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 |
|---|---|---|---|---|---|
| 2003/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/12/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/12/25 | 305 | 315 | 305 | 310 | 6,000 |
| 2003/12/22 | 305 | 305 | 304 | 305 | 4,000 |
| 2003/12/19 | 310 | 315 | 310 | 310 | 4,000 |
| 2003/12/17 | 325 | 325 | 310 | 310 | 3,000 |
| 2003/12/16 | 325 | 325 | 320 | 320 | 2,000 |
| 2003/12/12 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/12/11 | 328 | 330 | 328 | 330 | 4,000 |
| 2003/12/08 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/12/05 | 339 | 340 | 335 | 335 | 5,000 |
| 2003/12/04 | 320 | 320 | 315 | 315 | 2,000 |
| 2003/12/02 | 320 | 320 | 320 | 320 | 1,000 |
| 2003/12/01 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/11/25 | 337 | 337 | 330 | 334 | 4,000 |
| 2003/11/21 | 325 | 325 | 325 | 325 | 3,000 |
| 2003/11/20 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/11/19 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/11/13 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/11/11 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/11/06 | 345 | 355 | 345 | 345 | 6,000 |
| 2003/11/05 | 335 | 354 | 335 | 345 | 7,000 |
| 2003/10/31 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/10/29 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/10/27 | 338 | 340 | 338 | 338 | 3,000 |
| 2003/10/23 | 340 | 340 | 330 | 340 | 6,000 |
| 2003/10/20 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/17 | 355 | 360 | 355 | 355 | 4,000 |
| 2003/10/16 | 345 | 350 | 345 | 350 | 5,000 |
| 2003/10/15 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/10/10 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/10/07 | 385 | 385 | 375 | 375 | 2,000 |
| 2003/10/06 | 399 | 399 | 390 | 390 | 6,000 |
| 2003/10/02 | 350 | 350 | 349 | 349 | 2,000 |
| 2003/09/30 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/09/25 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/24 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/09/18 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/16 | 345 | 355 | 345 | 355 | 2,000 |
| 2003/09/08 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/09/05 | 361 | 362 | 361 | 362 | 9,000 |
| 2003/09/04 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/09/02 | 355 | 360 | 355 | 355 | 3,000 |
| 2003/09/01 | 355 | 360 | 355 | 355 | 4,000 |
| 2003/08/29 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/08/28 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/08/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/08/25 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/08/21 | 340 | 345 | 340 | 345 | 2,000 |
| 2003/08/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/08/18 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/08 | 365 | 365 | 360 | 360 | 3,000 |
| 2003/08/05 | 390 | 395 | 365 | 365 | 9,000 |
| 2003/07/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/07/28 | 375 | 385 | 365 | 365 | 7,000 |
| 2003/07/25 | 360 | 375 | 360 | 365 | 7,000 |
| 2003/07/23 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/07/18 | 330 | 330 | 325 | 325 | 2,000 |
| 2003/07/16 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/14 | 302 | 305 | 300 | 300 | 3,000 |
| 2003/07/10 | 315 | 315 | 300 | 300 | 2,000 |
| 2003/07/08 | 310 | 320 | 310 | 310 | 4,000 |
| 2003/07/07 | 280 | 300 | 260 | 300 | 20,000 |
| 2003/07/03 | 335 | 340 | 335 | 340 | 2,000 |
| 2003/07/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/27 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/06/25 | 325 | 333 | 325 | 333 | 3,000 |
| 2003/06/20 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/06/17 | 345 | 346 | 345 | 346 | 4,000 |
| 2003/06/12 | 350 | 355 | 350 | 355 | 3,000 |
| 2003/06/11 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/06/09 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/06/05 | 360 | 364 | 360 | 360 | 4,000 |
| 2003/06/04 | 352 | 352 | 352 | 352 | 1,000 |
| 2003/06/02 | 365 | 365 | 360 | 360 | 4,000 |
| 2003/05/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/26 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/05/22 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/05/20 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/05/15 | 360 | 385 | 360 | 360 | 9,000 |
| 2003/05/14 | 350 | 360 | 350 | 360 | 3,000 |
| 2003/05/13 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/05/09 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/05/06 | 320 | 330 | 300 | 330 | 13,000 |
| 2003/05/01 | 360 | 360 | 360 | 360 | 4,000 |
| 2003/04/30 | 355 | 355 | 355 | 355 | 1,000 |
| 2003/04/25 | 355 | 390 | 355 | 355 | 7,000 |
| 2003/04/24 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/23 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/22 | 360 | 360 | 360 | 360 | 2,000 |
| 2003/04/21 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/04/18 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/15 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/14 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/04/11 | 370 | 390 | 370 | 380 | 3,000 |
| 2003/04/10 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/04/09 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/04/07 | 350 | 350 | 350 | 350 | 5,000 |
| 2003/04/04 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/04/02 | 355 | 355 | 350 | 350 | 5,000 |
| 2003/04/01 | 350 | 353 | 350 | 353 | 6,000 |
| 2003/03/26 | 355 | 355 | 355 | 355 | 2,000 |
| 2003/03/25 | 357 | 357 | 355 | 355 | 4,000 |
| 2003/03/24 | 350 | 350 | 350 | 350 | 4,000 |
| 2003/03/18 | 370 | 370 | 350 | 350 | 4,000 |
| 2003/03/17 | 350 | 350 | 350 | 350 | 2,000 |
| 2003/03/14 | 340 | 340 | 340 | 340 | 2,000 |
| 2003/03/11 | 320 | 325 | 320 | 325 | 2,000 |
| 2003/03/05 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/02/28 | 290 | 300 | 290 | 300 | 3,000 |
| 2003/02/26 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/02/25 | 305 | 320 | 290 | 300 | 8,000 |
| 2003/02/19 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/02/18 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/02/13 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/02/10 | 320 | 320 | 320 | 320 | 2,000 |
| 2003/02/07 | 320 | 320 | 320 | 320 | 6,000 |
| 2003/02/05 | 310 | 310 | 310 | 310 | 5,000 |
| 2003/02/03 | 300 | 301 | 300 | 300 | 5,000 |
| 2003/01/29 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/01/27 | 301 | 301 | 301 | 301 | 1,000 |
| 2003/01/22 | 300 | 300 | 300 | 300 | 4,000 |
| 2003/01/21 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/17 | 306 | 307 | 306 | 307 | 2,000 |
| 2003/01/16 | 305 | 305 | 305 | 305 | 1,000 |
| 2003/01/15 | 303 | 303 | 303 | 303 | 3,000 |
| 2003/01/14 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/01/08 | 299 | 300 | 299 | 300 | 3,000 |
| 2003/01/07 | 299 | 299 | 299 | 299 | 1,000 |
| 2003/01/06 | 280 | 290 | 280 | 290 | 6,000 |