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 |
---|---|---|---|---|---|
2015/12/30 | 476 | 477 | 468 | 472 | 20,000 |
2015/12/29 | 474 | 478 | 474 | 478 | 5,000 |
2015/12/28 | 475 | 475 | 467 | 470 | 6,000 |
2015/12/25 | 471 | 475 | 471 | 475 | 7,000 |
2015/12/24 | 460 | 477 | 460 | 468 | 15,000 |
2015/12/22 | 516 | 516 | 461 | 461 | 37,000 |
2015/12/21 | 518 | 518 | 518 | 518 | 11,000 |
2015/12/18 | 504 | 514 | 504 | 508 | 12,000 |
2015/12/17 | 500 | 514 | 500 | 503 | 27,000 |
2015/12/16 | 487 | 496 | 487 | 496 | 4,000 |
2015/12/15 | 480 | 490 | 480 | 483 | 9,000 |
2015/12/14 | 492 | 492 | 480 | 480 | 11,000 |
2015/12/11 | 492 | 493 | 492 | 493 | 2,000 |
2015/12/10 | 496 | 499 | 496 | 499 | 2,000 |
2015/12/09 | 499 | 499 | 488 | 488 | 6,000 |
2015/12/08 | 494 | 498 | 485 | 495 | 21,000 |
2015/12/07 | 506 | 510 | 504 | 504 | 16,000 |
2015/12/04 | 507 | 507 | 496 | 500 | 23,000 |
2015/12/03 | 499 | 508 | 499 | 507 | 21,000 |
2015/12/02 | 490 | 499 | 490 | 495 | 23,000 |
2015/12/01 | 478 | 489 | 470 | 488 | 15,000 |
2015/11/30 | 465 | 475 | 465 | 475 | 6,000 |
2015/11/27 | 469 | 469 | 461 | 461 | 6,000 |
2015/11/26 | 460 | 460 | 460 | 460 | 1,000 |
2015/11/24 | 460 | 460 | 452 | 455 | 4,000 |
2015/11/20 | 449 | 452 | 449 | 452 | 3,000 |
2015/11/19 | 451 | 452 | 450 | 452 | 8,000 |
2015/11/18 | 449 | 459 | 449 | 459 | 5,000 |
2015/11/16 | 449 | 449 | 449 | 449 | 8,000 |
2015/11/13 | 459 | 459 | 457 | 457 | 2,000 |
2015/11/12 | 446 | 446 | 446 | 446 | 1,000 |
2015/11/10 | 452 | 452 | 447 | 447 | 3,000 |
2015/11/06 | 460 | 460 | 460 | 460 | 2,000 |
2015/11/05 | 450 | 450 | 450 | 450 | 1,000 |
2015/11/02 | 442 | 442 | 442 | 442 | 3,000 |
2015/10/30 | 442 | 442 | 442 | 442 | 1,000 |
2015/10/29 | 439 | 440 | 439 | 439 | 4,000 |
2015/10/28 | 435 | 435 | 431 | 431 | 2,000 |
2015/10/27 | 431 | 431 | 431 | 431 | 1,000 |
2015/10/26 | 434 | 434 | 426 | 426 | 3,000 |
2015/10/20 | 438 | 438 | 430 | 430 | 2,000 |
2015/10/19 | 438 | 438 | 438 | 438 | 1,000 |
2015/10/16 | 442 | 442 | 434 | 434 | 2,000 |
2015/10/15 | 442 | 442 | 442 | 442 | 1,000 |
2015/10/14 | 442 | 442 | 442 | 442 | 1,000 |
2015/10/13 | 442 | 442 | 442 | 442 | 1,000 |
2015/10/07 | 443 | 443 | 443 | 443 | 1,000 |
2015/10/06 | 450 | 450 | 442 | 442 | 2,000 |
2015/10/05 | 452 | 453 | 452 | 453 | 2,000 |
