1795 (株)マサル の時系列データ [2019年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2019-12-30 | 3,165 | 3,295 | 3,165 | 3,205 | 500 | 3,205 |
| 2019-12-27 | 3,165 | 3,165 | 3,165 | 3,165 | 400 | 3,165 |
| 2019-12-26 | 3,100 | 3,120 | 3,100 | 3,100 | 600 | 3,100 |
| 2019-12-25 | 3,165 | 3,165 | 3,095 | 3,100 | 700 | 3,100 |
| 2019-12-24 | 3,075 | 3,185 | 3,075 | 3,165 | 700 | 3,165 |
| 2019-12-23 | 3,080 | 3,175 | 3,080 | 3,100 | 600 | 3,100 |
| 2019-12-20 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2019-12-19 | - | - | - | 3,100 | - | 3,100 |
| 2019-12-18 | - | - | - | 3,100 | - | 3,100 |
| 2019-12-17 | - | - | - | 3,100 | - | 3,100 |
| 2019-12-16 | 3,100 | 3,100 | 3,100 | 3,100 | 400 | 3,100 |
| 2019-12-13 | 3,160 | 3,160 | 3,050 | 3,070 | 1,000 | 3,070 |
| 2019-12-12 | 3,180 | 3,180 | 3,180 | 3,180 | 100 | 3,180 |
| 2019-12-11 | 3,175 | 3,175 | 3,175 | 3,175 | 100 | 3,175 |
| 2019-12-10 | 3,190 | 3,190 | 3,190 | 3,190 | 100 | 3,190 |
| 2019-12-09 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2019-12-06 | 3,155 | 3,155 | 3,155 | 3,155 | 100 | 3,155 |
| 2019-12-05 | 3,190 | 3,190 | 3,170 | 3,170 | 300 | 3,170 |
| 2019-12-04 | 3,065 | 3,205 | 3,065 | 3,150 | 800 | 3,150 |
| 2019-12-03 | 3,080 | 3,080 | 3,075 | 3,080 | 300 | 3,080 |
| 2019-12-02 | 3,100 | 3,100 | 3,100 | 3,100 | 300 | 3,100 |
| 2019-11-29 | 3,080 | 3,080 | 3,080 | 3,080 | 200 | 3,080 |
| 2019-11-28 | 3,055 | 3,055 | 3,055 | 3,055 | 100 | 3,055 |
| 2019-11-27 | - | - | - | 3,075 | - | 3,075 |
| 2019-11-26 | 3,075 | 3,075 | 3,075 | 3,075 | 200 | 3,075 |
| 2019-11-25 | 3,040 | 3,070 | 3,015 | 3,015 | 1,000 | 3,015 |
| 2019-11-22 | - | - | - | 3,040 | - | 3,040 |
| 2019-11-21 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2019-11-20 | 3,005 | 3,005 | 3,000 | 3,000 | 500 | 3,000 |
| 2019-11-19 | 3,035 | 3,035 | 3,025 | 3,025 | 600 | 3,025 |
| 2019-11-18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 | 3,095 |
| 2019-11-15 | 3,040 | 3,040 | 3,040 | 3,040 | 100 | 3,040 |
| 2019-11-14 | - | - | - | 3,030 | - | 3,030 |
| 2019-11-13 | - | - | - | 3,030 | - | 3,030 |
| 2019-11-12 | - | - | - | 3,030 | - | 3,030 |
| 2019-11-11 | 3,055 | 3,065 | 3,030 | 3,030 | 1,800 | 3,030 |
| 2019-11-08 | 3,295 | 3,295 | 3,075 | 3,100 | 2,400 | 3,100 |
| 2019-11-07 | 3,250 | 3,300 | 3,140 | 3,300 | 1,000 | 3,300 |
| 2019-11-06 | 3,100 | 3,280 | 3,100 | 3,145 | 4,200 | 3,145 |
