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 |
|---|---|---|---|---|---|
| 2010/12/30 | 0 | 0 | 0 | 261 | 0 |
| 2010/12/29 | 0 | 0 | 0 | 261 | 0 |
| 2010/12/28 | 0 | 0 | 0 | 261 | 0 |
| 2010/12/27 | 262 | 262 | 261 | 261 | 4,000 |
| 2010/12/24 | 0 | 0 | 0 | 251 | 0 |
| 2010/12/22 | 251 | 251 | 251 | 251 | 5,000 |
| 2010/12/20 | 0 | 0 | 0 | 272 | 0 |
| 2010/12/17 | 0 | 0 | 0 | 272 | 0 |
| 2010/12/16 | 0 | 0 | 0 | 272 | 0 |
| 2010/12/15 | 0 | 0 | 0 | 272 | 0 |
| 2010/12/14 | 0 | 0 | 0 | 284 | 0 |
| 2010/12/13 | 284 | 284 | 284 | 284 | 1,000 |
| 2010/12/10 | 0 | 0 | 0 | 252 | 0 |
| 2010/12/09 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/12/08 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/12/07 | 0 | 0 | 0 | 260 | 0 |
| 2010/12/06 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/12/03 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/12/02 | 258 | 260 | 258 | 260 | 3,000 |
| 2010/12/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/30 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/29 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/26 | 0 | 0 | 0 | 260 | 0 |
| 2010/11/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/11/24 | 253 | 253 | 253 | 253 | 1,000 |
| 2010/11/22 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/19 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/18 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/17 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/16 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/15 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/12 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/11 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/10 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/08 | 0 | 0 | 0 | 251 | 0 |
| 2010/11/05 | 251 | 251 | 251 | 251 | 1,000 |
| 2010/11/04 | 0 | 0 | 0 | 241 | 0 |
| 2010/11/02 | 0 | 0 | 0 | 241 | 0 |
| 2010/11/01 | 0 | 0 | 0 | 241 | 0 |
| 2010/10/29 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/10/28 | 0 | 0 | 0 | 236 | 0 |
| 2010/10/27 | 0 | 0 | 0 | 236 | 0 |
| 2010/10/26 | 0 | 0 | 0 | 236 | 0 |
| 2010/10/25 | 268 | 268 | 236 | 236 | 3,000 |
| 2010/10/22 | 0 | 0 | 0 | 244 | 0 |
| 2010/10/21 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/20 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/19 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/18 | 0 | 0 | 0 | 232 | 0 |
| 2010/10/15 | 233 | 233 | 232 | 232 | 2,000 |
| 2010/10/14 | 238 | 238 | 235 | 235 | 4,000 |
| 2010/10/13 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/12 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/08 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/07 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/06 | 0 | 0 | 0 | 246 | 0 |
| 2010/10/05 | 246 | 246 | 246 | 246 | 2,000 |
| 2010/10/04 | 246 | 246 | 246 | 246 | 1,000 |
| 2010/10/01 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/30 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/29 | 0 | 0 | 0 | 233 | 0 |
| 2010/09/28 | 233 | 233 | 233 | 233 | 1,000 |
| 2010/09/27 | 251 | 251 | 245 | 245 | 5,000 |
| 2010/09/24 | 250 | 255 | 250 | 255 | 4,000 |
| 2010/09/22 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/21 | 245 | 245 | 245 | 245 | 1,000 |
| 2010/09/17 | 241 | 241 | 241 | 241 | 1,000 |
| 2010/09/16 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/15 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/14 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/13 | 0 | 0 | 0 | 244 | 0 |