2015/09/30 | 444 | 444 | 444 | 444 | 1,000 |
2015/09/29 | 446 | 446 | 446 | 446 | 1,000 |
2015/09/28 | 468 | 468 | 468 | 468 | 1,000 |
2015/09/25 | 459 | 459 | 443 | 458 | 4,000 |
2015/09/24 | 470 | 471 | 460 | 460 | 5,000 |
2015/09/18 | 468 | 469 | 468 | 469 | 2,000 |
2015/09/17 | 450 | 458 | 450 | 458 | 2,000 |
2015/09/16 | 450 | 450 | 450 | 450 | 1,000 |
2015/09/15 | 459 | 469 | 459 | 469 | 3,000 |
2015/09/14 | 454 | 454 | 454 | 454 | 1,000 |
2015/09/10 | 446 | 446 | 446 | 446 | 1,000 |
2015/09/07 | 463 | 463 | 462 | 462 | 3,000 |
2015/09/02 | 453 | 453 | 453 | 453 | 1,000 |
2015/09/01 | 470 | 470 | 454 | 470 | 4,000 |
2015/08/31 | 471 | 471 | 471 | 471 | 1,000 |
2015/08/28 | 445 | 450 | 445 | 450 | 3,000 |
2015/08/27 | 425 | 425 | 425 | 425 | 2,000 |
2015/08/26 | 402 | 410 | 398 | 410 | 4,000 |
2015/08/25 | 444 | 444 | 393 | 403 | 22,000 |
2015/08/24 | 473 | 473 | 442 | 453 | 28,000 |
2015/08/21 | 480 | 480 | 474 | 474 | 4,000 |
2015/08/19 | 479 | 479 | 479 | 479 | 3,000 |
2015/08/17 | 480 | 480 | 478 | 478 | 3,000 |
2015/08/13 | 477 | 477 | 477 | 477 | 2,000 |
2015/08/12 | 476 | 478 | 476 | 476 | 3,000 |
2015/08/11 | 474 | 474 | 474 | 474 | 3,000 |
2015/08/10 | 476 | 480 | 472 | 480 | 9,000 |
2015/08/07 | 478 | 489 | 475 | 480 | 36,000 |
2015/08/06 | 481 | 481 | 477 | 478 | 7,000 |
2015/08/05 | 482 | 482 | 482 | 482 | 3,000 |
2015/08/04 | 479 | 481 | 479 | 481 | 5,000 |
2015/08/03 | 477 | 480 | 477 | 480 | 3,000 |
2015/07/31 | 480 | 480 | 477 | 477 | 3,000 |
2015/07/30 | 480 | 480 | 480 | 480 | 2,000 |
2015/07/29 | 480 | 481 | 480 | 481 | 10,000 |
2015/07/28 | 479 | 479 | 479 | 479 | 2,000 |
2015/07/27 | 479 | 479 | 477 | 477 | 5,000 |
2015/07/24 | 479 | 479 | 479 | 479 | 2,000 |
2015/07/21 | 479 | 479 | 479 | 479 | 7,000 |
2015/07/17 | 479 | 479 | 479 | 479 | 1,000 |
2015/07/15 | 479 | 479 | 479 | 479 | 3,000 |
2015/07/14 | 479 | 479 | 477 | 479 | 6,000 |
2015/07/13 | 479 | 479 | 479 | 479 | 2,000 |
2015/07/10 | 476 | 478 | 476 | 478 | 3,000 |
2015/07/09 | 469 | 469 | 468 | 468 | 3,000 |
2015/07/08 | 478 | 478 | 471 | 471 | 8,000 |
2015/07/07 | 474 | 477 | 474 | 477 | 6,000 |
2015/07/06 | 477 | 477 | 475 | 476 | 10,000 |
2015/07/03 | 475 | 478 | 475 | 477 | 4,000 |
2015/07/02 | 477 | 477 | 475 | 475 | 2,000 |
2015/07/01 | 473 | 477 | 473 | 477 | 2,000 |
2015/06/30 | 473 | 477 | 473 | 474 | 3,000 |