| 2019-11-05 | 3,010 | 3,010 | 2,986 | 2,986 | 600 | 2,986 |
| 2019-11-01 | 2,964 | 2,964 | 2,960 | 2,960 | 500 | 2,960 |
| 2019-10-31 | 2,914 | 2,914 | 2,914 | 2,914 | 200 | 2,914 |
| 2019-10-30 | 2,900 | 2,900 | 2,900 | 2,900 | 600 | 2,900 |
| 2019-10-29 | 2,945 | 2,945 | 2,945 | 2,945 | 100 | 2,945 |
| 2019-10-28 | 2,950 | 2,981 | 2,942 | 2,942 | 300 | 2,942 |
| 2019-10-25 | 3,015 | 3,065 | 3,015 | 3,065 | 200 | 3,065 |
| 2019-10-24 | 2,965 | 2,965 | 2,965 | 2,965 | 300 | 2,965 |
| 2019-10-23 | - | - | - | 2,970 | - | 2,970 |
| 2019-10-21 | - | - | - | 2,970 | - | 2,970 |
| 2019-10-18 | 2,970 | 2,970 | 2,970 | 2,970 | 100 | 2,970 |
| 2019-10-17 | - | - | - | 2,965 | - | 2,965 |
| 2019-10-16 | 2,965 | 2,965 | 2,965 | 2,965 | 500 | 2,965 |
| 2019-10-15 | 2,965 | 3,000 | 2,965 | 3,000 | 200 | 3,000 |
| 2019-10-11 | 2,931 | 3,035 | 2,930 | 3,035 | 800 | 3,035 |
| 2019-10-10 | 2,900 | 2,929 | 2,900 | 2,929 | 300 | 2,929 |
| 2019-10-09 | 2,940 | 2,940 | 2,913 | 2,913 | 700 | 2,913 |
| 2019-10-08 | 2,991 | 2,991 | 2,990 | 2,990 | 700 | 2,990 |
| 2019-10-07 | 3,100 | 3,100 | 2,960 | 2,990 | 500 | 2,990 |
| 2019-10-04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 | 3,100 |
| 2019-10-03 | 2,930 | 3,135 | 2,930 | 3,135 | 200 | 3,135 |
| 2019-10-02 | 2,838 | 2,886 | 2,837 | 2,886 | 1,200 | 2,886 |
| 2019-10-01 | 2,891 | 2,891 | 2,838 | 2,838 | 1,900 | 2,838 |
| 2019-09-30 | 2,995 | 2,995 | 2,893 | 2,893 | 1,600 | 2,893 |
| 2019-09-27 | 3,340 | 3,340 | 3,080 | 3,080 | 2,900 | 3,080 |
| 2019-09-26 | 3,390 | 3,600 | 3,390 | 3,445 | 3,800 | 3,445 |
| 2019-09-25 | 3,430 | 3,450 | 3,360 | 3,380 | 3,800 | 3,380 |
| 2019-09-24 | 3,155 | 3,295 | 3,155 | 3,290 | 1,100 | 3,290 |
| 2019-09-20 | 3,155 | 3,155 | 3,150 | 3,150 | 1,400 | 3,150 |
| 2019-09-19 | 3,215 | 3,250 | 3,165 | 3,165 | 1,800 | 3,165 |
| 2019-09-18 | 3,200 | 3,220 | 3,190 | 3,215 | 1,100 | 3,215 |
| 2019-09-17 | 3,155 | 3,200 | 3,155 | 3,200 | 1,700 | 3,200 |
| 2019-09-13 | 3,110 | 3,140 | 3,110 | 3,140 | 800 | 3,140 |
| 2019-09-12 | 3,070 | 3,130 | 3,070 | 3,125 | 500 | 3,125 |
| 2019-09-11 | 3,065 | 3,095 | 3,040 | 3,095 | 700 | 3,095 |
| 2019-09-10 | 3,095 | 3,095 | 3,065 | 3,065 | 1,000 | 3,065 |
| 2019-09-09 | 3,045 | 3,045 | 3,005 | 3,005 | 600 | 3,005 |
| 2019-09-06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 | 3,030 |
