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 |
|---|---|---|---|---|---|
| 2019/12/30 | 3,165 | 3,295 | 3,165 | 3,205 | 500 |
| 2019/12/27 | 3,165 | 3,165 | 3,165 | 3,165 | 400 |
| 2019/12/26 | 3,100 | 3,120 | 3,100 | 3,100 | 600 |
| 2019/12/25 | 3,165 | 3,165 | 3,095 | 3,100 | 700 |
| 2019/12/24 | 3,075 | 3,185 | 3,075 | 3,165 | 700 |
| 2019/12/23 | 3,080 | 3,175 | 3,080 | 3,100 | 600 |
| 2019/12/20 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/12/16 | 3,100 | 3,100 | 3,100 | 3,100 | 400 |
| 2019/12/13 | 3,160 | 3,160 | 3,050 | 3,070 | 1,000 |
| 2019/12/12 | 3,180 | 3,180 | 3,180 | 3,180 | 100 |
| 2019/12/11 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2019/12/10 | 3,190 | 3,190 | 3,190 | 3,190 | 100 |
| 2019/12/09 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2019/12/06 | 3,155 | 3,155 | 3,155 | 3,155 | 100 |
| 2019/12/05 | 3,190 | 3,190 | 3,170 | 3,170 | 300 |
| 2019/12/04 | 3,065 | 3,205 | 3,065 | 3,150 | 800 |
| 2019/12/03 | 3,080 | 3,080 | 3,075 | 3,080 | 300 |
| 2019/12/02 | 3,100 | 3,100 | 3,100 | 3,100 | 300 |
| 2019/11/29 | 3,080 | 3,080 | 3,080 | 3,080 | 200 |
| 2019/11/28 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2019/11/26 | 3,075 | 3,075 | 3,075 | 3,075 | 200 |
| 2019/11/25 | 3,040 | 3,070 | 3,015 | 3,015 | 1,000 |
| 2019/11/21 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/11/20 | 3,005 | 3,005 | 3,000 | 3,000 | 500 |
| 2019/11/19 | 3,035 | 3,035 | 3,025 | 3,025 | 600 |
| 2019/11/18 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2019/11/15 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2019/11/11 | 3,055 | 3,065 | 3,030 | 3,030 | 1,800 |
| 2019/11/08 | 3,295 | 3,295 | 3,075 | 3,100 | 2,400 |
| 2019/11/07 | 3,250 | 3,300 | 3,140 | 3,300 | 1,000 |
| 2019/11/06 | 3,100 | 3,280 | 3,100 | 3,145 | 4,200 |
| 2019/11/05 | 3,010 | 3,010 | 2,986 | 2,986 | 600 |
| 2019/11/01 | 2,964 | 2,964 | 2,960 | 2,960 | 500 |
| 2019/10/31 | 2,914 | 2,914 | 2,914 | 2,914 | 200 |
| 2019/10/30 | 2,900 | 2,900 | 2,900 | 2,900 | 600 |
| 2019/10/29 | 2,945 | 2,945 | 2,945 | 2,945 | 100 |
| 2019/10/28 | 2,950 | 2,981 | 2,942 | 2,942 | 300 |
| 2019/10/25 | 3,015 | 3,065 | 3,015 | 3,065 | 200 |
| 2019/10/24 | 2,965 | 2,965 | 2,965 | 2,965 | 300 |
| 2019/10/18 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2019/10/16 | 2,965 | 2,965 | 2,965 | 2,965 | 500 |
| 2019/10/15 | 2,965 | 3,000 | 2,965 | 3,000 | 200 |
| 2019/10/11 | 2,931 | 3,035 | 2,930 | 3,035 | 800 |
