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 |
|---|---|---|---|---|---|
| 2013/12/30 | 305 | 309 | 305 | 309 | 2,000 |
| 2013/12/27 | 302 | 302 | 302 | 302 | 3,000 |
| 2013/12/26 | 305 | 310 | 305 | 310 | 4,000 |
| 2013/12/25 | 310 | 310 | 306 | 310 | 11,000 |
| 2013/12/24 | 301 | 305 | 301 | 305 | 6,000 |
| 2013/12/20 | 305 | 305 | 301 | 301 | 2,000 |
| 2013/12/19 | 309 | 309 | 302 | 302 | 8,000 |
| 2013/12/17 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/12/13 | 304 | 304 | 304 | 304 | 2,000 |
| 2013/12/12 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/12/11 | 305 | 305 | 303 | 303 | 4,000 |
| 2013/12/10 | 303 | 303 | 303 | 303 | 1,000 |
| 2013/12/09 | 306 | 306 | 303 | 303 | 5,000 |
| 2013/12/05 | 305 | 305 | 302 | 302 | 5,000 |
| 2013/12/02 | 309 | 309 | 304 | 304 | 2,000 |
| 2013/11/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/11/25 | 306 | 306 | 306 | 306 | 2,000 |
| 2013/11/22 | 302 | 302 | 302 | 302 | 1,000 |
| 2013/11/20 | 310 | 310 | 302 | 303 | 5,000 |
| 2013/11/18 | 310 | 310 | 308 | 308 | 3,000 |
| 2013/11/15 | 303 | 308 | 303 | 308 | 4,000 |
| 2013/11/12 | 308 | 308 | 304 | 304 | 2,000 |
| 2013/11/06 | 305 | 307 | 304 | 304 | 5,000 |
| 2013/11/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/10/29 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/10/25 | 312 | 312 | 312 | 312 | 2,000 |
| 2013/10/17 | 309 | 309 | 309 | 309 | 1,000 |
| 2013/10/07 | 310 | 310 | 310 | 310 | 2,000 |
| 2013/10/04 | 310 | 310 | 309 | 309 | 2,000 |
| 2013/10/02 | 309 | 310 | 309 | 310 | 2,000 |
| 2013/09/27 | 309 | 309 | 309 | 309 | 3,000 |
| 2013/09/26 | 315 | 315 | 309 | 309 | 5,000 |
| 2013/09/25 | 327 | 328 | 327 | 328 | 6,000 |
| 2013/09/24 | 326 | 329 | 326 | 326 | 5,000 |
| 2013/09/20 | 329 | 329 | 324 | 324 | 2,000 |
| 2013/09/19 | 324 | 324 | 324 | 324 | 9,000 |
| 2013/09/17 | 331 | 332 | 326 | 332 | 5,000 |
| 2013/09/13 | 331 | 331 | 331 | 331 | 1,000 |
| 2013/09/11 | 334 | 334 | 334 | 334 | 1,000 |
| 2013/09/10 | 323 | 347 | 323 | 334 | 6,000 |
| 2013/09/09 | 320 | 320 | 315 | 315 | 9,000 |
| 2013/09/06 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/09/03 | 318 | 318 | 318 | 318 | 1,000 |
| 2013/09/02 | 320 | 320 | 320 | 320 | 5,000 |
| 2013/08/27 | 325 | 325 | 315 | 315 | 7,000 |
| 2013/08/26 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/08/22 | 322 | 322 | 322 | 322 | 1,000 |
| 2013/08/19 | 330 | 330 | 330 | 330 | 3,000 |
| 2013/08/16 | 317 | 322 | 317 | 322 | 3,000 |
| 2013/08/15 | 317 | 317 | 317 | 317 | 2,000 |
| 2013/08/14 | 319 | 319 | 316 | 316 | 5,000 |
| 2013/08/12 | 318 | 343 | 318 | 343 | 8,000 |
| 2013/08/08 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/08/07 | 318 | 318 | 318 | 318 | 2,000 |
