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 |
---|---|---|---|---|---|
2001/12/25 | 375 | 375 | 350 | 350 | 3,000 |
2001/12/20 | 350 | 350 | 350 | 350 | 2,000 |
2001/12/19 | 380 | 380 | 360 | 360 | 3,000 |
2001/12/18 | 350 | 355 | 350 | 355 | 2,000 |
2001/12/17 | 345 | 345 | 335 | 335 | 3,000 |
2001/12/14 | 330 | 332 | 330 | 332 | 3,000 |
2001/12/12 | 330 | 330 | 330 | 330 | 2,000 |
2001/12/11 | 325 | 325 | 320 | 320 | 2,000 |
2001/12/10 | 320 | 320 | 320 | 320 | 3,000 |
2001/12/06 | 325 | 325 | 325 | 325 | 6,000 |
2001/12/05 | 320 | 330 | 320 | 320 | 14,000 |
2001/12/04 | 345 | 345 | 338 | 338 | 5,000 |
2001/11/30 | 340 | 350 | 340 | 346 | 5,000 |
2001/11/28 | 350 | 350 | 350 | 350 | 5,000 |
2001/11/26 | 370 | 370 | 370 | 370 | 1,000 |
2001/11/19 | 360 | 360 | 360 | 360 | 3,000 |
2001/11/14 | 340 | 360 | 340 | 345 | 3,000 |
2001/11/08 | 350 | 350 | 350 | 350 | 3,000 |
2001/11/07 | 340 | 340 | 340 | 340 | 2,000 |
2001/11/06 | 350 | 350 | 350 | 350 | 2,000 |
2001/11/05 | 355 | 365 | 355 | 365 | 4,000 |
2001/11/02 | 365 | 365 | 355 | 355 | 5,000 |
2001/10/31 | 388 | 388 | 388 | 388 | 2,000 |
2001/10/30 | 385 | 385 | 385 | 385 | 4,000 |
2001/10/25 | 400 | 400 | 399 | 400 | 4,000 |
2001/10/23 | 395 | 395 | 395 | 395 | 4,000 |
2001/10/22 | 410 | 440 | 405 | 405 | 5,000 |
2001/10/19 | 425 | 425 | 425 | 425 | 2,000 |
2001/10/18 | 430 | 460 | 430 | 440 | 5,000 |
2001/10/17 | 400 | 400 | 390 | 400 | 7,000 |
2001/10/12 | 365 | 430 | 365 | 430 | 5,000 |
2001/10/11 | 335 | 345 | 335 | 345 | 2,000 |
2001/10/10 | 330 | 330 | 330 | 330 | 2,000 |
2001/10/05 | 315 | 325 | 315 | 325 | 6,000 |
2001/10/04 | 315 | 315 | 315 | 315 | 4,000 |
2001/10/02 | 315 | 315 | 315 | 315 | 4,000 |
2001/09/28 | 315 | 315 | 315 | 315 | 1,000 |
2001/09/27 | 300 | 315 | 300 | 315 | 4,000 |
2001/09/25 | 320 | 320 | 305 | 320 | 10,000 |
2001/09/20 | 335 | 335 | 335 | 335 | 1,000 |
2001/09/18 | 365 | 365 | 350 | 350 | 5,000 |
2001/09/17 | 351 | 370 | 351 | 370 | 4,000 |
2001/09/14 | 340 | 340 | 340 | 340 | 1,000 |
2001/09/11 | 335 | 335 | 335 | 335 | 2,000 |
2001/09/10 | 330 | 330 | 330 | 330 | 2,000 |
2001/09/05 | 350 | 350 | 350 | 350 | 4,000 |
2001/09/03 | 340 | 340 | 340 | 340 | 4,000 |
2001/08/30 | 340 | 340 | 340 | 340 | 3,000 |
2001/08/27 | 355 | 355 | 345 | 345 | 3,000 |
2001/08/22 | 340 | 340 | 340 | 340 | 2,000 |
2001/08/20 | 335 | 335 | 335 | 335 | 1,000 |
2001/08/17 | 330 | 335 | 330 | 335 | 3,000 |
2001/08/16 | 340 | 340 | 335 | 335 | 3,000 |
