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 |
---|---|---|---|---|---|
2016/12/29 | 492 | 493 | 492 | 493 | 2,000 |
2016/12/28 | 509 | 512 | 509 | 512 | 4,000 |
2016/12/27 | 503 | 509 | 503 | 509 | 2,000 |
2016/12/26 | 500 | 520 | 500 | 515 | 6,000 |
2016/12/22 | 495 | 499 | 495 | 495 | 5,000 |
2016/12/19 | 495 | 495 | 495 | 495 | 1,000 |
2016/12/13 | 506 | 506 | 506 | 506 | 3,000 |
2016/12/12 | 490 | 504 | 483 | 504 | 14,000 |
2016/12/09 | 480 | 490 | 480 | 481 | 8,000 |
2016/12/08 | 483 | 485 | 480 | 480 | 11,000 |
2016/12/07 | 478 | 480 | 478 | 480 | 5,000 |
2016/12/06 | 470 | 470 | 470 | 470 | 1,000 |
2016/12/05 | 471 | 471 | 471 | 471 | 1,000 |
2016/12/02 | 473 | 473 | 463 | 471 | 6,000 |
2016/12/01 | 473 | 473 | 472 | 473 | 4,000 |
2016/11/30 | 473 | 473 | 472 | 472 | 2,000 |
2016/11/29 | 468 | 473 | 468 | 473 | 2,000 |
2016/11/28 | 463 | 473 | 463 | 473 | 3,000 |
2016/11/25 | 483 | 483 | 475 | 475 | 3,000 |
2016/11/24 | 475 | 485 | 475 | 475 | 9,000 |
2016/11/22 | 464 | 464 | 463 | 463 | 2,000 |
2016/11/21 | 469 | 469 | 463 | 463 | 7,000 |
2016/11/18 | 463 | 469 | 463 | 469 | 3,000 |
2016/11/16 | 466 | 469 | 461 | 469 | 5,000 |
2016/11/15 | 471 | 471 | 471 | 471 | 1,000 |
2016/11/14 | 460 | 471 | 457 | 471 | 36,000 |
2016/11/11 | 459 | 468 | 458 | 468 | 18,000 |
2016/11/10 | 454 | 462 | 454 | 459 | 7,000 |
2016/11/09 | 456 | 456 | 452 | 452 | 7,000 |
2016/11/08 | 456 | 456 | 456 | 456 | 3,000 |
2016/11/07 | 453 | 457 | 452 | 452 | 5,000 |
2016/11/04 | 453 | 458 | 452 | 458 | 3,000 |
2016/11/02 | 455 | 455 | 453 | 453 | 5,000 |
2016/11/01 | 486 | 486 | 455 | 455 | 31,000 |
2016/10/31 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/28 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/27 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/26 | 438 | 445 | 438 | 438 | 4,000 |
2016/10/25 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/24 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/21 | 438 | 438 | 438 | 438 | 1,000 |
2016/10/20 | 440 | 440 | 440 | 440 | 1,000 |
2016/10/19 | 440 | 440 | 440 | 440 | 1,000 |
2016/10/18 | 442 | 442 | 440 | 440 | 2,000 |
2016/10/17 | 442 | 442 | 442 | 442 | 1,000 |
2016/10/14 | 442 | 442 | 442 | 442 | 1,000 |
2016/10/07 | 450 | 450 | 450 | 450 | 2,000 |
2016/10/05 | 450 | 450 | 450 | 450 | 2,000 |
2016/09/30 | 434 | 452 | 434 | 452 | 4,000 |
2016/09/27 | 445 | 450 | 444 | 450 | 4,000 |