| 2013/08/05 | 318 | 318 | 318 | 318 | 4,000 |
| 2013/08/02 | 311 | 311 | 311 | 311 | 1,000 |
| 2013/07/31 | 308 | 308 | 308 | 308 | 2,000 |
| 2013/07/26 | 306 | 306 | 306 | 306 | 1,000 |
| 2013/07/25 | 311 | 311 | 308 | 308 | 6,000 |
| 2013/07/24 | 312 | 318 | 312 | 318 | 4,000 |
| 2013/07/19 | 307 | 307 | 307 | 307 | 1,000 |
| 2013/07/18 | 308 | 308 | 308 | 308 | 1,000 |
| 2013/07/17 | 304 | 308 | 304 | 308 | 6,000 |
| 2013/07/16 | 311 | 312 | 311 | 312 | 2,000 |
| 2013/07/11 | 305 | 307 | 305 | 307 | 4,000 |
| 2013/07/09 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/07/08 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/07/05 | 306 | 307 | 306 | 307 | 4,000 |
| 2013/07/04 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/28 | 296 | 300 | 296 | 300 | 2,000 |
| 2013/06/27 | 288 | 288 | 288 | 288 | 1,000 |
| 2013/06/25 | 295 | 295 | 295 | 295 | 1,000 |
| 2013/06/21 | 297 | 297 | 297 | 297 | 1,000 |
| 2013/06/20 | 282 | 282 | 282 | 282 | 2,000 |
| 2013/06/13 | 292 | 292 | 292 | 292 | 1,000 |
| 2013/06/12 | 285 | 285 | 285 | 285 | 1,000 |
| 2013/06/10 | 303 | 303 | 283 | 283 | 2,000 |
| 2013/06/06 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/05 | 296 | 296 | 292 | 292 | 2,000 |
| 2013/06/04 | 290 | 290 | 290 | 290 | 1,000 |
| 2013/06/03 | 290 | 290 | 286 | 288 | 5,000 |
| 2013/05/31 | 295 | 295 | 295 | 295 | 3,000 |
| 2013/05/30 | 305 | 305 | 305 | 305 | 1,000 |
| 2013/05/29 | 296 | 303 | 296 | 303 | 3,000 |
| 2013/05/27 | 297 | 297 | 296 | 296 | 2,000 |
| 2013/05/24 | 298 | 298 | 298 | 298 | 3,000 |
| 2013/05/23 | 300 | 302 | 300 | 302 | 3,000 |
| 2013/05/22 | 302 | 302 | 302 | 302 | 2,000 |
| 2013/05/21 | 304 | 304 | 304 | 304 | 1,000 |
| 2013/05/20 | 302 | 303 | 302 | 303 | 3,000 |
| 2013/05/17 | 300 | 300 | 300 | 300 | 5,000 |
| 2013/05/16 | 301 | 301 | 301 | 301 | 5,000 |
| 2013/05/15 | 311 | 311 | 301 | 301 | 11,000 |
| 2013/05/14 | 315 | 315 | 315 | 315 | 1,000 |
| 2013/05/13 | 317 | 317 | 317 | 317 | 2,000 |
| 2013/05/10 | 313 | 315 | 311 | 315 | 3,000 |
| 2013/05/09 | 306 | 314 | 306 | 314 | 2,000 |
| 2013/05/08 | 305 | 306 | 305 | 306 | 2,000 |
| 2013/05/07 | 312 | 312 | 310 | 310 | 6,000 |
| 2013/05/02 | 300 | 332 | 300 | 310 | 23,000 |
| 2013/05/01 | 300 | 300 | 300 | 300 | 3,000 |
| 2013/04/25 | 310 | 310 | 302 | 302 | 6,000 |
| 2013/04/23 | 310 | 310 | 310 | 310 | 3,000 |
| 2013/04/22 | 300 | 306 | 300 | 306 | 2,000 |
| 2013/04/19 | 305 | 305 | 305 | 305 | 2,000 |
| 2013/04/17 | 293 | 307 | 293 | 307 | 2,000 |
| 2013/04/15 | 314 | 314 | 293 | 293 | 4,000 |
| 2013/04/12 | 300 | 300 | 299 | 299 | 2,000 |
| 2013/04/10 | 300 | 300 | 300 | 300 | 1,000 |
| 2013/04/09 | 297 | 300 | 297 | 300 | 5,000 |
