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 |
|---|---|---|---|---|---|
| 2006/12/25 | 461 | 465 | 461 | 465 | 6,000 |
| 2006/12/21 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/12/14 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/12/12 | 468 | 470 | 468 | 470 | 2,000 |
| 2006/12/08 | 485 | 485 | 485 | 485 | 2,000 |
| 2006/12/06 | 486 | 486 | 485 | 485 | 2,000 |
| 2006/12/05 | 489 | 490 | 485 | 485 | 6,000 |
| 2006/12/01 | 461 | 464 | 461 | 464 | 2,000 |
| 2006/11/27 | 488 | 489 | 488 | 489 | 2,000 |
| 2006/11/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/11/21 | 472 | 473 | 472 | 473 | 3,000 |
| 2006/11/20 | 473 | 473 | 473 | 473 | 1,000 |
| 2006/11/14 | 459 | 473 | 458 | 471 | 5,000 |
| 2006/11/13 | 450 | 450 | 450 | 450 | 3,000 |
| 2006/11/10 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/08 | 440 | 440 | 440 | 440 | 1,000 |
| 2006/11/06 | 489 | 490 | 470 | 470 | 5,000 |
| 2006/10/30 | 491 | 491 | 490 | 490 | 2,000 |
| 2006/10/25 | 470 | 471 | 470 | 471 | 3,000 |
| 2006/10/11 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/10/05 | 479 | 480 | 479 | 480 | 4,000 |
| 2006/10/02 | 469 | 470 | 469 | 470 | 2,000 |
| 2006/09/29 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/09/25 | 440 | 442 | 440 | 442 | 6,000 |
| 2006/09/22 | 443 | 443 | 440 | 440 | 8,000 |
| 2006/09/20 | 466 | 466 | 450 | 450 | 5,000 |
| 2006/09/15 | 500 | 500 | 470 | 470 | 16,000 |
| 2006/09/14 | 480 | 480 | 480 | 480 | 4,000 |
| 2006/09/11 | 501 | 501 | 500 | 500 | 2,000 |
| 2006/09/06 | 500 | 500 | 500 | 500 | 5,000 |
| 2006/09/05 | 495 | 501 | 495 | 500 | 3,000 |
| 2006/08/31 | 500 | 500 | 485 | 485 | 7,000 |
| 2006/08/28 | 500 | 500 | 500 | 500 | 2,000 |
| 2006/08/25 | 498 | 500 | 490 | 490 | 4,000 |
| 2006/08/24 | 470 | 470 | 461 | 462 | 8,000 |
| 2006/08/23 | 450 | 460 | 450 | 460 | 2,000 |
| 2006/08/22 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/08/17 | 450 | 450 | 444 | 445 | 9,000 |
| 2006/08/14 | 460 | 461 | 460 | 461 | 4,000 |
| 2006/08/07 | 500 | 500 | 500 | 500 | 3,000 |
| 2006/08/04 | 470 | 470 | 470 | 470 | 1,000 |
| 2006/08/03 | 470 | 470 | 470 | 470 | 2,000 |
| 2006/08/01 | 480 | 481 | 480 | 481 | 4,000 |
| 2006/07/28 | 481 | 481 | 480 | 480 | 2,000 |
| 2006/07/27 | 475 | 475 | 475 | 475 | 2,000 |
| 2006/07/26 | 480 | 480 | 480 | 480 | 2,000 |
| 2006/07/25 | 500 | 501 | 480 | 480 | 7,000 |
| 2006/07/14 | 445 | 445 | 445 | 445 | 1,000 |
| 2006/07/11 | 443 | 445 | 443 | 445 | 2,000 |
| 2006/07/10 | 460 | 460 | 450 | 451 | 3,000 |
| 2006/07/05 | 480 | 480 | 480 | 480 | 6,000 |
| 2006/07/03 | 465 | 465 | 465 | 465 | 1,000 |
| 2006/06/26 | 464 | 465 | 464 | 465 | 3,000 |
| 2006/06/23 | 451 | 452 | 451 | 452 | 5,000 |
| 2006/06/14 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/06/05 | 479 | 480 | 479 | 480 | 4,000 |
| 2006/06/02 | 439 | 440 | 439 | 440 | 2,000 |
| 2006/05/25 | 460 | 461 | 460 | 460 | 4,000 |
| 2006/05/16 | 485 | 486 | 452 | 452 | 4,000 |
| 2006/05/15 | 470 | 485 | 470 | 485 | 2,000 |
| 2006/05/12 | 451 | 451 | 451 | 451 | 1,000 |
| 2006/05/11 | 450 | 451 | 450 | 450 | 3,000 |
| 2006/05/10 | 440 | 450 | 440 | 450 | 3,000 |
| 2006/05/08 | 460 | 461 | 440 | 440 | 10,000 |
| 2006/05/01 | 487 | 488 | 484 | 484 | 4,000 |
| 2006/04/27 | 500 | 500 | 500 | 500 | 1,000 |
| 2006/04/25 | 496 | 496 | 495 | 495 | 3,000 |
| 2006/04/14 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/04/13 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/04/11 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/04/07 | 475 | 475 | 475 | 475 | 1,000 |
| 2006/04/06 | 479 | 479 | 478 | 478 | 2,000 |
| 2006/04/05 | 465 | 483 | 465 | 480 | 11,000 |
| 2006/04/04 | 460 | 460 | 450 | 450 | 3,000 |
| 2006/03/30 | 480 | 480 | 480 | 480 | 1,000 |
| 2006/03/29 | 495 | 495 | 493 | 495 | 3,000 |
| 2006/03/27 | 504 | 504 | 504 | 504 | 1,000 |
| 2006/03/24 | 485 | 486 | 485 | 486 | 2,000 |
| 2006/03/23 | 470 | 500 | 450 | 500 | 18,000 |
| 2006/03/17 | 490 | 490 | 490 | 490 | 2,000 |
| 2006/03/16 | 492 | 492 | 490 | 490 | 7,000 |
| 2006/03/15 | 489 | 492 | 489 | 490 | 6,000 |
| 2006/03/14 | 487 | 492 | 487 | 492 | 4,000 |
| 2006/03/10 | 480 | 487 | 480 | 485 | 3,000 |
| 2006/03/09 | 481 | 483 | 475 | 481 | 6,000 |
| 2006/03/06 | 478 | 479 | 478 | 479 | 4,000 |
| 2006/03/03 | 455 | 460 | 455 | 460 | 2,000 |
| 2006/03/01 | 460 | 460 | 460 | 460 | 1,000 |
| 2006/02/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2006/02/22 | 430 | 430 | 430 | 430 | 2,000 |
| 2006/02/21 | 420 | 420 | 420 | 420 | 1,000 |
| 2006/02/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2006/02/17 | 450 | 460 | 450 | 450 | 4,000 |
| 2006/02/14 | 454 | 457 | 454 | 455 | 4,000 |
| 2006/02/13 | 470 | 470 | 450 | 450 | 7,000 |
| 2006/02/10 | 490 | 490 | 490 | 490 | 4,000 |
| 2006/02/09 | 490 | 490 | 490 | 490 | 1,000 |
| 2006/02/07 | 510 | 510 | 490 | 490 | 2,000 |
| 2006/02/06 | 490 | 510 | 488 | 510 | 8,000 |
| 2006/01/30 | 454 | 456 | 454 | 456 | 4,000 |
| 2006/01/25 | 450 | 482 | 450 | 451 | 6,000 |
| 2006/01/24 | 450 | 450 | 450 | 450 | 2,000 |
| 2006/01/23 | 441 | 441 | 440 | 440 | 4,000 |
| 2006/01/20 | 445 | 445 | 440 | 440 | 4,000 |
| 2006/01/19 | 440 | 447 | 440 | 445 | 6,000 |
| 2006/01/18 | 450 | 450 | 440 | 440 | 3,000 |
| 2006/01/17 | 470 | 471 | 454 | 455 | 6,000 |
| 2006/01/16 | 471 | 471 | 470 | 470 | 4,000 |
| 2006/01/13 | 470 | 471 | 469 | 470 | 16,000 |
| 2006/01/12 | 443 | 461 | 440 | 460 | 10,000 |
| 2006/01/11 | 440 | 441 | 440 | 441 | 2,000 |
| 2006/01/10 | 448 | 449 | 440 | 440 | 5,000 |
| 2006/01/06 | 466 | 466 | 450 | 450 | 4,000 |
| 2006/01/05 | 475 | 475 | 455 | 465 | 8,000 |
| 2006/01/04 | 455 | 475 | 455 | 455 | 9,000 |