マサル(1795)の株価時系列情報
マサル(1795)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 1995/12/27 | 790 | 790 | 790 | 790 | 2,000 |
| 1995/12/25 | 840 | 860 | 840 | 860 | 4,000 |
| 1995/12/22 | 800 | 820 | 800 | 820 | 3,000 |
| 1995/12/21 | 790 | 790 | 750 | 750 | 2,000 |
| 1995/12/15 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/12/14 | 785 | 800 | 785 | 800 | 9,000 |
| 1995/12/07 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/12/06 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/12/05 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/12/01 | 720 | 720 | 720 | 720 | 1,000 |
| 1995/11/30 | 761 | 761 | 761 | 761 | 2,000 |
| 1995/11/29 | 761 | 761 | 761 | 761 | 1,000 |
| 1995/11/27 | 780 | 780 | 780 | 780 | 1,000 |
| 1995/11/17 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/11/15 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/11/14 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/11/13 | 830 | 830 | 830 | 830 | 1,000 |
| 1995/11/10 | 770 | 770 | 770 | 770 | 20,000 |
| 1995/11/07 | 760 | 760 | 760 | 760 | 401,000 |
| 1995/11/06 | 760 | 760 | 760 | 760 | 3,000 |
| 1995/11/02 | 766 | 766 | 760 | 760 | 7,000 |
| 1995/11/01 | 762 | 762 | 762 | 762 | 1,000 |
| 1995/10/31 | 757 | 757 | 757 | 757 | 1,000 |
| 1995/10/30 | 736 | 756 | 736 | 756 | 5,000 |
| 1995/10/26 | 751 | 751 | 730 | 730 | 15,000 |
| 1995/10/25 | 790 | 790 | 750 | 750 | 16,000 |
| 1995/10/24 | 790 | 790 | 780 | 780 | 10,000 |
| 1995/10/23 | 800 | 800 | 790 | 790 | 3,000 |
| 1995/10/20 | 800 | 800 | 800 | 800 | 11,000 |
| 1995/10/19 | 850 | 850 | 850 | 850 | 1,000 |
| 1995/10/18 | 855 | 855 | 850 | 850 | 4,000 |
| 1995/10/17 | 850 | 850 | 850 | 850 | 7,000 |
| 1995/10/16 | 900 | 900 | 850 | 851 | 11,000 |
| 1995/10/13 | 929 | 929 | 915 | 915 | 3,000 |
| 1995/10/11 | 935 | 935 | 920 | 920 | 10,000 |
| 1995/10/09 | 948 | 948 | 940 | 940 | 7,000 |
| 1995/10/06 | 949 | 949 | 949 | 949 | 1,000 |
| 1995/10/05 | 949 | 950 | 949 | 950 | 11,000 |
| 1995/10/04 | 960 | 960 | 950 | 950 | 5,000 |
| 1995/10/03 | 960 | 970 | 950 | 960 | 10,000 |
| 1995/10/02 | 942 | 959 | 942 | 958 | 5,000 |
| 1995/09/29 | 920 | 940 | 920 | 940 | 13,000 |
| 1995/09/28 | 978 | 978 | 900 | 920 | 14,000 |
| 1995/09/27 | 1,130 | 1,130 | 980 | 980 | 4,000 |
| 1995/09/26 | 1,200 | 1,200 | 1,150 | 1,180 | 4,000 |
| 1995/09/25 | 1,200 | 1,200 | 1,200 | 1,200 | 5,000 |
| 1995/09/22 | 1,350 | 1,400 | 1,350 | 1,400 | 4,000 |
| 1995/09/19 | 1,460 | 1,460 | 1,460 | 1,460 | 7,000 |
| 1995/09/18 | 1,460 | 1,460 | 1,460 | 1,460 | 8,000 |
| 1995/09/06 | 1,620 | 1,620 | 1,620 | 1,620 | 5,000 |
| 1995/09/05 | 1,620 | 1,620 | 1,620 | 1,620 | 3,000 |
| 1995/09/01 | 1,620 | 1,620 | 1,620 | 1,620 | 1,000 |
| 1995/08/31 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1995/08/30 | 1,630 | 1,640 | 1,630 | 1,630 | 4,000 |
