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 |
|---|---|---|---|---|---|
| 2002/12/27 | 260 | 260 | 260 | 260 | 1,000 |
| 2002/12/25 | 270 | 270 | 260 | 270 | 5,000 |
| 2002/12/24 | 285 | 285 | 260 | 260 | 4,000 |
| 2002/12/20 | 285 | 290 | 285 | 285 | 5,000 |
| 2002/12/17 | 290 | 290 | 290 | 290 | 1,000 |
| 2002/12/12 | 310 | 310 | 310 | 310 | 4,000 |
| 2002/12/11 | 300 | 300 | 300 | 300 | 1,000 |
| 2002/12/09 | 320 | 320 | 320 | 320 | 1,000 |
| 2002/12/06 | 310 | 310 | 310 | 310 | 2,000 |
| 2002/12/05 | 323 | 323 | 300 | 300 | 19,000 |
| 2002/12/02 | 349 | 349 | 349 | 349 | 5,000 |
| 2002/11/29 | 330 | 345 | 330 | 345 | 3,000 |
| 2002/11/28 | 345 | 345 | 340 | 340 | 2,000 |
| 2002/11/26 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/11/25 | 340 | 355 | 340 | 340 | 3,000 |
| 2002/11/22 | 353 | 355 | 353 | 355 | 4,000 |
| 2002/11/19 | 350 | 350 | 350 | 350 | 3,000 |
| 2002/11/15 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/11/13 | 345 | 345 | 345 | 345 | 1,000 |
| 2002/11/12 | 350 | 350 | 345 | 350 | 5,000 |
| 2002/11/11 | 330 | 335 | 330 | 335 | 3,000 |
| 2002/11/08 | 325 | 345 | 315 | 315 | 3,000 |
| 2002/11/07 | 335 | 335 | 335 | 335 | 1,000 |
| 2002/11/05 | 345 | 350 | 340 | 350 | 5,000 |
| 2002/11/01 | 330 | 340 | 330 | 340 | 3,000 |
| 2002/10/30 | 330 | 330 | 330 | 330 | 1,000 |
| 2002/10/28 | 325 | 330 | 325 | 330 | 5,000 |
| 2002/10/25 | 350 | 355 | 325 | 325 | 15,000 |
| 2002/10/23 | 355 | 355 | 354 | 354 | 3,000 |
| 2002/10/21 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/10/15 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/10/10 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/10/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/10/07 | 380 | 380 | 369 | 369 | 4,000 |
| 2002/10/03 | 362 | 362 | 362 | 362 | 2,000 |
| 2002/09/27 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/09/25 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/09/19 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/09/17 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/09/13 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/09/10 | 360 | 360 | 360 | 360 | 3,000 |
| 2002/09/06 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/09/05 | 360 | 360 | 355 | 355 | 4,000 |
| 2002/08/30 | 375 | 375 | 360 | 360 | 5,000 |
| 2002/08/29 | 385 | 385 | 380 | 380 | 4,000 |
| 2002/08/26 | 385 | 385 | 385 | 385 | 1,000 |
| 2002/08/21 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/08/20 | 380 | 380 | 380 | 380 | 2,000 |
| 2002/08/15 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/08/14 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/08/12 | 380 | 380 | 380 | 380 | 3,000 |
| 2002/08/05 | 358 | 400 | 358 | 390 | 14,000 |
| 2002/07/31 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/07/25 | 355 | 355 | 355 | 355 | 3,000 |
| 2002/07/23 | 350 | 350 | 350 | 350 | 4,000 |
| 2002/07/17 | 350 | 350 | 345 | 345 | 4,000 |
| 2002/07/16 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/07/12 | 360 | 360 | 360 | 360 | 4,000 |
| 2002/07/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/07/08 | 370 | 370 | 365 | 365 | 3,000 |
| 2002/07/05 | 370 | 375 | 365 | 375 | 11,000 |
