 | 510 | 510 | 510 | 510 | 1,000 | 2,550 |
| 2017-01-20 | 505 | 510 | 501 | 510 | 5,000 | 2,550 |
| 2017-01-17 | 522 | 522 | 510 | 510 | 2,000 | 2,550 |
| 2017-01-16 | 526 | 526 | 503 | 503 | 11,000 | 2,515 |
| 2017-01-13 | 538 | 538 | 530 | 530 | 2,000 | 2,650 |
| 2017-01-12 | 538 | 539 | 538 | 539 | 3,000 | 2,695 |
| 2017-01-11 | 558 | 558 | 538 | 538 | 2,000 | 2,690 |
| 2017-01-10 | 535 | 550 | 535 | 536 | 10,000 | 2,680 |
| 2017-01-06 | 510 | 535 | 510 | 535 | 21,000 | 2,675 |
| 2017-01-05 | 528 | 528 | 510 | 510 | 3,000 | 2,550 |
| 2017-01-04 | 501 | 529 | 501 | 529 | 7,000 | 2,645 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