2001/08/15 | 340 | 340 | 340 | 340 | 1,000 |
2001/08/10 | 335 | 335 | 335 | 335 | 1,000 |
2001/08/09 | 328 | 335 | 325 | 325 | 3,000 |
2001/08/08 | 330 | 330 | 325 | 325 | 3,000 |
2001/08/06 | 332 | 332 | 320 | 325 | 17,000 |
2001/08/01 | 340 | 340 | 340 | 340 | 1,000 |
2001/07/31 | 335 | 335 | 335 | 335 | 1,000 |
2001/07/30 | 345 | 345 | 345 | 345 | 1,000 |
2001/07/25 | 350 | 350 | 335 | 335 | 3,000 |
2001/07/24 | 340 | 340 | 340 | 340 | 1,000 |
2001/07/23 | 345 | 345 | 345 | 345 | 2,000 |
2001/07/19 | 345 | 345 | 345 | 345 | 5,000 |
2001/07/17 | 350 | 350 | 350 | 350 | 3,000 |
2001/07/13 | 350 | 350 | 350 | 350 | 1,000 |
2001/07/11 | 350 | 350 | 347 | 347 | 2,000 |
2001/07/06 | 360 | 365 | 346 | 346 | 11,000 |
2001/07/05 | 350 | 350 | 350 | 350 | 4,000 |
2001/07/04 | 349 | 349 | 349 | 349 | 2,000 |
2001/07/02 | 345 | 345 | 345 | 345 | 1,000 |
2001/06/28 | 350 | 355 | 350 | 350 | 4,000 |
2001/06/27 | 350 | 350 | 350 | 350 | 1,000 |
2001/06/26 | 355 | 355 | 355 | 355 | 4,000 |
2001/06/25 | 340 | 340 | 340 | 340 | 2,000 |
2001/06/22 | 350 | 355 | 350 | 350 | 4,000 |
2001/06/21 | 355 | 355 | 355 | 355 | 2,000 |
2001/06/19 | 355 | 355 | 355 | 355 | 1,000 |
2001/06/18 | 355 | 355 | 355 | 355 | 2,000 |
2001/06/14 | 350 | 351 | 350 | 351 | 7,000 |
2001/06/13 | 350 | 350 | 350 | 350 | 4,000 |
2001/06/11 | 360 | 360 | 360 | 360 | 5,000 |
2001/06/07 | 355 | 355 | 355 | 355 | 3,000 |
2001/06/06 | 355 | 355 | 355 | 355 | 1,000 |
2001/06/05 | 360 | 360 | 355 | 360 | 6,000 |
2001/06/01 | 350 | 350 | 350 | 350 | 1,000 |
2001/05/31 | 350 | 355 | 350 | 350 | 5,000 |
2001/05/30 | 350 | 355 | 350 | 350 | 5,000 |
2001/05/28 | 355 | 355 | 355 | 355 | 2,000 |
2001/05/25 | 360 | 360 | 350 | 350 | 6,000 |
2001/05/24 | 355 | 355 | 350 | 350 | 5,000 |
2001/05/23 | 350 | 355 | 350 | 355 | 3,000 |
2001/05/22 | 360 | 360 | 350 | 350 | 3,000 |
2001/05/21 | 355 | 360 | 350 | 350 | 3,000 |
2001/05/17 | 350 | 360 | 350 | 350 | 8,000 |
2001/05/16 | 355 | 355 | 355 | 355 | 2,000 |
2001/05/15 | 365 | 365 | 365 | 365 | 2,000 |
2001/05/14 | 360 | 360 | 360 | 360 | 1,000 |
2001/05/11 | 370 | 370 | 370 | 370 | 1,000 |
2001/05/10 | 365 | 365 | 365 | 365 | 2,000 |
2001/05/09 | 360 | 360 | 360 | 360 | 3,000 |
2001/05/08 | 365 | 365 | 360 | 365 | 6,000 |
2001/05/07 | 370 | 375 | 365 | 375 | 4,000 |
2001/05/02 | 355 | 360 | 355 | 360 | 6,000 |
2001/04/27 | 360 | 370 | 360 | 361 | 7,000 |
2001/04/26 | 350 | 355 | 350 | 355 | 4,000 |
2001/04/23 | 350 | 350 | 350 | 350 | 1,000 |
