1. HOME >
  2. 株価時系列 >
  3. 1795 >
  4. 2018年

1795 (株)マサル の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28---2,944-2,944
2018-12-27---2,944-2,944
2018-12-262,8502,9442,7592,9441,0002,944
2018-12-252,8102,8102,6552,6552,5002,655
2018-12-212,9442,9442,8572,8571,7002,857
2018-12-202,8752,8752,8752,8752002,875
2018-12-19---2,875-2,875
2018-12-18---2,875-2,875
2018-12-172,9652,9652,8752,8755002,875
2018-12-142,8712,8712,8712,8711002,871
2018-12-132,8702,8702,8702,8702002,870
2018-12-122,8112,8702,8112,8703002,870
2018-12-112,8512,8512,8112,8113002,811
2018-12-102,9622,9622,9012,9014002,901
2018-12-072,9602,9602,9602,9603002,960
2018-12-062,9002,9002,9002,9001002,900
2018-12-052,9642,9642,9002,9001,0002,900
2018-12-042,9322,9322,9322,9321002,932
2018-12-032,9322,9322,9322,9322002,932
2018-11-30---2,964-2,964
2018-11-29---2,964-2,964
2018-11-28---2,964-2,964
2018-11-27---2,964-2,964
2018-11-262,9652,9652,9642,9644002,964
2018-11-22---2,940-2,940
2018-11-21---2,940-2,940
2018-11-20---2,940-2,940
2018-11-192,9402,9402,9402,9404002,940
2018-11-162,9402,9402,9402,9402002,940
2018-11-15---2,940-2,940
2018-11-14---2,940-2,940
2018-11-132,9402,9402,9402,9401002,940
2018-11-122,9292,9782,8952,9681,1002,968
2018-11-092,8442,8452,8442,8453002,845
2018-11-082,7882,8562,7882,8069002,806
2018-11-07---2,838-2,838
2018-11-06---2,838-2,838
2018-11-052,8462,8462,8382,8383002,838
2018-11-02---2,845-2,845
2018-11-01---2,845-2,845
2018-10-312,8352,8452,8352,8454002,845
2018-10-30---2,735-2,735
2018-10-292,7352,7352,7352,7351002,735
2018-10-262,7352,7352,7352,7354002,735
2018-10-252,8362,8362,7862,8106002,810
2018-10-242,7362,7362,7362,7364002,736
2018-10-23---2,761-2,761
2018-10-222,7612,7612,7612,7612002,761
2018-10-192,7692,7692,7682,7682002,768
2018-10-18---2,800-2,800
2018-10-17---2,800-2,800
2018-10-162,8002,8002,8002,8002002,800
2018-10-152,7622,7992,7612,7996002,799
2018-10-122,7622,8002,7612,8006002,800
2018-10-112,8002,8002,7902,7904002,790
2018-10-10---2,850-2,850
2018-10-092,8022,8502,8022,8503002,850
2018-10-052,8302,8302,8142,8208002,820
2018-10-042,8162,8662,8162,8305002,830
2018-10-032,8302,8322,8222,8327002,832
2018-10-022,8502,8512,8402,8406002,840
2018-10-012,8252,8552,8252,8553002,855
2018-09-282,8232,8252,8232,8257002,825
2018-09-272,8802,8802,8232,8236002,823
2018-09-262,8222,8812,8222,8814,2002,881
2018-09-253,0253,1103,0253,1102,9003,110
2018-09-212,9993,0002,9703,0001,0003,000
2018-09-202,9952,9992,9832,9858002,985
2018-09-192,9992,9992,9992,9993002,999
2018-09-182,9972,9992,9972,9995002,999
2018-09-142,9962,9962,9962,9962002,996
2018-09-13---2,948-2,948
2018-09-122,9482,9482,9482,9482002,948
2018-09-112,9982,9982,9982,9981002,998
2018-09-102,9982,9982,9982,9982002,998
2018-09-072,9612,9982,9112,9989002,998
2018-09-062,9612,9612,9612,9611002,961
2018-09-052,9592,9602,9492,9602,2002,960
2018-09-042,9502,9502,9502,9506002,950
2018-09-032,8712,9502,8712,9505002,950
2018-08-312,9012,9302,9012,9305002,930
2018-08-302,9072,9072,9072,9071002,907
2018-08-29---2,948-2,948
2018-08-28---2,948-2,948
2018-08-272,9482,9482,9482,9482002,948
2018-08-242,8982,8982,8982,8981002,898
2018-08-232,8622,8992,8622,8992002,899
2018-08-222,9002,9002,9002,9001002,900
2018-08-21---2,900-2,900
2018-08-20---2,900-2,900
2018-08-172,9012,9012,9002,9003002,900
2018-08-162,9502,9502,9002,9003002,900
2018-08-152,9502,9502,9502,9504002,950
2018-08-142,9252,9252,9002,9004002,900
2018-08-132,9752,9752,9752,9758002,975
2018-08-102,9732,9732,9732,9734002,973
2018-08-092,9752,9752,8432,8433002,843
2018-08-08---2,933-2,933
2018-08-07---2,933-2,933
2018-08-062,9332,9332,9332,9334002,933
2018-08-03---2,895-2,895
2018-08-02---2,895-2,895
2018-08-012,8952,8952,8952,8951002,895
2018-07-312,8952,8952,8952,8951002,895
2018-07-302,8402,8452,8222,8451,3002,845
2018-07-272,9102,9202,9102,9205002,920
2018-07-262,9202,9202,9002,9003002,900
2018-07-253,0503,0502,8702,8701,0002,870
2018-07-242,8462,8502,8462,8505002,850
2018-07-232,8462,8462,8462,8461002,846
2018-07-202,8482,8482,7982,7982002,798
2018-07-192,8482,8482,8482,8483002,848
2018-07-182,8142,8142,8142,8141002,814
2018-07-17---2,814-2,814
2018-07-132,8002,8142,8002,8147002,814