2016/09/26 | 445 | 445 | 440 | 440 | 3,000 |
2016/09/23 | 440 | 440 | 440 | 440 | 1,000 |
2016/09/20 | 439 | 440 | 435 | 435 | 4,000 |
2016/09/16 | 441 | 441 | 435 | 435 | 5,000 |
2016/09/13 | 446 | 446 | 446 | 446 | 1,000 |
2016/09/12 | 441 | 441 | 441 | 441 | 1,000 |
2016/09/07 | 447 | 447 | 446 | 446 | 2,000 |
2016/09/05 | 450 | 450 | 450 | 450 | 1,000 |
2016/08/31 | 450 | 450 | 446 | 446 | 2,000 |
2016/08/29 | 452 | 452 | 452 | 452 | 3,000 |
2016/08/26 | 449 | 449 | 449 | 449 | 1,000 |
2016/08/25 | 445 | 445 | 445 | 445 | 1,000 |
2016/08/18 | 446 | 446 | 445 | 445 | 2,000 |
2016/08/16 | 453 | 453 | 445 | 450 | 5,000 |
2016/08/15 | 448 | 448 | 448 | 448 | 1,000 |
2016/08/12 | 437 | 443 | 437 | 443 | 3,000 |
2016/08/09 | 444 | 445 | 438 | 445 | 3,000 |
2016/08/05 | 440 | 440 | 439 | 440 | 4,000 |
2016/08/04 | 444 | 444 | 444 | 444 | 1,000 |
2016/07/29 | 444 | 444 | 444 | 444 | 1,000 |
2016/07/25 | 444 | 444 | 444 | 444 | 3,000 |
2016/07/20 | 435 | 440 | 432 | 440 | 6,000 |
2016/07/19 | 443 | 443 | 435 | 435 | 4,000 |
2016/07/15 | 440 | 442 | 440 | 440 | 3,000 |
2016/07/14 | 460 | 462 | 439 | 443 | 21,000 |
2016/07/13 | 460 | 460 | 460 | 460 | 1,000 |
2016/07/12 | 469 | 470 | 469 | 470 | 2,000 |
2016/07/11 | 459 | 474 | 459 | 474 | 2,000 |
2016/07/06 | 454 | 454 | 454 | 454 | 1,000 |
2016/07/05 | 459 | 459 | 459 | 459 | 3,000 |
2016/07/04 | 435 | 435 | 435 | 435 | 1,000 |
2016/06/29 | 435 | 435 | 435 | 435 | 2,000 |
2016/06/27 | 435 | 435 | 435 | 435 | 1,000 |
2016/06/24 | 421 | 426 | 420 | 426 | 9,000 |
2016/06/23 | 452 | 452 | 452 | 452 | 1,000 |
2016/06/22 | 457 | 457 | 457 | 457 | 1,000 |
2016/06/21 | 442 | 442 | 442 | 442 | 1,000 |
2016/06/20 | 444 | 450 | 442 | 442 | 6,000 |
2016/06/16 | 447 | 447 | 447 | 447 | 3,000 |
2016/06/15 | 452 | 452 | 448 | 451 | 4,000 |
2016/06/06 | 461 | 461 | 460 | 460 | 2,000 |
2016/06/02 | 455 | 455 | 455 | 455 | 1,000 |
2016/06/01 | 460 | 460 | 460 | 460 | 2,000 |
2016/05/25 | 465 | 465 | 465 | 465 | 2,000 |
2016/05/23 | 450 | 450 | 450 | 450 | 1,000 |
2016/05/20 | 444 | 444 | 444 | 444 | 1,000 |
2016/05/17 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/16 | 445 | 445 | 445 | 445 | 1,000 |
2016/05/06 | 462 | 462 | 462 | 462 | 2,000 |
2016/05/02 | 444 | 444 | 442 | 442 | 2,000 |
2016/04/28 | 462 | 462 | 462 | 462 | 1,000 |
2016/04/26 | 451 | 451 | 451 | 451 | 1,000 |
2016/04/25 | 463 | 463 | 451 | 451 | 2,000 |
2016/04/22 | 450 | 458 | 450 | 458 | 2,000 |