2001/04/20 | 355 | 355 | 355 | 355 | 2,000 |
2001/04/19 | 355 | 360 | 355 | 360 | 4,000 |
2001/04/18 | 360 | 370 | 355 | 355 | 5,000 |
2001/04/17 | 359 | 365 | 355 | 365 | 5,000 |
2001/04/12 | 360 | 360 | 350 | 350 | 4,000 |
2001/04/11 | 355 | 355 | 350 | 350 | 5,000 |
2001/04/10 | 355 | 355 | 355 | 355 | 1,000 |
2001/04/09 | 370 | 370 | 345 | 345 | 7,000 |
2001/04/06 | 370 | 370 | 350 | 350 | 4,000 |
2001/04/05 | 350 | 355 | 335 | 355 | 10,000 |
2001/04/03 | 340 | 340 | 340 | 340 | 2,000 |
2001/04/02 | 345 | 345 | 330 | 330 | 6,000 |
2001/03/30 | 330 | 360 | 330 | 350 | 8,000 |
2001/03/29 | 335 | 345 | 325 | 325 | 6,000 |
2001/03/26 | 345 | 350 | 345 | 350 | 7,000 |
2001/03/23 | 345 | 345 | 345 | 345 | 3,000 |
2001/03/22 | 350 | 350 | 340 | 345 | 5,000 |
2001/03/16 | 355 | 355 | 340 | 340 | 7,000 |
2001/03/15 | 360 | 360 | 345 | 345 | 8,000 |
2001/03/14 | 375 | 375 | 370 | 370 | 2,000 |
2001/03/13 | 385 | 420 | 385 | 385 | 13,000 |
2001/03/09 | 320 | 375 | 320 | 375 | 13,000 |
2001/03/08 | 345 | 345 | 315 | 320 | 7,000 |
2001/03/06 | 350 | 350 | 350 | 350 | 3,000 |
2001/03/05 | 280 | 390 | 275 | 370 | 19,000 |
2001/03/02 | 275 | 275 | 270 | 270 | 3,000 |
2001/03/01 | 275 | 275 | 270 | 275 | 4,000 |
2001/02/28 | 270 | 275 | 270 | 270 | 10,000 |
2001/02/27 | 270 | 270 | 265 | 265 | 3,000 |
2001/02/26 | 265 | 270 | 265 | 270 | 3,000 |
2001/02/23 | 265 | 270 | 260 | 265 | 11,000 |
2001/02/22 | 260 | 270 | 260 | 260 | 27,000 |
2001/02/21 | 265 | 270 | 265 | 270 | 9,000 |
2001/02/20 | 280 | 280 | 270 | 270 | 3,000 |
2001/02/19 | 275 | 280 | 275 | 275 | 8,000 |
2001/02/16 | 285 | 285 | 280 | 280 | 4,000 |
2001/02/15 | 285 | 285 | 285 | 285 | 1,000 |
2001/02/14 | 285 | 285 | 285 | 285 | 2,000 |
2001/02/13 | 280 | 280 | 280 | 280 | 7,000 |
2001/02/09 | 285 | 285 | 285 | 285 | 5,000 |
2001/02/08 | 290 | 290 | 290 | 290 | 2,000 |
2001/02/07 | 285 | 285 | 285 | 285 | 3,000 |
2001/02/06 | 280 | 285 | 280 | 280 | 11,000 |
2001/02/05 | 295 | 295 | 285 | 285 | 11,000 |
2001/02/02 | 300 | 300 | 290 | 290 | 13,000 |
2001/02/01 | 300 | 300 | 290 | 295 | 16,000 |
2001/01/31 | 300 | 300 | 300 | 300 | 2,000 |
2001/01/30 | 300 | 305 | 300 | 305 | 4,000 |
2001/01/25 | 340 | 340 | 320 | 320 | 7,000 |
2001/01/24 | 350 | 350 | 340 | 340 | 10,000 |
2001/01/23 | 360 | 360 | 360 | 360 | 4,000 |
2001/01/22 | 375 | 380 | 365 | 365 | 6,000 |
2001/01/19 | 385 | 385 | 380 | 380 | 9,000 |
2001/01/12 | 385 | 385 | 385 | 385 | 1,000 |
2001/01/05 | 395 | 400 | 395 | 400 | 9,000 |