| 2019-09-05 | 3,060 | 3,060 | 3,060 | 3,060 | 200 | 3,060 |
| 2019-09-04 | 3,040 | 3,050 | 3,040 | 3,045 | 400 | 3,045 |
| 2019-09-03 | 3,040 | 3,040 | 3,020 | 3,020 | 400 | 3,020 |
| 2019-09-02 | 3,035 | 3,055 | 3,020 | 3,040 | 900 | 3,040 |
| 2019-08-30 | 3,030 | 3,030 | 3,030 | 3,030 | 200 | 3,030 |
| 2019-08-29 | 3,045 | 3,050 | 3,045 | 3,050 | 400 | 3,050 |
| 2019-08-28 | 3,045 | 3,045 | 3,045 | 3,045 | 100 | 3,045 |
| 2019-08-27 | 3,045 | 3,050 | 3,010 | 3,035 | 1,100 | 3,035 |
| 2019-08-26 | 3,045 | 3,045 | 3,045 | 3,045 | 500 | 3,045 |
| 2019-08-23 | 3,045 | 3,045 | 2,992 | 2,992 | 200 | 2,992 |
| 2019-08-22 | 2,985 | 2,985 | 2,985 | 2,985 | 100 | 2,985 |
| 2019-08-21 | 3,040 | 3,040 | 3,040 | 3,040 | 200 | 3,040 |
| 2019-08-20 | 3,015 | 3,015 | 3,015 | 3,015 | 100 | 3,015 |
| 2019-08-19 | 2,981 | 3,045 | 2,981 | 3,045 | 800 | 3,045 |
| 2019-08-16 | 3,045 | 3,045 | 3,015 | 3,015 | 200 | 3,015 |
| 2019-08-15 | 3,045 | 3,045 | 3,010 | 3,010 | 800 | 3,010 |
| 2019-08-14 | 2,980 | 3,045 | 2,980 | 3,045 | 500 | 3,045 |
| 2019-08-13 | 3,005 | 3,050 | 3,005 | 3,050 | 500 | 3,050 |
| 2019-08-09 | 3,050 | 3,050 | 3,050 | 3,050 | 600 | 3,050 |
| 2019-08-08 | 2,975 | 3,050 | 2,975 | 3,030 | 1,400 | 3,030 |
| 2019-08-07 | 3,045 | 3,045 | 3,000 | 3,000 | 400 | 3,000 |
| 2019-08-06 | 3,035 | 3,035 | 3,030 | 3,030 | 200 | 3,030 |
| 2019-08-05 | 3,055 | 3,055 | 3,000 | 3,000 | 500 | 3,000 |
| 2019-08-02 | 3,000 | 3,000 | 2,980 | 3,000 | 300 | 3,000 |
| 2019-08-01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 | 3,000 |
| 2019-07-31 | 2,997 | 2,997 | 2,997 | 2,997 | 200 | 2,997 |
| 2019-07-30 | 2,999 | 3,000 | 2,999 | 3,000 | 300 | 3,000 |
| 2019-07-29 | - | - | - | 2,999 | - | 2,999 |
| 2019-07-26 | - | - | - | 2,999 | - | 2,999 |
| 2019-07-25 | 2,999 | 2,999 | 2,999 | 2,999 | 500 | 2,999 |
| 2019-07-24 | - | - | - | 2,999 | - | 2,999 |
| 2019-07-23 | 2,995 | 2,999 | 2,995 | 2,999 | 200 | 2,999 |
| 2019-07-22 | 2,999 | 2,999 | 2,999 | 2,999 | 400 | 2,999 |
| 2019-07-19 | 2,940 | 2,990 | 2,940 | 2,950 | 400 | 2,950 |
| 2019-07-18 | - | - | - | 3,010 | - | 3,010 |
| 2019-07-17 | 2,923 | 3,030 | 2,923 | 3,010 | 500 | 3,010 |
| 2019-07-16 | 2,950 | 2,960 | 2,950 | 2,960 | 200 | 2,960 |
| 2019-07-12 | 2,920 | 2,949 | 2,920 | 2,921 | 500 | 2,921 |
| 2019-07-11 | 2,940 | 2,940 | 2,940 | 2,940 | 100 | 2,940 |
| 2019-07-10 | 2,939 | 2,939 | 2,939 | 2,939 | 100 | 2,939 |
