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 |
---|---|---|---|---|---|
2004/12/27 | 390 | 390 | 390 | 390 | 2,000 |
2004/12/21 | 370 | 370 | 370 | 370 | 3,000 |
2004/12/20 | 366 | 366 | 366 | 366 | 2,000 |
2004/12/16 | 365 | 380 | 365 | 380 | 3,000 |
2004/12/15 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/14 | 360 | 360 | 360 | 360 | 1,000 |
2004/12/13 | 360 | 360 | 360 | 360 | 2,000 |
2004/12/10 | 375 | 375 | 367 | 367 | 4,000 |
2004/12/08 | 365 | 370 | 365 | 370 | 3,000 |
2004/12/06 | 356 | 365 | 355 | 355 | 20,000 |
2004/12/03 | 380 | 380 | 380 | 380 | 2,000 |
2004/12/02 | 380 | 380 | 380 | 380 | 3,000 |
2004/12/01 | 390 | 390 | 385 | 385 | 2,000 |
2004/11/26 | 395 | 395 | 395 | 395 | 1,000 |
2004/11/25 | 400 | 400 | 395 | 395 | 2,000 |
2004/11/24 | 390 | 390 | 390 | 390 | 1,000 |
2004/11/19 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/09 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/08 | 385 | 385 | 385 | 385 | 1,000 |
2004/11/05 | 380 | 381 | 380 | 381 | 5,000 |
2004/11/04 | 370 | 374 | 370 | 374 | 5,000 |
2004/11/02 | 370 | 375 | 370 | 375 | 2,000 |
2004/11/01 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/28 | 385 | 385 | 385 | 385 | 2,000 |
2004/10/26 | 380 | 380 | 380 | 380 | 2,000 |
2004/10/25 | 380 | 380 | 380 | 380 | 2,000 |
2004/10/20 | 380 | 380 | 380 | 380 | 1,000 |
2004/10/19 | 375 | 375 | 375 | 375 | 2,000 |
2004/10/18 | 370 | 370 | 370 | 370 | 1,000 |
2004/10/14 | 380 | 380 | 380 | 380 | 3,000 |
2004/10/13 | 370 | 374 | 370 | 373 | 4,000 |
2004/10/12 | 365 | 365 | 365 | 365 | 2,000 |
2004/10/08 | 368 | 369 | 368 | 369 | 2,000 |
2004/10/07 | 375 | 375 | 375 | 375 | 2,000 |
2004/10/06 | 380 | 380 | 380 | 380 | 2,000 |
2004/10/05 | 380 | 381 | 380 | 380 | 6,000 |
2004/10/04 | 370 | 370 | 367 | 367 | 2,000 |
2004/09/29 | 380 | 380 | 380 | 380 | 3,000 |
2004/09/28 | 380 | 380 | 380 | 380 | 1,000 |
2004/09/27 | 379 | 398 | 379 | 380 | 5,000 |
2004/09/24 | 410 | 410 | 397 | 397 | 3,000 |
2004/09/21 | 395 | 400 | 395 | 400 | 2,000 |
2004/09/17 | 398 | 398 | 398 | 398 | 3,000 |
2004/09/16 | 396 | 397 | 396 | 396 | 3,000 |
2004/09/13 | 398 | 398 | 398 | 398 | 2,000 |
2004/09/10 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/08 | 400 | 400 | 400 | 400 | 1,000 |
2004/09/07 | 405 | 405 | 400 | 400 | 2,000 |
2004/09/06 | 399 | 405 | 399 | 405 | 4,000 |
2004/09/02 | 381 | 382 | 381 | 382 | 2,000 |
2004/09/01 | 385 | 390 | 380 | 382 | 6,000 |