2018-07-122,8082,8082,8002,8004002,800
2018-07-11---2,800-2,800
2018-07-102,7402,8002,7402,8009002,800
2018-07-092,7492,7492,7492,7491002,749
2018-07-062,7492,7492,7202,7491,1002,749
2018-07-052,7992,7992,7492,7496002,749
2018-07-04---2,777-2,777
2018-07-03---2,777-2,777
2018-07-022,8052,8052,7612,7772,3002,777
2018-06-29---2,804-2,804
2018-06-282,8042,8042,8042,8042002,804
2018-06-272,8052,8052,8052,8051002,805
2018-06-262,7562,8052,7562,8053002,805
2018-06-252,7572,7572,7572,7572002,757
2018-06-22---2,757-2,757
2018-06-21---2,757-2,757
2018-06-20---2,757-2,757
2018-06-192,7722,7722,7572,7578002,757
2018-06-18---2,809-2,809
2018-06-15---2,809-2,809
2018-06-142,7772,8092,7772,8092002,809
2018-06-13---2,804-2,804
2018-06-122,8082,8082,8042,8042002,804
2018-06-112,7692,8072,7692,8074002,807
2018-06-082,8082,8082,7582,8073002,807
2018-06-072,8082,8082,8082,8082002,808
2018-06-062,8092,8092,8082,8084002,808
2018-06-052,7982,7982,7982,7984002,798
2018-06-04---2,748-2,748
2018-06-01---2,748-2,748
2018-05-312,7482,7482,7482,7482002,748
2018-05-30---2,748-2,748
2018-05-29---2,748-2,748
2018-05-28---2,748-2,748
2018-05-252,7942,7942,7462,7486002,748
2018-05-242,7432,7442,7432,7442002,744
2018-05-232,7932,7932,7932,7932002,793
2018-05-222,7932,7932,7432,7434002,743
2018-05-212,7482,7692,7432,7436002,743
2018-05-182,8192,8192,7482,7484002,748
2018-05-172,7742,7742,7742,7742002,774
2018-05-162,7272,7272,7272,7276002,727
2018-05-152,7352,7352,7352,7351002,735
2018-05-142,7652,7652,7312,7347002,734
2018-05-112,7422,7672,7292,7671,0002,767
2018-05-102,8272,8282,8272,8286002,828
2018-05-09---2,827-2,827
2018-05-082,8202,8272,7302,8277002,827
2018-05-072,8202,8202,7392,7397002,739
2018-05-022,8002,8002,8002,8001002,800
2018-05-01---2,800-2,800
2018-04-272,8002,8002,8002,8002002,800
2018-04-262,8002,8002,8002,8003002,800
2018-04-252,7852,8192,7302,8197002,819
2018-04-242,7852,7852,7842,7843002,784
2018-04-232,7682,7682,7682,7683002,768
2018-04-202,7202,7202,7202,7202002,720
2018-04-192,6842,6872,6842,6876002,687
2018-04-182,7292,7292,6802,6803002,680
2018-04-172,7292,7292,6802,6808002,680
2018-04-122,8292,8292,8292,8292002,829
2018-04-112,7302,8272,7302,8273002,827
2018-04-102,7302,8882,7052,8881,3002,888
2018-04-052,8192,8192,7062,7066002,706
2018-04-032,8002,8002,7002,7006002,700
2018-03-302,6902,6902,6902,6901002,690
2018-03-292,7032,7102,6712,6909002,690
2018-03-282,7502,7502,7022,7041,3002,704
2018-03-2758258357658012,0002,900
2018-03-2660260259060011,0003,000
2018-03-235735735725727,0002,860
2018-03-225725815725736,0002,865
2018-03-205705705705702,0002,850
2018-03-195845845745744,0002,870
2018-03-155755825725746,0002,870
2018-03-145815855755854,0002,925
2018-03-135915915915911,0002,955
2018-03-125925925925923,0002,960
2018-03-095905905905903,0002,950
2018-03-085915915915911,0002,955
2018-03-075895895815813,0002,905
2018-03-065895895795792,0002,895
2018-03-055785895785894,0002,945
2018-03-025735735735732,0002,865
2018-03-015935935935933,0002,965
2018-02-285735735735732,0002,865
2018-02-235935935935933,0002,965
2018-02-225735755735752,0002,875
2018-02-215655735655732,0002,865
2018-02-205705705655654,0002,825
2018-02-195705705705701,0002,850
2018-02-165705705705703,0002,850
2018-02-155705705705701,0002,850
2018-02-145735735705705,0002,850
2018-02-135815825745823,0002,910
2018-02-095815815815811,0002,905
2018-02-085885885855852,0002,925
2018-02-075885885885881,0002,940
2018-02-065775775715719,0002,855
2018-02-055935935935935,0002,965
2018-02-025855855855851,0002,925
2018-02-015815815805802,0002,900
2018-01-315785995785915,0002,955
2018-01-305855855765786,0002,890
2018-01-295855855845844,0002,920
2018-01-265805875805854,0002,925
2018-01-255855855705707,0002,850
2018-01-245785785785782,0002,890
2018-01-235685685685682,0002,840
2018-01-2256758056056519,0002,825
2018-01-195725725675674,0002,835
2018-01-185725725725721,0002,860
2018-01-175765765725724,0002,860
2018-01-165725745725742,0002,870
2018-01-155665755665753,0002,875
2018-01-1256856855555619,0002,780
2018-01-1158158156856812,0002,840
2018-01-105725725725722,0002,860
2018-01-095725825725824,0002,910
2018-01-055815815695695,0002,845

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