| 2019-07-09 | 2,900 | 2,917 | 2,899 | 2,917 | 700 | 2,917 |
| 2019-07-08 | 2,898 | 2,898 | 2,891 | 2,891 | 200 | 2,891 |
| 2019-07-05 | 2,900 | 2,948 | 2,898 | 2,898 | 700 | 2,898 |
| 2019-07-04 | - | - | - | 2,900 | - | 2,900 |
| 2019-07-03 | - | - | - | 2,900 | - | 2,900 |
| 2019-07-02 | - | - | - | 2,900 | - | 2,900 |
| 2019-07-01 | - | - | - | 2,900 | - | 2,900 |
| 2019-06-28 | 2,900 | 2,900 | 2,900 | 2,900 | 200 | 2,900 |
| 2019-06-27 | 2,846 | 2,896 | 2,846 | 2,896 | 300 | 2,896 |
| 2019-06-26 | - | - | - | 2,925 | - | 2,925 |
| 2019-06-25 | 2,925 | 2,925 | 2,925 | 2,925 | 200 | 2,925 |
| 2019-06-24 | 2,850 | 2,900 | 2,850 | 2,850 | 1,200 | 2,850 |
| 2019-06-21 | 2,849 | 2,850 | 2,849 | 2,850 | 700 | 2,850 |
| 2019-06-20 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2019-06-19 | - | - | - | 2,844 | - | 2,844 |
| 2019-06-18 | 2,903 | 2,903 | 2,823 | 2,844 | 800 | 2,844 |
| 2019-06-17 | - | - | - | 2,843 | - | 2,843 |
| 2019-06-14 | 2,814 | 2,890 | 2,814 | 2,843 | 900 | 2,843 |
| 2019-06-13 | - | - | - | 2,811 | - | 2,811 |
| 2019-06-12 | - | - | - | 2,811 | - | 2,811 |
| 2019-06-11 | - | - | - | 2,811 | - | 2,811 |
| 2019-06-10 | 2,910 | 2,910 | 2,811 | 2,811 | 500 | 2,811 |
| 2019-06-07 | - | - | - | 2,860 | - | 2,860 |
| 2019-06-06 | 2,830 | 2,860 | 2,830 | 2,860 | 300 | 2,860 |
| 2019-06-05 | 2,807 | 2,838 | 2,807 | 2,838 | 700 | 2,838 |
| 2019-06-04 | 2,825 | 2,835 | 2,806 | 2,835 | 400 | 2,835 |
| 2019-06-03 | 2,808 | 2,808 | 2,804 | 2,804 | 600 | 2,804 |
| 2019-05-31 | 2,835 | 2,835 | 2,805 | 2,805 | 300 | 2,805 |
| 2019-05-30 | - | - | - | 2,804 | - | 2,804 |
| 2019-05-29 | 2,828 | 2,828 | 2,804 | 2,804 | 600 | 2,804 |
| 2019-05-28 | - | - | - | 2,878 | - | 2,878 |
| 2019-05-27 | 2,929 | 2,929 | 2,878 | 2,878 | 500 | 2,878 |
| 2019-05-24 | 2,830 | 2,830 | 2,830 | 2,830 | 100 | 2,830 |
| 2019-05-23 | 2,810 | 2,810 | 2,805 | 2,806 | 700 | 2,806 |
| 2019-05-22 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 2,820 |
| 2019-05-21 | - | - | - | 2,870 | - | 2,870 |
| 2019-05-20 | 2,870 | 2,870 | 2,870 | 2,870 | 200 | 2,870 |
| 2019-05-17 | - | - | - | 2,803 | - | 2,803 |
| 2019-05-16 | 2,803 | 2,803 | 2,803 | 2,803 | 100 | 2,803 |
| 2019-05-15 | 2,818 | 2,818 | 2,818 | 2,818 | 100 | 2,818 |
| 2019-05-14 | 2,856 | 2,856 | 2,806 | 2,806 | 500 | 2,806 |