2004/08/27 | 389 | 389 | 389 | 389 | 1,000 |
2004/08/26 | 380 | 390 | 380 | 390 | 4,000 |
2004/08/25 | 385 | 385 | 380 | 380 | 2,000 |
2004/08/20 | 390 | 390 | 381 | 381 | 4,000 |
2004/08/18 | 385 | 400 | 385 | 400 | 7,000 |
2004/08/16 | 390 | 401 | 390 | 400 | 6,000 |
2004/08/10 | 380 | 380 | 380 | 380 | 1,000 |
2004/08/09 | 375 | 380 | 375 | 380 | 3,000 |
2004/08/06 | 385 | 385 | 380 | 380 | 2,000 |
2004/08/05 | 414 | 415 | 390 | 390 | 13,000 |
2004/08/03 | 370 | 370 | 370 | 370 | 4,000 |
2004/08/02 | 371 | 381 | 370 | 370 | 8,000 |
2004/07/29 | 385 | 386 | 385 | 385 | 8,000 |
2004/07/26 | 385 | 386 | 385 | 385 | 6,000 |
2004/07/22 | 370 | 370 | 370 | 370 | 4,000 |
2004/07/16 | 370 | 370 | 370 | 370 | 2,000 |
2004/07/15 | 380 | 380 | 380 | 380 | 3,000 |
2004/07/08 | 365 | 365 | 365 | 365 | 1,000 |
2004/07/07 | 360 | 360 | 360 | 360 | 1,000 |
2004/07/05 | 360 | 361 | 360 | 361 | 5,000 |
2004/07/02 | 360 | 360 | 356 | 356 | 4,000 |
2004/07/01 | 375 | 375 | 365 | 365 | 3,000 |
2004/06/28 | 385 | 385 | 385 | 385 | 1,000 |
2004/06/25 | 391 | 392 | 385 | 385 | 4,000 |
2004/06/21 | 380 | 380 | 380 | 380 | 2,000 |
2004/06/18 | 380 | 380 | 380 | 380 | 4,000 |
2004/06/17 | 396 | 396 | 385 | 385 | 3,000 |
2004/06/16 | 405 | 405 | 405 | 405 | 1,000 |
2004/06/15 | 420 | 420 | 420 | 420 | 3,000 |
2004/06/14 | 420 | 420 | 420 | 420 | 1,000 |
2004/06/11 | 404 | 410 | 404 | 410 | 3,000 |
2004/06/10 | 398 | 404 | 398 | 404 | 3,000 |
2004/06/09 | 395 | 395 | 395 | 395 | 3,000 |
2004/06/08 | 394 | 394 | 390 | 394 | 6,000 |
2004/06/07 | 395 | 395 | 394 | 394 | 3,000 |
2004/06/04 | 368 | 368 | 368 | 368 | 1,000 |
2004/06/03 | 355 | 355 | 355 | 355 | 2,000 |
2004/06/02 | 360 | 361 | 360 | 361 | 2,000 |
2004/06/01 | 350 | 351 | 340 | 345 | 6,000 |
2004/05/28 | 360 | 360 | 355 | 355 | 4,000 |
2004/05/25 | 384 | 384 | 370 | 370 | 3,000 |
2004/05/24 | 355 | 355 | 355 | 355 | 1,000 |
2004/05/19 | 345 | 346 | 345 | 346 | 2,000 |
2004/05/17 | 355 | 355 | 355 | 355 | 1,000 |
2004/05/14 | 355 | 355 | 355 | 355 | 1,000 |
2004/05/13 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/12 | 360 | 360 | 360 | 360 | 1,000 |
2004/05/10 | 380 | 380 | 370 | 370 | 4,000 |
2004/05/06 | 400 | 400 | 380 | 380 | 12,000 |
2004/04/30 | 370 | 370 | 365 | 365 | 4,000 |
2004/04/27 | 366 | 366 | 366 | 366 | 2,000 |
2004/04/26 | 354 | 360 | 354 | 360 | 5,000 |
2004/04/23 | 355 | 360 | 355 | 360 | 3,000 |
2004/04/19 | 340 | 345 | 340 | 345 | 3,000 |
