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 |
|---|---|---|---|---|---|
| 2008/12/30 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/12/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/12/24 | 280 | 280 | 280 | 280 | 2,000 |
| 2008/12/17 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/10 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/12/08 | 279 | 279 | 279 | 279 | 1,000 |
| 2008/12/05 | 279 | 279 | 279 | 279 | 5,000 |
| 2008/12/04 | 280 | 284 | 280 | 284 | 3,000 |
| 2008/12/01 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/27 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/11/25 | 295 | 295 | 295 | 295 | 2,000 |
| 2008/11/21 | 280 | 280 | 280 | 280 | 1,000 |
| 2008/11/05 | 287 | 297 | 287 | 297 | 5,000 |
| 2008/11/04 | 282 | 282 | 282 | 282 | 1,000 |
| 2008/10/31 | 282 | 282 | 282 | 282 | 3,000 |
| 2008/10/28 | 267 | 267 | 267 | 267 | 3,000 |
| 2008/10/27 | 297 | 297 | 297 | 297 | 2,000 |
| 2008/10/08 | 267 | 267 | 267 | 267 | 2,000 |
| 2008/10/06 | 309 | 334 | 309 | 334 | 4,000 |
| 2008/10/03 | 310 | 310 | 309 | 309 | 2,000 |
| 2008/10/01 | 295 | 295 | 295 | 295 | 1,000 |
| 2008/09/29 | 326 | 326 | 325 | 325 | 2,000 |
| 2008/09/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2008/09/24 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/09/22 | 296 | 296 | 296 | 296 | 1,000 |
| 2008/09/05 | 315 | 316 | 315 | 316 | 4,000 |
| 2008/09/04 | 321 | 321 | 321 | 321 | 1,000 |
| 2008/09/02 | 310 | 319 | 310 | 314 | 3,000 |
| 2008/08/25 | 315 | 315 | 315 | 315 | 2,000 |
| 2008/08/20 | 275 | 300 | 275 | 300 | 6,000 |
| 2008/08/19 | 305 | 305 | 305 | 305 | 1,000 |
| 2008/08/18 | 291 | 291 | 290 | 290 | 2,000 |
| 2008/08/15 | 296 | 296 | 296 | 296 | 5,000 |
| 2008/08/14 | 356 | 356 | 356 | 356 | 1,000 |
| 2008/08/05 | 398 | 398 | 398 | 398 | 6,000 |
| 2008/08/04 | 348 | 348 | 348 | 348 | 1,000 |
| 2008/07/25 | 350 | 350 | 350 | 350 | 2,000 |
| 2008/07/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/11 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/07/10 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/07/07 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/07/04 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/27 | 310 | 310 | 301 | 301 | 2,000 |
| 2008/06/25 | 316 | 316 | 315 | 315 | 3,000 |
| 2008/06/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2008/06/23 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/13 | 320 | 320 | 320 | 320 | 1,000 |
| 2008/06/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2008/06/10 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/06/06 | 325 | 325 | 325 | 325 | 2,000 |
| 2008/06/05 | 304 | 310 | 299 | 310 | 7,000 |
| 2008/06/04 | 328 | 328 | 305 | 305 | 2,000 |
| 2008/06/03 | 290 | 293 | 290 | 293 | 2,000 |
| 2008/06/02 | 290 | 290 | 290 | 290 | 1,000 |
| 2008/05/30 | 274 | 275 | 274 | 275 | 2,000 |
| 2008/05/26 | 306 | 306 | 266 | 266 | 4,000 |
| 2008/05/20 | 254 | 254 | 254 | 254 | 4,000 |
| 2008/05/09 | 325 | 325 | 325 | 325 | 1,000 |
| 2008/05/07 | 280 | 285 | 280 | 285 | 5,000 |
| 2008/05/02 | 254 | 254 | 254 | 254 | 1,000 |
| 2008/05/01 | 248 | 252 | 248 | 252 | 2,000 |
| 2008/04/30 | 245 | 245 | 245 | 245 | 1,000 |
| 2008/04/28 | 239 | 239 | 239 | 239 | 1,000 |
| 2008/04/25 | 252 | 252 | 252 | 252 | 2,000 |
| 2008/04/21 | 221 | 221 | 221 | 221 | 1,000 |
| 2008/04/17 | 219 | 219 | 219 | 219 | 3,000 |
| 2008/04/16 | 218 | 218 | 218 | 218 | 1,000 |
| 2008/04/15 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/04/14 | 220 | 220 | 220 | 220 | 3,000 |
| 2008/04/11 | 213 | 213 | 213 | 213 | 2,000 |
| 2008/04/07 | 235 | 250 | 230 | 230 | 7,000 |
| 2008/04/04 | 210 | 220 | 205 | 205 | 4,000 |
| 2008/04/03 | 210 | 210 | 210 | 210 | 1,000 |
| 2008/04/02 | 216 | 216 | 216 | 216 | 2,000 |
| 2008/03/28 | 220 | 236 | 220 | 221 | 6,000 |
| 2008/03/27 | 201 | 220 | 196 | 220 | 5,000 |
| 2008/03/26 | 179 | 201 | 179 | 201 | 15,000 |
| 2008/03/25 | 275 | 275 | 230 | 230 | 15,000 |
| 2008/03/24 | 182 | 230 | 182 | 230 | 31,000 |
| 2008/03/21 | 172 | 181 | 172 | 180 | 18,000 |
| 2008/03/19 | 163 | 185 | 154 | 175 | 62,000 |
| 2008/03/18 | 212 | 212 | 161 | 161 | 51,000 |
| 2008/03/17 | 214 | 237 | 211 | 237 | 7,000 |
| 2008/03/14 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/03/13 | 242 | 242 | 242 | 242 | 2,000 |
| 2008/03/12 | 270 | 270 | 242 | 242 | 15,000 |
| 2008/03/05 | 282 | 302 | 266 | 300 | 8,000 |
| 2008/03/04 | 325 | 325 | 295 | 300 | 8,000 |
| 2008/02/25 | 349 | 350 | 349 | 350 | 4,000 |
| 2008/02/22 | 326 | 328 | 326 | 328 | 2,000 |
| 2008/02/19 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/02/13 | 346 | 346 | 346 | 346 | 2,000 |
| 2008/02/07 | 346 | 346 | 346 | 346 | 1,000 |
| 2008/02/05 | 349 | 350 | 347 | 347 | 6,000 |
| 2008/02/04 | 345 | 347 | 345 | 345 | 6,000 |
| 2008/01/25 | 350 | 350 | 350 | 350 | 4,000 |
| 2008/01/21 | 350 | 350 | 350 | 350 | 3,000 |
| 2008/01/07 | 359 | 360 | 359 | 359 | 7,000 |
| 2008/01/04 | 350 | 350 | 350 | 350 | 1,000 |