2015/06/29 | 471 | 474 | 471 | 472 | 11,000 |
2015/06/26 | 479 | 480 | 479 | 480 | 6,000 |
2015/06/25 | 477 | 477 | 477 | 477 | 6,000 |
2015/06/24 | 478 | 479 | 477 | 477 | 6,000 |
2015/06/23 | 478 | 478 | 478 | 478 | 3,000 |
2015/06/22 | 476 | 478 | 476 | 478 | 7,000 |
2015/06/19 | 471 | 471 | 471 | 471 | 3,000 |
2015/06/18 | 474 | 476 | 474 | 476 | 3,000 |
2015/06/17 | 475 | 475 | 475 | 475 | 2,000 |
2015/06/16 | 475 | 475 | 475 | 475 | 1,000 |
2015/06/15 | 475 | 477 | 475 | 475 | 6,000 |
2015/06/12 | 476 | 476 | 475 | 475 | 3,000 |
2015/06/11 | 475 | 477 | 475 | 476 | 8,000 |
2015/06/10 | 476 | 476 | 476 | 476 | 2,000 |
2015/06/09 | 476 | 476 | 476 | 476 | 1,000 |
2015/06/05 | 476 | 476 | 476 | 476 | 2,000 |
2015/06/04 | 477 | 477 | 476 | 476 | 3,000 |
2015/06/03 | 476 | 476 | 476 | 476 | 1,000 |
2015/06/02 | 476 | 476 | 475 | 475 | 3,000 |
2015/06/01 | 476 | 478 | 476 | 476 | 4,000 |
2015/05/29 | 476 | 476 | 476 | 476 | 1,000 |
2015/05/28 | 476 | 476 | 476 | 476 | 3,000 |
2015/05/27 | 477 | 477 | 477 | 477 | 4,000 |
2015/05/26 | 478 | 479 | 477 | 479 | 3,000 |
2015/05/25 | 480 | 480 | 478 | 478 | 13,000 |
2015/05/22 | 477 | 479 | 476 | 478 | 19,000 |
2015/05/21 | 478 | 478 | 476 | 477 | 46,000 |
2015/05/19 | 491 | 491 | 491 | 491 | 6,000 |
2015/05/18 | 491 | 491 | 491 | 491 | 1,000 |
2015/05/15 | 518 | 518 | 493 | 493 | 5,000 |
2015/05/14 | 493 | 493 | 490 | 490 | 3,000 |
2015/05/13 | 518 | 518 | 497 | 497 | 6,000 |
2015/05/12 | 510 | 510 | 495 | 495 | 3,000 |
2015/05/11 | 505 | 508 | 505 | 508 | 3,000 |
2015/05/07 | 508 | 508 | 508 | 508 | 1,000 |
2015/05/01 | 500 | 507 | 499 | 507 | 6,000 |
2015/04/30 | 487 | 487 | 487 | 487 | 1,000 |
2015/04/28 | 490 | 492 | 489 | 489 | 4,000 |
2015/04/27 | 497 | 498 | 497 | 498 | 4,000 |
2015/04/24 | 494 | 494 | 494 | 494 | 1,000 |
2015/04/23 | 489 | 500 | 489 | 500 | 3,000 |
2015/04/22 | 507 | 507 | 497 | 497 | 2,000 |
2015/04/21 | 498 | 498 | 498 | 498 | 2,000 |
2015/04/20 | 498 | 498 | 498 | 498 | 3,000 |
2015/04/17 | 482 | 482 | 482 | 482 | 1,000 |
2015/04/16 | 484 | 484 | 484 | 484 | 1,000 |
2015/04/15 | 486 | 486 | 485 | 485 | 3,000 |
2015/04/14 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/13 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/10 | 505 | 505 | 500 | 500 | 2,000 |
2015/04/06 | 496 | 500 | 488 | 500 | 6,000 |