| 2002/07/03 | 362 | 362 | 360 | 360 | 3,000 |
| 2002/06/28 | 375 | 375 | 370 | 370 | 3,000 |
| 2002/06/25 | 390 | 390 | 390 | 390 | 2,000 |
| 2002/06/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/06/21 | 370 | 375 | 370 | 375 | 5,000 |
| 2002/06/18 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/06/12 | 380 | 380 | 380 | 380 | 1,000 |
| 2002/06/11 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/06/10 | 360 | 365 | 360 | 365 | 4,000 |
| 2002/06/05 | 370 | 370 | 360 | 360 | 6,000 |
| 2002/05/31 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/05/29 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/05/27 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/05/22 | 350 | 360 | 350 | 360 | 2,000 |
| 2002/05/17 | 375 | 375 | 360 | 360 | 5,000 |
| 2002/05/14 | 360 | 360 | 360 | 360 | 7,000 |
| 2002/05/09 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/05/07 | 350 | 360 | 350 | 360 | 3,000 |
| 2002/05/01 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/04/26 | 350 | 350 | 350 | 350 | 5,000 |
| 2002/04/25 | 360 | 360 | 335 | 350 | 10,000 |
| 2002/04/22 | 365 | 365 | 360 | 360 | 5,000 |
| 2002/04/17 | 365 | 365 | 365 | 365 | 1,000 |
| 2002/04/12 | 370 | 370 | 350 | 350 | 2,000 |
| 2002/04/10 | 380 | 380 | 370 | 370 | 3,000 |
| 2002/04/08 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/04/05 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/04/03 | 400 | 400 | 375 | 375 | 5,000 |
| 2002/04/02 | 375 | 375 | 375 | 375 | 1,000 |
| 2002/03/29 | 390 | 410 | 390 | 390 | 3,000 |
| 2002/03/26 | 390 | 410 | 390 | 410 | 2,000 |
| 2002/03/25 | 415 | 415 | 415 | 415 | 1,000 |
| 2002/03/22 | 425 | 425 | 400 | 400 | 3,000 |
| 2002/03/18 | 415 | 415 | 415 | 415 | 2,000 |
| 2002/03/15 | 425 | 425 | 425 | 425 | 2,000 |
| 2002/03/14 | 435 | 435 | 425 | 425 | 5,000 |
| 2002/03/13 | 420 | 480 | 420 | 475 | 6,000 |
| 2002/03/11 | 370 | 370 | 370 | 370 | 1,000 |
| 2002/03/08 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/03/05 | 335 | 355 | 335 | 350 | 10,000 |
| 2002/03/04 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/03/01 | 340 | 340 | 340 | 340 | 1,000 |
| 2002/02/28 | 355 | 355 | 355 | 355 | 1,000 |
| 2002/02/27 | 355 | 355 | 355 | 355 | 2,000 |
| 2002/02/25 | 340 | 340 | 340 | 340 | 4,000 |
| 2002/02/22 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/02/21 | 370 | 370 | 345 | 345 | 4,000 |
| 2002/02/20 | 360 | 360 | 360 | 360 | 6,000 |
| 2002/02/15 | 360 | 370 | 360 | 370 | 2,000 |
| 2002/02/14 | 350 | 360 | 350 | 360 | 3,000 |
| 2002/02/08 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/02/05 | 370 | 370 | 350 | 360 | 6,000 |
| 2002/02/04 | 350 | 350 | 350 | 350 | 2,000 |
| 2002/01/30 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/01/29 | 360 | 360 | 360 | 360 | 2,000 |
| 2002/01/25 | 360 | 360 | 360 | 360 | 1,000 |
| 2002/01/24 | 355 | 360 | 355 | 360 | 3,000 |
| 2002/01/23 | 370 | 370 | 370 | 370 | 3,000 |
| 2002/01/21 | 375 | 375 | 375 | 375 | 2,000 |
| 2002/01/18 | 380 | 390 | 380 | 390 | 4,000 |
| 2002/01/15 | 400 | 400 | 400 | 400 | 1,000 |
| 2002/01/11 | 385 | 385 | 385 | 385 | 2,000 |
| 2002/01/08 | 400 | 400 | 400 | 400 | 3,000 |
| 2002/01/07 | 380 | 405 | 380 | 405 | 7,000 |