2004/04/16 | 344 | 344 | 339 | 344 | 4,000 |
2004/04/15 | 355 | 355 | 355 | 355 | 1,000 |
2004/04/14 | 355 | 356 | 355 | 355 | 6,000 |
2004/04/09 | 365 | 365 | 365 | 365 | 1,000 |
2004/04/07 | 385 | 385 | 380 | 380 | 2,000 |
2004/04/06 | 390 | 390 | 390 | 390 | 4,000 |
2004/04/05 | 390 | 405 | 390 | 392 | 5,000 |
2004/04/02 | 385 | 385 | 385 | 385 | 1,000 |
2004/04/01 | 380 | 380 | 380 | 380 | 2,000 |
2004/03/30 | 375 | 380 | 375 | 380 | 2,000 |
2004/03/29 | 385 | 385 | 380 | 382 | 3,000 |
2004/03/26 | 400 | 400 | 390 | 390 | 2,000 |
2004/03/25 | 405 | 410 | 405 | 410 | 6,000 |
2004/03/24 | 390 | 405 | 390 | 405 | 9,000 |
2004/03/23 | 390 | 390 | 385 | 385 | 2,000 |
2004/03/22 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/19 | 390 | 390 | 380 | 380 | 2,000 |
2004/03/18 | 380 | 380 | 380 | 380 | 1,000 |
2004/03/17 | 370 | 380 | 370 | 375 | 6,000 |
2004/03/16 | 371 | 380 | 371 | 371 | 14,000 |
2004/03/15 | 375 | 385 | 360 | 360 | 12,000 |
2004/03/12 | 395 | 410 | 385 | 385 | 8,000 |
2004/03/11 | 469 | 469 | 410 | 410 | 6,000 |
2004/03/10 | 350 | 490 | 348 | 490 | 16,000 |
2004/03/09 | 350 | 350 | 349 | 349 | 7,000 |
2004/03/08 | 349 | 350 | 349 | 349 | 5,000 |
2004/03/05 | 349 | 360 | 349 | 349 | 9,000 |
2004/03/03 | 330 | 330 | 330 | 330 | 4,000 |
2004/03/02 | 345 | 345 | 345 | 345 | 1,000 |
2004/02/26 | 345 | 345 | 345 | 345 | 1,000 |
2004/02/25 | 360 | 360 | 350 | 350 | 2,000 |
2004/02/23 | 335 | 336 | 335 | 336 | 2,000 |
2004/02/18 | 330 | 330 | 330 | 330 | 1,000 |
2004/02/17 | 327 | 327 | 327 | 327 | 1,000 |
2004/02/16 | 327 | 327 | 327 | 327 | 1,000 |
2004/02/12 | 325 | 325 | 325 | 325 | 2,000 |
2004/02/09 | 330 | 330 | 330 | 330 | 1,000 |
2004/02/05 | 330 | 350 | 325 | 325 | 13,000 |
2004/02/04 | 325 | 325 | 325 | 325 | 1,000 |
2004/01/30 | 320 | 320 | 320 | 320 | 1,000 |
2004/01/28 | 335 | 335 | 315 | 315 | 6,000 |
2004/01/27 | 339 | 339 | 339 | 339 | 1,000 |
2004/01/26 | 339 | 339 | 339 | 339 | 1,000 |
2004/01/23 | 315 | 315 | 315 | 315 | 2,000 |
2004/01/21 | 314 | 315 | 314 | 315 | 3,000 |
2004/01/19 | 315 | 315 | 314 | 315 | 4,000 |
2004/01/16 | 315 | 315 | 315 | 315 | 1,000 |
2004/01/14 | 315 | 315 | 315 | 315 | 1,000 |
2004/01/13 | 320 | 320 | 315 | 315 | 2,000 |
2004/01/09 | 316 | 316 | 315 | 315 | 6,000 |
2004/01/08 | 315 | 315 | 315 | 315 | 1,000 |
2004/01/07 | 330 | 330 | 319 | 319 | 4,000 |
2004/01/06 | 340 | 340 | 340 | 340 | 1,000 |
2004/01/05 | 360 | 361 | 350 | 350 | 6,000 |