| 1995/08/29 | 1,580 | 1,630 | 1,580 | 1,630 | 5,000 |
| 1995/08/24 | 1,510 | 1,580 | 1,510 | 1,580 | 9,000 |
| 1995/08/23 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/08/21 | 1,450 | 1,450 | 1,400 | 1,400 | 3,000 |
| 1995/08/18 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/08/17 | 1,450 | 1,460 | 1,450 | 1,450 | 7,000 |
| 1995/08/15 | 1,430 | 1,450 | 1,430 | 1,450 | 3,000 |
| 1995/08/10 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/08/09 | 1,450 | 1,450 | 1,450 | 1,450 | 4,000 |
| 1995/08/08 | 1,360 | 1,420 | 1,350 | 1,420 | 47,000 |
| 1995/08/07 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1995/08/03 | 1,330 | 1,350 | 1,330 | 1,350 | 9,000 |
| 1995/08/01 | 1,340 | 1,340 | 1,340 | 1,340 | 1,000 |
| 1995/07/28 | 1,350 | 1,350 | 1,350 | 1,350 | 1,000 |
| 1995/07/27 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/07/26 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/07/25 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1995/07/21 | 1,390 | 1,410 | 1,390 | 1,410 | 2,000 |
| 1995/07/19 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 |
| 1995/07/18 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1995/07/17 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/07/13 | 1,400 | 1,400 | 1,400 | 1,400 | 5,000 |
| 1995/07/10 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1995/07/06 | 1,310 | 1,310 | 1,310 | 1,310 | 1,000 |
| 1995/07/05 | 1,370 | 1,370 | 1,370 | 1,370 | 3,000 |
| 1995/06/30 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/06/29 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/06/28 | 1,250 | 1,250 | 1,250 | 1,250 | 1,000 |
| 1995/06/26 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1995/06/23 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/06/19 | 1,390 | 1,390 | 1,390 | 1,390 | 3,000 |
| 1995/06/16 | 1,390 | 1,390 | 1,390 | 1,390 | 10,000 |
| 1995/06/12 | 1,380 | 1,380 | 1,380 | 1,380 | 3,000 |
| 1995/06/09 | 1,260 | 1,260 | 1,260 | 1,260 | 1,000 |
| 1995/06/07 | 1,450 | 1,450 | 1,450 | 1,450 | 16,000 |
| 1995/06/06 | 1,450 | 1,450 | 1,450 | 1,450 | 2,000 |
| 1995/06/05 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1995/05/26 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1995/05/24 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/05/11 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1995/05/08 | 1,430 | 1,430 | 1,430 | 1,430 | 4,000 |
| 1995/05/02 | 1,380 | 1,380 | 1,380 | 1,380 | 1,000 |
| 1995/05/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1995/04/25 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/04/18 | 1,580 | 1,580 | 1,580 | 1,580 | 2,000 |
| 1995/04/14 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/04/06 | 1,580 | 1,580 | 1,580 | 1,580 | 3,000 |