| 2019-05-13 | 2,900 | 2,900 | 2,806 | 2,806 | 400 | 2,806 |
| 2019-05-10 | 2,830 | 2,830 | 2,800 | 2,830 | 500 | 2,830 |
| 2019-05-09 | 2,851 | 2,851 | 2,835 | 2,835 | 700 | 2,835 |
| 2019-05-08 | - | - | - | 2,900 | - | 2,900 |
| 2019-05-07 | 2,900 | 2,900 | 2,850 | 2,900 | 1,000 | 2,900 |
| 2019-04-26 | 2,850 | 2,850 | 2,850 | 2,850 | 200 | 2,850 |
| 2019-04-25 | 2,944 | 2,944 | 2,857 | 2,857 | 500 | 2,857 |
| 2019-04-24 | - | - | - | 2,894 | - | 2,894 |
| 2019-04-23 | 2,894 | 2,894 | 2,894 | 2,894 | 100 | 2,894 |
| 2019-04-22 | 2,901 | 2,944 | 2,894 | 2,894 | 400 | 2,894 |
| 2019-04-19 | 2,945 | 2,945 | 2,851 | 2,851 | 600 | 2,851 |
| 2019-04-18 | - | - | - | 2,950 | - | 2,950 |
| 2019-04-17 | - | - | - | 2,950 | - | 2,950 |
| 2019-04-16 | 2,900 | 2,950 | 2,900 | 2,950 | 400 | 2,950 |
| 2019-04-15 | - | - | - | 2,850 | - | 2,850 |
| 2019-04-12 | 2,870 | 2,870 | 2,850 | 2,850 | 200 | 2,850 |
| 2019-04-11 | - | - | - | 2,840 | - | 2,840 |
| 2019-04-10 | 2,840 | 2,869 | 2,840 | 2,840 | 800 | 2,840 |
| 2019-04-09 | - | - | - | 2,890 | - | 2,890 |
| 2019-04-08 | 2,890 | 2,890 | 2,890 | 2,890 | 100 | 2,890 |
| 2019-04-05 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 2,890 |
| 2019-04-04 | 2,839 | 2,840 | 2,839 | 2,840 | 400 | 2,840 |
| 2019-04-03 | 2,820 | 2,820 | 2,820 | 2,820 | 400 | 2,820 |
| 2019-04-02 | 2,821 | 2,821 | 2,810 | 2,810 | 1,200 | 2,810 |
| 2019-04-01 | - | - | - | 2,870 | - | 2,870 |
| 2019-03-29 | 2,870 | 2,870 | 2,870 | 2,870 | 100 | 2,870 |
| 2019-03-28 | 2,970 | 2,970 | 2,870 | 2,870 | 800 | 2,870 |
| 2019-03-27 | 2,881 | 2,881 | 2,875 | 2,875 | 400 | 2,875 |
| 2019-03-26 | 2,917 | 2,960 | 2,917 | 2,960 | 700 | 2,960 |
| 2019-03-25 | 2,970 | 2,970 | 2,891 | 2,967 | 900 | 2,967 |
| 2019-03-22 | 2,965 | 2,965 | 2,965 | 2,965 | 600 | 2,965 |
| 2019-03-20 | 2,916 | 2,965 | 2,916 | 2,965 | 200 | 2,965 |
| 2019-03-19 | 2,966 | 2,966 | 2,966 | 2,966 | 300 | 2,966 |
| 2019-03-18 | 2,915 | 2,965 | 2,915 | 2,965 | 300 | 2,965 |
| 2019-03-15 | - | - | - | 2,915 | - | 2,915 |
| 2019-03-14 | - | - | - | 2,915 | - | 2,915 |
| 2019-03-13 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 2,915 |
| 2019-03-12 | 2,915 | 2,915 | 2,915 | 2,915 | 200 | 2,915 |
| 2019-03-11 | - | - | - | 2,890 | - | 2,890 |
| 2019-03-08 | - | - | - | 2,890 | - | 2,890 |
| 2019-03-07 | - | - | - | 2,890 | - | 2,890 |
| 2019-03-06 | - | - | - | 2,890 | - | 2,890 |