2016/04/21 | 438 | 445 | 438 | 445 | 5,000 |
2016/04/18 | 444 | 444 | 444 | 444 | 2,000 |
2016/04/07 | 432 | 432 | 432 | 432 | 1,000 |
2016/04/05 | 437 | 437 | 437 | 437 | 1,000 |
2016/04/04 | 441 | 441 | 430 | 430 | 3,000 |
2016/04/01 | 434 | 434 | 429 | 429 | 6,000 |
2016/03/31 | 436 | 436 | 436 | 436 | 3,000 |
2016/03/30 | 444 | 444 | 444 | 444 | 1,000 |
2016/03/29 | 470 | 470 | 462 | 469 | 5,000 |
2016/03/28 | 472 | 475 | 472 | 475 | 11,000 |
2016/03/25 | 472 | 472 | 472 | 472 | 1,000 |
2016/03/24 | 471 | 473 | 471 | 473 | 2,000 |
2016/03/23 | 475 | 475 | 475 | 475 | 4,000 |
2016/03/22 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/18 | 468 | 468 | 468 | 468 | 1,000 |
2016/03/17 | 474 | 474 | 474 | 474 | 1,000 |
2016/03/16 | 474 | 474 | 474 | 474 | 1,000 |
2016/03/14 | 460 | 460 | 460 | 460 | 1,000 |
2016/03/11 | 474 | 474 | 474 | 474 | 1,000 |
2016/03/08 | 470 | 470 | 470 | 470 | 1,000 |
2016/03/07 | 475 | 475 | 474 | 474 | 2,000 |
2016/03/04 | 475 | 475 | 475 | 475 | 1,000 |
2016/03/03 | 436 | 479 | 436 | 479 | 11,000 |
2016/03/02 | 436 | 440 | 436 | 440 | 2,000 |
2016/03/01 | 440 | 440 | 440 | 440 | 1,000 |
2016/02/25 | 449 | 449 | 449 | 449 | 1,000 |
2016/02/24 | 449 | 449 | 449 | 449 | 1,000 |
2016/02/19 | 444 | 444 | 444 | 444 | 1,000 |
2016/02/15 | 420 | 421 | 420 | 421 | 4,000 |
2016/02/12 | 421 | 428 | 421 | 428 | 6,000 |
2016/02/10 | 456 | 456 | 456 | 456 | 1,000 |
2016/02/09 | 456 | 456 | 456 | 456 | 1,000 |
2016/02/08 | 476 | 476 | 456 | 456 | 4,000 |
2016/02/05 | 480 | 480 | 480 | 480 | 4,000 |
2016/02/03 | 470 | 470 | 470 | 470 | 1,000 |
2016/02/02 | 486 | 489 | 486 | 489 | 4,000 |
2016/02/01 | 455 | 487 | 455 | 487 | 7,000 |
2016/01/29 | 448 | 449 | 448 | 449 | 2,000 |
2016/01/28 | 442 | 442 | 442 | 442 | 1,000 |
2016/01/27 | 445 | 450 | 442 | 442 | 5,000 |
2016/01/26 | 445 | 445 | 445 | 445 | 1,000 |
2016/01/25 | 444 | 445 | 444 | 445 | 4,000 |
2016/01/21 | 431 | 431 | 431 | 431 | 2,000 |
2016/01/19 | 431 | 431 | 431 | 431 | 1,000 |
2016/01/18 | 425 | 430 | 425 | 430 | 3,000 |
2016/01/15 | 425 | 425 | 425 | 425 | 2,000 |
2016/01/14 | 431 | 438 | 417 | 425 | 9,000 |
2016/01/12 | 434 | 434 | 430 | 431 | 6,000 |
2016/01/08 | 446 | 446 | 430 | 434 | 11,000 |
2016/01/07 | 455 | 455 | 447 | 448 | 8,000 |
2016/01/06 | 452 | 463 | 452 | 459 | 7,000 |
2016/01/05 | 469 | 469 | 445 | 448 | 22,000 |
2016/01/04 | 472 | 472 | 462 | 470 | 8,000 |