| 1995/04/05 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1995/03/28 | 1,410 | 1,410 | 1,410 | 1,410 | 1,000 |
| 1995/03/28 | 1 -> 1.10 分割 | ||||
| 1995/03/24 | 1,850 | 1,850 | 1,850 | 1,850 | 3,000 |
| 1995/03/22 | 1,940 | 1,940 | 1,940 | 1,940 | 30,000 |
| 1995/03/20 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1995/03/15 | 1,980 | 1,980 | 1,980 | 1,980 | 50,000 |
| 1995/03/10 | 1,980 | 2,020 | 1,980 | 2,020 | 20,000 |
| 1995/03/08 | 2,020 | 2,020 | 2,020 | 2,020 | 18,000 |
| 1995/03/07 | 2,020 | 2,020 | 2,020 | 2,020 | 3,000 |
| 1995/03/06 | 2,040 | 2,040 | 2,030 | 2,030 | 5,000 |
| 1995/03/03 | 1,950 | 1,950 | 1,950 | 1,950 | 1,000 |
| 1995/03/01 | 2,040 | 2,040 | 2,040 | 2,040 | 3,000 |
| 1995/02/27 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1995/02/24 | 2,040 | 2,040 | 2,040 | 2,040 | 1,000 |
| 1995/02/23 | 2,050 | 2,050 | 2,000 | 2,000 | 8,000 |
| 1995/02/22 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1995/02/20 | 2,050 | 2,050 | 2,050 | 2,050 | 1,000 |
| 1995/02/17 | 2,050 | 2,050 | 2,050 | 2,050 | 9,000 |
| 1995/02/16 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1995/02/15 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1995/02/14 | 2,050 | 2,050 | 2,050 | 2,050 | 7,000 |
| 1995/02/13 | 2,050 | 2,050 | 2,050 | 2,050 | 3,000 |
| 1995/02/10 | 2,050 | 2,050 | 2,050 | 2,050 | 4,000 |
| 1995/02/09 | 2,080 | 2,080 | 2,050 | 2,050 | 19,000 |
| 1995/02/08 | 2,050 | 2,050 | 2,050 | 2,050 | 12,000 |
| 1995/02/07 | 2,050 | 2,050 | 2,050 | 2,050 | 16,000 |
| 1995/02/06 | 2,080 | 2,080 | 2,050 | 2,050 | 11,000 |
| 1995/02/03 | 2,050 | 2,060 | 2,050 | 2,060 | 9,000 |
| 1995/02/01 | 2,240 | 2,240 | 2,140 | 2,150 | 6,000 |
| 1995/01/31 | 2,290 | 2,290 | 2,290 | 2,290 | 1,000 |
| 1995/01/30 | 2,120 | 2,340 | 2,120 | 2,340 | 9,000 |
| 1995/01/27 | 2,190 | 2,250 | 2,190 | 2,200 | 13,000 |
| 1995/01/26 | 2,140 | 2,170 | 2,130 | 2,150 | 10,000 |
| 1995/01/25 | 2,080 | 2,130 | 2,060 | 2,130 | 9,000 |
| 1995/01/24 | 2,100 | 2,120 | 2,060 | 2,060 | 16,000 |
| 1995/01/23 | 2,200 | 2,210 | 2,150 | 2,150 | 43,000 |
| 1995/01/20 | 2,050 | 2,220 | 2,050 | 2,170 | 57,000 |
| 1995/01/19 | 2,060 | 2,100 | 2,050 | 2,060 | 58,000 |
| 1995/01/18 | 1,990 | 2,050 | 1,980 | 2,020 | 22,000 |
| 1995/01/17 | 1,980 | 1,980 | 1,980 | 1,980 | 4,000 |
| 1995/01/13 | 1,810 | 1,870 | 1,810 | 1,870 | 4,000 |
| 1995/01/12 | 1,900 | 1,900 | 1,860 | 1,860 | 7,000 |
| 1995/01/11 | 1,850 | 1,990 | 1,850 | 1,990 | 10,000 |
| 1995/01/10 | 1,700 | 1,710 | 1,700 | 1,710 | 4,000 |
| 1995/01/09 | 1,760 | 1,760 | 1,700 | 1,700 | 8,000 |
| 1995/01/06 | 1,740 | 1,750 | 1,740 | 1,750 | 3,000 |
| 1995/01/05 | 1,750 | 1,750 | 1,750 | 1,750 | 6,000 |
| 1995/01/04 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |