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 |
|---|---|---|---|---|---|
| 2007/12/26 | 350 | 350 | 350 | 350 | 1,000 |
| 2007/12/25 | 349 | 350 | 349 | 350 | 3,000 |
| 2007/12/19 | 347 | 347 | 347 | 347 | 1,000 |
| 2007/12/18 | 348 | 348 | 348 | 348 | 1,000 |
| 2007/12/12 | 311 | 312 | 311 | 312 | 2,000 |
| 2007/12/11 | 350 | 350 | 350 | 350 | 1,000 |
| 2007/12/10 | 350 | 350 | 350 | 350 | 1,000 |
| 2007/12/06 | 345 | 347 | 345 | 347 | 2,000 |
| 2007/12/05 | 349 | 350 | 347 | 347 | 10,000 |
| 2007/11/26 | 357 | 357 | 357 | 357 | 3,000 |
| 2007/11/16 | 342 | 342 | 342 | 342 | 1,000 |
| 2007/11/15 | 375 | 375 | 340 | 342 | 8,000 |
| 2007/11/13 | 365 | 365 | 365 | 365 | 1,000 |
| 2007/11/12 | 360 | 366 | 358 | 366 | 6,000 |
| 2007/11/05 | 410 | 410 | 409 | 409 | 4,000 |
| 2007/10/26 | 390 | 390 | 390 | 390 | 1,000 |
| 2007/10/25 | 415 | 415 | 415 | 415 | 2,000 |
| 2007/10/24 | 380 | 380 | 380 | 380 | 1,000 |
| 2007/10/23 | 380 | 380 | 380 | 380 | 2,000 |
| 2007/10/15 | 360 | 360 | 360 | 360 | 4,000 |
| 2007/10/12 | 360 | 360 | 360 | 360 | 2,000 |
| 2007/10/11 | 370 | 370 | 360 | 362 | 15,000 |
| 2007/10/10 | 390 | 390 | 380 | 380 | 8,000 |
| 2007/10/09 | 405 | 405 | 405 | 405 | 2,000 |
| 2007/10/05 | 425 | 430 | 405 | 405 | 6,000 |
| 2007/10/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2007/09/26 | 425 | 425 | 425 | 425 | 1,000 |
| 2007/09/25 | 425 | 425 | 425 | 425 | 2,000 |
| 2007/09/20 | 400 | 400 | 400 | 400 | 1,000 |
| 2007/09/18 | 415 | 415 | 415 | 415 | 2,000 |
| 2007/09/11 | 415 | 415 | 415 | 415 | 3,000 |
| 2007/09/05 | 425 | 441 | 425 | 441 | 7,000 |
| 2007/09/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2007/09/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2007/08/31 | 422 | 425 | 420 | 425 | 6,000 |
| 2007/08/29 | 435 | 435 | 435 | 435 | 1,000 |
| 2007/08/27 | 435 | 435 | 435 | 435 | 2,000 |
| 2007/08/23 | 430 | 430 | 430 | 430 | 3,000 |
| 2007/08/21 | 420 | 425 | 410 | 425 | 7,000 |
| 2007/08/20 | 420 | 420 | 420 | 420 | 2,000 |
| 2007/08/16 | 435 | 435 | 419 | 419 | 3,000 |
| 2007/08/10 | 425 | 435 | 425 | 435 | 3,000 |
| 2007/08/09 | 430 | 430 | 430 | 430 | 2,000 |
| 2007/08/08 | 430 | 430 | 430 | 430 | 1,000 |
| 2007/08/07 | 444 | 444 | 427 | 430 | 6,000 |
| 2007/08/06 | 450 | 451 | 448 | 449 | 11,000 |
| 2007/07/25 | 447 | 447 | 447 | 447 | 3,000 |
| 2007/07/24 | 440 | 440 | 440 | 440 | 2,000 |
| 2007/07/23 | 440 | 440 | 440 | 440 | 4,000 |
| 2007/07/17 | 435 | 435 | 435 | 435 | 1,000 |
| 2007/07/10 | 435 | 435 | 435 | 435 | 1,000 |
| 2007/07/09 | 434 | 435 | 434 | 435 | 2,000 |
| 2007/07/05 | 439 | 440 | 439 | 440 | 5,000 |
| 2007/07/04 | 440 | 440 | 435 | 435 | 2,000 |
| 2007/07/03 | 440 | 440 | 440 | 440 | 2,000 |
| 2007/07/02 | 444 | 444 | 435 | 435 | 4,000 |
| 2007/06/29 | 443 | 444 | 443 | 444 | 2,000 |
| 2007/06/27 | 450 | 450 | 450 | 450 | 2,000 |
| 2007/06/25 | 460 | 465 | 460 | 460 | 12,000 |