| 2010/09/10 | 245 | 245 | 244 | 244 | 3,000 |
| 2010/09/09 | 0 | 0 | 0 | 250 | 0 |
| 2010/09/08 | 0 | 0 | 0 | 250 | 0 |
| 2010/09/07 | 0 | 0 | 0 | 250 | 0 |
| 2010/09/06 | 235 | 250 | 235 | 250 | 5,000 |
| 2010/09/03 | 246 | 246 | 240 | 240 | 5,000 |
| 2010/09/02 | 0 | 0 | 0 | 245 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 245 | 0 |
| 2010/08/31 | 0 | 0 | 0 | 245 | 0 |
| 2010/08/30 | 245 | 245 | 245 | 245 | 3,000 |
| 2010/08/27 | 0 | 0 | 0 | 244 | 0 |
| 2010/08/26 | 255 | 255 | 244 | 244 | 7,000 |
| 2010/08/25 | 258 | 258 | 258 | 258 | 2,000 |
| 2010/08/24 | 259 | 259 | 258 | 258 | 2,000 |
| 2010/08/23 | 276 | 276 | 259 | 259 | 4,000 |
| 2010/08/20 | 0 | 0 | 0 | 252 | 0 |
| 2010/08/19 | 0 | 0 | 0 | 252 | 0 |
| 2010/08/18 | 0 | 0 | 0 | 252 | 0 |
| 2010/08/17 | 252 | 252 | 252 | 252 | 1,000 |
| 2010/08/16 | 0 | 0 | 0 | 258 | 0 |
| 2010/08/13 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/08/12 | 0 | 0 | 0 | 258 | 0 |
| 2010/08/11 | 258 | 258 | 258 | 258 | 1,000 |
| 2010/08/10 | 0 | 0 | 0 | 250 | 0 |
| 2010/08/09 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/08/06 | 250 | 250 | 250 | 250 | 2,000 |
| 2010/08/05 | 250 | 250 | 250 | 250 | 5,000 |
| 2010/08/04 | 0 | 0 | 0 | 250 | 0 |
| 2010/08/03 | 250 | 250 | 250 | 250 | 3,000 |
| 2010/08/02 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/07/30 | 0 | 0 | 0 | 257 | 0 |
| 2010/07/29 | 0 | 0 | 0 | 257 | 0 |
| 2010/07/28 | 257 | 257 | 257 | 257 | 11,000 |
| 2010/07/27 | 0 | 0 | 0 | 281 | 0 |
| 2010/07/26 | 281 | 281 | 281 | 281 | 3,000 |
| 2010/07/23 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/07/22 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/21 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/20 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/16 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/15 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/14 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/13 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/12 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/07/09 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/08 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/07 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/06 | 0 | 0 | 0 | 260 | 0 |
| 2010/07/05 | 266 | 266 | 260 | 260 | 5,000 |
| 2010/07/02 | 266 | 266 | 266 | 266 | 1,000 |
| 2010/07/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/30 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/06/29 | 0 | 0 | 0 | 265 | 0 |
| 2010/06/28 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/06/25 | 281 | 281 | 281 | 281 | 1,000 |
| 2010/06/24 | 0 | 0 | 0 | 268 | 0 |
| 2010/06/23 | 0 | 0 | 0 | 268 | 0 |
| 2010/06/22 | 0 | 0 | 0 | 268 | 0 |
| 2010/06/21 | 268 | 268 | 268 | 268 | 1,000 |
| 2010/06/18 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/17 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/16 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/15 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/14 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/06/11 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/06/10 | 269 | 269 | 269 | 269 | 1,000 |
| 2010/06/09 | 0 | 0 | 0 | 253 | 0 |
| 2010/06/08 | 0 | 0 | 0 | 253 | 0 |
| 2010/06/07 | 253 | 253 | 253 | 253 | 2,000 |
| 2010/06/04 | 250 | 252 | 250 | 252 | 10,000 |
| 2010/06/03 | 0 | 0 | 0 | 260 | 0 |
| 2010/06/02 | 260 | 260 | 260 | 260 | 3,000 |