| 2013/04/05 | 289 | 289 | 289 | 289 | 4,000 |
| 2013/04/04 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/04/03 | 283 | 285 | 283 | 285 | 2,000 |
| 2013/04/01 | 281 | 281 | 281 | 281 | 2,000 |
| 2013/03/29 | 282 | 282 | 280 | 280 | 5,000 |
| 2013/03/28 | 285 | 285 | 282 | 282 | 6,000 |
| 2013/03/27 | 309 | 309 | 286 | 287 | 8,000 |
| 2013/03/26 | 319 | 320 | 317 | 320 | 6,000 |
| 2013/03/25 | 331 | 331 | 315 | 317 | 18,000 |
| 2013/03/22 | 330 | 330 | 310 | 315 | 25,000 |
| 2013/03/21 | 330 | 350 | 330 | 335 | 9,000 |
| 2013/03/19 | 330 | 330 | 328 | 330 | 7,000 |
| 2013/03/18 | 321 | 329 | 321 | 327 | 4,000 |
| 2013/03/15 | 330 | 330 | 330 | 330 | 2,000 |
| 2013/03/14 | 315 | 330 | 315 | 322 | 5,000 |
| 2013/03/13 | 350 | 380 | 315 | 315 | 21,000 |
| 2013/03/12 | 299 | 300 | 299 | 300 | 3,000 |
| 2013/03/11 | 287 | 297 | 287 | 290 | 9,000 |
| 2013/03/08 | 285 | 285 | 285 | 285 | 5,000 |
| 2013/03/07 | 275 | 280 | 275 | 280 | 4,000 |
| 2013/03/06 | 275 | 275 | 275 | 275 | 2,000 |
| 2013/03/05 | 275 | 275 | 275 | 275 | 6,000 |
| 2013/03/04 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/03/01 | 270 | 274 | 270 | 274 | 6,000 |
| 2013/02/28 | 270 | 270 | 270 | 270 | 6,000 |
| 2013/02/27 | 270 | 270 | 263 | 270 | 4,000 |
| 2013/02/26 | 262 | 262 | 262 | 262 | 1,000 |
| 2013/02/25 | 265 | 265 | 263 | 263 | 3,000 |
| 2013/02/22 | 265 | 265 | 265 | 265 | 6,000 |
| 2013/02/20 | 264 | 264 | 264 | 264 | 1,000 |
| 2013/02/18 | 265 | 265 | 265 | 265 | 3,000 |
| 2013/02/15 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/02/13 | 270 | 270 | 265 | 265 | 4,000 |
| 2013/02/12 | 269 | 269 | 269 | 269 | 3,000 |
| 2013/02/08 | 275 | 275 | 265 | 265 | 4,000 |
| 2013/02/07 | 275 | 275 | 267 | 267 | 7,000 |
| 2013/02/06 | 275 | 275 | 275 | 275 | 1,000 |
| 2013/02/05 | 270 | 275 | 270 | 275 | 8,000 |
| 2013/02/04 | 270 | 270 | 265 | 265 | 6,000 |
| 2013/01/31 | 270 | 270 | 267 | 270 | 3,000 |
| 2013/01/30 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/01/28 | 266 | 269 | 266 | 269 | 3,000 |
| 2013/01/25 | 270 | 270 | 266 | 266 | 3,000 |
| 2013/01/24 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/01/23 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/01/21 | 269 | 269 | 269 | 269 | 1,000 |
| 2013/01/18 | 268 | 270 | 268 | 268 | 6,000 |
| 2013/01/17 | 265 | 265 | 265 | 265 | 1,000 |
| 2013/01/15 | 263 | 265 | 262 | 265 | 3,000 |
| 2013/01/11 | 268 | 268 | 268 | 268 | 2,000 |
| 2013/01/10 | 268 | 268 | 268 | 268 | 1,000 |
| 2013/01/09 | 268 | 268 | 268 | 268 | 2,000 |
| 2013/01/08 | 267 | 267 | 266 | 267 | 4,000 |
| 2013/01/07 | 262 | 267 | 262 | 267 | 4,000 |
| 2013/01/04 | 257 | 257 | 257 | 257 | 3,000 |