| 2007/06/22 | 454 | 455 | 454 | 455 | 5,000 |
| 2007/06/15 | 460 | 460 | 460 | 460 | 3,000 |
| 2007/06/14 | 460 | 460 | 460 | 460 | 4,000 |
| 2007/06/13 | 464 | 465 | 464 | 465 | 3,000 |
| 2007/06/08 | 477 | 478 | 477 | 478 | 2,000 |
| 2007/06/06 | 461 | 461 | 461 | 461 | 1,000 |
| 2007/06/05 | 465 | 466 | 460 | 461 | 7,000 |
| 2007/06/04 | 468 | 468 | 466 | 466 | 2,000 |
| 2007/06/01 | 465 | 466 | 465 | 466 | 2,000 |
| 2007/05/30 | 478 | 478 | 477 | 477 | 2,000 |
| 2007/05/28 | 465 | 466 | 465 | 466 | 2,000 |
| 2007/05/25 | 475 | 475 | 475 | 475 | 1,000 |
| 2007/05/24 | 470 | 471 | 470 | 470 | 3,000 |
| 2007/05/18 | 480 | 481 | 480 | 481 | 2,000 |
| 2007/05/15 | 481 | 481 | 481 | 481 | 1,000 |
| 2007/05/11 | 480 | 481 | 480 | 481 | 2,000 |
| 2007/05/10 | 485 | 490 | 485 | 485 | 4,000 |
| 2007/05/09 | 500 | 504 | 485 | 485 | 14,000 |
| 2007/05/08 | 481 | 481 | 480 | 481 | 3,000 |
| 2007/05/07 | 500 | 501 | 481 | 481 | 7,000 |
| 2007/05/02 | 467 | 468 | 467 | 468 | 2,000 |
| 2007/04/25 | 466 | 467 | 466 | 467 | 2,000 |
| 2007/04/16 | 468 | 468 | 467 | 467 | 2,000 |
| 2007/04/05 | 462 | 463 | 460 | 460 | 4,000 |
| 2007/04/03 | 458 | 458 | 458 | 458 | 4,000 |
| 2007/04/02 | 467 | 467 | 467 | 467 | 2,000 |
| 2007/03/30 | 455 | 455 | 455 | 455 | 1,000 |
| 2007/03/29 | 455 | 456 | 455 | 456 | 2,000 |
| 2007/03/28 | 455 | 456 | 455 | 456 | 2,000 |
| 2007/03/27 | 470 | 470 | 470 | 470 | 1,000 |
| 2007/03/26 | 500 | 501 | 489 | 490 | 5,000 |
| 2007/03/23 | 494 | 495 | 494 | 495 | 2,000 |
| 2007/03/15 | 480 | 480 | 480 | 480 | 1,000 |
| 2007/03/13 | 502 | 502 | 502 | 502 | 1,000 |
| 2007/03/09 | 480 | 500 | 480 | 500 | 12,000 |
| 2007/03/08 | 480 | 480 | 480 | 480 | 1,000 |
| 2007/03/06 | 455 | 455 | 455 | 455 | 2,000 |
| 2007/03/05 | 489 | 490 | 455 | 455 | 13,000 |
| 2007/02/26 | 482 | 483 | 482 | 482 | 6,000 |
| 2007/02/22 | 491 | 491 | 490 | 490 | 2,000 |
| 2007/02/21 | 471 | 471 | 471 | 471 | 5,000 |
| 2007/02/20 | 471 | 471 | 471 | 471 | 1,000 |
| 2007/02/19 | 480 | 480 | 480 | 480 | 2,000 |
| 2007/02/15 | 470 | 470 | 470 | 470 | 2,000 |
| 2007/02/07 | 481 | 481 | 480 | 480 | 2,000 |
| 2007/02/06 | 480 | 480 | 480 | 480 | 3,000 |
| 2007/02/05 | 467 | 480 | 467 | 480 | 12,000 |
| 2007/01/30 | 484 | 485 | 465 | 465 | 4,000 |
| 2007/01/29 | 485 | 485 | 485 | 485 | 2,000 |
| 2007/01/26 | 484 | 484 | 483 | 483 | 2,000 |
| 2007/01/25 | 481 | 482 | 480 | 480 | 4,000 |
| 2007/01/23 | 461 | 461 | 461 | 461 | 2,000 |
| 2007/01/22 | 486 | 486 | 485 | 485 | 2,000 |
| 2007/01/19 | 485 | 485 | 484 | 484 | 2,000 |
| 2007/01/18 | 484 | 484 | 483 | 483 | 2,000 |
| 2007/01/15 | 490 | 490 | 490 | 490 | 1,000 |
| 2007/01/12 | 470 | 470 | 470 | 470 | 1,000 |
| 2007/01/11 | 479 | 480 | 479 | 480 | 2,000 |
| 2007/01/10 | 465 | 465 | 465 | 465 | 2,000 |
| 2007/01/05 | 480 | 481 | 475 | 475 | 6,000 |
| 2007/01/04 | 465 | 465 | 465 | 465 | 1,000 |