| 2010/06/01 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/31 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/28 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/27 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/26 | 0 | 0 | 0 | 260 | 0 |
| 2010/05/25 | 260 | 260 | 260 | 260 | 2,000 |
| 2010/05/24 | 0 | 0 | 0 | 255 | 0 |
| 2010/05/21 | 255 | 255 | 255 | 255 | 1,000 |
| 2010/05/20 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/19 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/18 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/17 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/14 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/13 | 0 | 0 | 0 | 257 | 0 |
| 2010/05/12 | 257 | 257 | 257 | 257 | 1,000 |
| 2010/05/11 | 255 | 256 | 255 | 256 | 5,000 |
| 2010/05/10 | 262 | 262 | 262 | 262 | 1,000 |
| 2010/05/07 | 0 | 0 | 0 | 265 | 0 |
| 2010/05/06 | 265 | 265 | 265 | 265 | 2,000 |
| 2010/04/30 | 265 | 265 | 265 | 265 | 1,000 |
| 2010/04/28 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/27 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/26 | 255 | 260 | 255 | 260 | 4,000 |
| 2010/04/23 | 268 | 270 | 268 | 270 | 3,000 |
| 2010/04/22 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/21 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/20 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/19 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/16 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/15 | 0 | 0 | 0 | 263 | 0 |
| 2010/04/14 | 263 | 263 | 263 | 263 | 3,000 |
| 2010/04/13 | 0 | 0 | 0 | 262 | 0 |
| 2010/04/12 | 0 | 0 | 0 | 262 | 0 |
| 2010/04/09 | 262 | 262 | 262 | 262 | 2,000 |
| 2010/04/08 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/07 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/06 | 0 | 0 | 0 | 260 | 0 |
| 2010/04/05 | 260 | 260 | 260 | 260 | 4,000 |
| 2010/04/02 | 266 | 268 | 266 | 268 | 3,000 |
| 2010/04/01 | 267 | 267 | 267 | 267 | 1,000 |
| 2010/03/31 | 260 | 260 | 260 | 260 | 1,000 |
| 2010/03/30 | 255 | 259 | 255 | 259 | 4,000 |
| 2010/03/29 | 262 | 270 | 254 | 270 | 4,000 |
| 2010/03/26 | 278 | 278 | 278 | 278 | 1,000 |
| 2010/03/25 | 270 | 270 | 270 | 270 | 7,000 |
| 2010/03/24 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/03/23 | 270 | 270 | 270 | 270 | 3,000 |
| 2010/03/19 | 270 | 270 | 267 | 267 | 2,000 |
| 2010/03/18 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/03/12 | 270 | 270 | 266 | 266 | 2,000 |
| 2010/03/11 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/03/10 | 270 | 270 | 270 | 270 | 1,000 |
| 2010/03/09 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/03/05 | 268 | 269 | 268 | 269 | 3,000 |
| 2010/03/04 | 270 | 270 | 270 | 270 | 2,000 |
| 2010/03/01 | 277 | 277 | 277 | 277 | 1,000 |
| 2010/02/25 | 289 | 290 | 289 | 290 | 3,000 |
| 2010/02/23 | 274 | 274 | 274 | 274 | 1,000 |
| 2010/02/18 | 254 | 260 | 254 | 260 | 6,000 |
| 2010/02/10 | 277 | 278 | 277 | 278 | 4,000 |
| 2010/02/05 | 290 | 290 | 290 | 290 | 2,000 |
| 2010/02/04 | 289 | 290 | 289 | 290 | 2,000 |
| 2010/02/02 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/02/01 | 289 | 289 | 289 | 289 | 1,000 |
| 2010/01/28 | 282 | 282 | 282 | 282 | 3,000 |
| 2010/01/27 | 296 | 296 | 290 | 290 | 2,000 |
| 2010/01/25 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/01/21 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/01/19 | 280 | 280 | 280 | 280 | 1,000 |
| 2010/01/14 | 288 | 288 | 288 | 288 | 1,000 |
| 2010/01/06 | 283 | 283 | 282 | 282 | 2,000 |
| 2010/01/05 | 285 | 285 | 285 | 285 | 3,000 |
| 2010/01/04 | 299 | 299 | 285 | 285 | 3,000 |