2015/04/03 | 490 | 490 | 490 | 490 | 1,000 |
2015/04/02 | 484 | 497 | 484 | 497 | 5,000 |
2015/04/01 | 492 | 492 | 487 | 487 | 5,000 |
2015/03/31 | 495 | 495 | 495 | 495 | 1,000 |
2015/03/30 | 500 | 506 | 500 | 505 | 4,000 |
2015/03/27 | 486 | 505 | 486 | 505 | 7,000 |
2015/03/26 | 529 | 529 | 519 | 525 | 5,000 |
2015/03/25 | 527 | 535 | 527 | 535 | 4,000 |
2015/03/24 | 530 | 530 | 524 | 524 | 3,000 |
2015/03/23 | 527 | 540 | 517 | 540 | 5,000 |
2015/03/19 | 528 | 528 | 528 | 528 | 1,000 |
2015/03/17 | 539 | 539 | 528 | 528 | 7,000 |
2015/03/16 | 539 | 539 | 515 | 515 | 2,000 |
2015/03/10 | 519 | 519 | 519 | 519 | 1,000 |
2015/03/09 | 514 | 514 | 514 | 514 | 1,000 |
2015/03/06 | 503 | 514 | 503 | 514 | 4,000 |
2015/03/05 | 508 | 508 | 508 | 508 | 2,000 |
2015/03/04 | 510 | 510 | 501 | 508 | 6,000 |
2015/03/03 | 508 | 508 | 508 | 508 | 1,000 |
2015/02/27 | 507 | 515 | 505 | 515 | 5,000 |
2015/02/26 | 510 | 510 | 510 | 510 | 1,000 |
2015/02/25 | 513 | 513 | 513 | 513 | 2,000 |
2015/02/24 | 520 | 530 | 520 | 530 | 10,000 |
2015/02/23 | 497 | 505 | 497 | 501 | 9,000 |
2015/02/20 | 475 | 490 | 475 | 490 | 4,000 |
2015/02/19 | 486 | 486 | 473 | 473 | 6,000 |
2015/02/16 | 491 | 504 | 480 | 504 | 7,000 |
2015/02/12 | 530 | 531 | 520 | 520 | 4,000 |
2015/02/10 | 530 | 530 | 530 | 530 | 2,000 |
2015/02/09 | 520 | 530 | 520 | 530 | 3,000 |
2015/02/06 | 509 | 522 | 509 | 522 | 7,000 |
2015/02/05 | 488 | 501 | 485 | 498 | 5,000 |
2015/02/04 | 474 | 510 | 474 | 480 | 7,000 |
2015/02/03 | 470 | 476 | 470 | 474 | 6,000 |
2015/02/02 | 462 | 462 | 458 | 462 | 3,000 |
2015/01/30 | 460 | 460 | 460 | 460 | 1,000 |
2015/01/29 | 455 | 455 | 455 | 455 | 2,000 |
2015/01/28 | 450 | 454 | 449 | 454 | 4,000 |
2015/01/27 | 437 | 449 | 437 | 449 | 4,000 |
2015/01/26 | 449 | 449 | 436 | 437 | 6,000 |
2015/01/21 | 431 | 431 | 431 | 431 | 1,000 |
2015/01/20 | 437 | 438 | 437 | 438 | 3,000 |
2015/01/16 | 440 | 440 | 440 | 440 | 2,000 |
2015/01/15 | 426 | 434 | 426 | 432 | 11,000 |
2015/01/14 | 438 | 443 | 438 | 442 | 4,000 |
2015/01/13 | 427 | 442 | 427 | 430 | 8,000 |
2015/01/09 | 427 | 442 | 427 | 442 | 5,000 |
2015/01/08 | 443 | 443 | 442 | 442 | 2,000 |
2015/01/07 | 427 | 435 | 422 | 435 | 7,000 |
2015/01/06 | 424 | 428 | 424 | 425 | 7,000 |
2015/01/05 | 408 | 420 | 408 | 420 | 10,000 |