| 2019-03-05 | 2,915 | 2,915 | 2,890 | 2,890 | 300 | 2,890 |
| 2019-03-04 | 2,890 | 2,890 | 2,890 | 2,890 | 200 | 2,890 |
| 2019-03-01 | 2,865 | 2,865 | 2,865 | 2,865 | 100 | 2,865 |
| 2019-02-28 | - | - | - | 2,915 | - | 2,915 |
| 2019-02-27 | - | - | - | 2,915 | - | 2,915 |
| 2019-02-26 | 2,900 | 2,915 | 2,900 | 2,915 | 300 | 2,915 |
| 2019-02-25 | 2,915 | 2,915 | 2,915 | 2,915 | 600 | 2,915 |
| 2019-02-22 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-21 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-20 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-19 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-18 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-15 | - | - | - | 2,875 | - | 2,875 |
| 2019-02-14 | 2,875 | 2,875 | 2,875 | 2,875 | 200 | 2,875 |
| 2019-02-13 | - | - | - | 2,825 | - | 2,825 |
| 2019-02-12 | 2,825 | 2,825 | 2,825 | 2,825 | 300 | 2,825 |
| 2019-02-08 | 2,823 | 2,851 | 2,823 | 2,827 | 800 | 2,827 |
| 2019-02-07 | 2,915 | 2,915 | 2,915 | 2,915 | 700 | 2,915 |
| 2019-02-06 | 2,915 | 2,915 | 2,915 | 2,915 | 100 | 2,915 |
| 2019-02-05 | 2,965 | 2,965 | 2,915 | 2,915 | 1,500 | 2,915 |
| 2019-02-04 | 2,881 | 2,900 | 2,870 | 2,900 | 500 | 2,900 |
| 2019-02-01 | - | - | - | 2,865 | - | 2,865 |
| 2019-01-31 | 2,901 | 2,901 | 2,865 | 2,865 | 500 | 2,865 |
| 2019-01-30 | 2,920 | 2,920 | 2,920 | 2,920 | 200 | 2,920 |
| 2019-01-29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 | 2,920 |
| 2019-01-28 | 2,966 | 2,966 | 2,966 | 2,966 | 200 | 2,966 |
| 2019-01-25 | 2,940 | 2,966 | 2,940 | 2,966 | 1,300 | 2,966 |
| 2019-01-24 | - | - | - | 2,820 | - | 2,820 |
| 2019-01-23 | - | - | - | 2,820 | - | 2,820 |
| 2019-01-22 | 2,820 | 2,820 | 2,820 | 2,820 | 200 | 2,820 |
| 2019-01-21 | - | - | - | 2,840 | - | 2,840 |
| 2019-01-18 | - | - | - | 2,840 | - | 2,840 |
| 2019-01-17 | - | - | - | 2,840 | - | 2,840 |
| 2019-01-16 | 2,801 | 2,840 | 2,801 | 2,840 | 1,000 | 2,840 |
| 2019-01-15 | - | - | - | 2,842 | - | 2,842 |
| 2019-01-11 | 2,801 | 2,842 | 2,801 | 2,842 | 500 | 2,842 |
| 2019-01-10 | - | - | - | 2,842 | - | 2,842 |
| 2019-01-09 | - | - | - | 2,842 | - | 2,842 |
| 2019-01-08 | 2,846 | 2,846 | 2,842 | 2,842 | 400 | 2,842 |
| 2019-01-07 | 2,940 | 2,940 | 2,940 | 2,940 | 300 | 2,940 |
| 2019-01-04 | - | - | - | 2,944 | - | 2,944 |
分割・併合履歴 ： [2018-03-28]1株→0.2株 [1995-03-28]1株→1.1株