| 2019/10/10 | 2,900 | 2,929 | 2,900 | 2,929 | 300 |
| 2019/10/09 | 2,940 | 2,940 | 2,913 | 2,913 | 700 |
| 2019/10/08 | 2,991 | 2,991 | 2,990 | 2,990 | 700 |
| 2019/10/07 | 3,100 | 3,100 | 2,960 | 2,990 | 500 |
| 2019/10/04 | 3,100 | 3,100 | 3,100 | 3,100 | 200 |
| 2019/10/03 | 2,930 | 3,135 | 2,930 | 3,135 | 200 |
| 2019/10/02 | 2,838 | 2,886 | 2,837 | 2,886 | 1,200 |
| 2019/10/01 | 2,891 | 2,891 | 2,838 | 2,838 | 1,900 |
| 2019/09/30 | 2,995 | 2,995 | 2,893 | 2,893 | 1,600 |
| 2019/09/27 | 3,340 | 3,340 | 3,080 | 3,080 | 2,900 |
| 2019/09/26 | 3,390 | 3,600 | 3,390 | 3,445 | 3,800 |
| 2019/09/25 | 3,430 | 3,450 | 3,360 | 3,380 | 3,800 |
| 2019/09/24 | 3,155 | 3,295 | 3,155 | 3,290 | 1,100 |
| 2019/09/20 | 3,155 | 3,155 | 3,150 | 3,150 | 1,400 |
| 2019/09/19 | 3,215 | 3,250 | 3,165 | 3,165 | 1,800 |
| 2019/09/18 | 3,200 | 3,220 | 3,190 | 3,215 | 1,100 |
| 2019/09/17 | 3,155 | 3,200 | 3,155 | 3,200 | 1,700 |
| 2019/09/13 | 3,110 | 3,140 | 3,110 | 3,140 | 800 |
| 2019/09/12 | 3,070 | 3,130 | 3,070 | 3,125 | 500 |
| 2019/09/11 | 3,065 | 3,095 | 3,040 | 3,095 | 700 |
| 2019/09/10 | 3,095 | 3,095 | 3,065 | 3,065 | 1,000 |
| 2019/09/09 | 3,045 | 3,045 | 3,005 | 3,005 | 600 |
| 2019/09/06 | 3,030 | 3,030 | 3,030 | 3,030 | 100 |
| 2019/09/05 | 3,060 | 3,060 | 3,060 | 3,060 | 200 |
| 2019/09/04 | 3,040 | 3,050 | 3,040 | 3,045 | 400 |
| 2019/09/03 | 3,040 | 3,040 | 3,020 | 3,020 | 400 |
| 2019/09/02 | 3,035 | 3,055 | 3,020 | 3,040 | 900 |
| 2019/08/30 | 3,030 | 3,030 | 3,030 | 3,030 | 200 |
| 2019/08/29 | 3,045 | 3,050 | 3,045 | 3,050 | 400 |
| 2019/08/28 | 3,045 | 3,045 | 3,045 | 3,045 | 100 |
| 2019/08/27 | 3,045 | 3,050 | 3,010 | 3,035 | 1,100 |
| 2019/08/26 | 3,045 | 3,045 | 3,045 | 3,045 | 500 |
| 2019/08/23 | 3,045 | 3,045 | 2,992 | 2,992 | 200 |
| 2019/08/22 | 2,985 | 2,985 | 2,985 | 2,985 | 100 |
| 2019/08/21 | 3,040 | 3,040 | 3,040 | 3,040 | 200 |
| 2019/08/20 | 3,015 | 3,015 | 3,015 | 3,015 | 100 |
| 2019/08/19 | 2,981 | 3,045 | 2,981 | 3,045 | 800 |
| 2019/08/16 | 3,045 | 3,045 | 3,015 | 3,015 | 200 |
| 2019/08/15 | 3,045 | 3,045 | 3,010 | 3,010 | 800 |
| 2019/08/14 | 2,980 | 3,045 | 2,980 | 3,045 | 500 |
| 2019/08/13 | 3,005 | 3,050 | 3,005 | 3,050 | 500 |
| 2019/08/09 | 3,050 | 3,050 | 3,050 | 3,050 | 600 |
| 2019/08/08 | 2,975 | 3,050 | 2,975 | 3,030 | 1,400 |
| 2019/08/07 | 3,045 | 3,045 | 3,000 | 3,000 | 400 |
| 2019/08/06 | 3,035 | 3,035 | 3,030 | 3,030 | 200 |
| 2019/08/05 | 3,055 | 3,055 | 3,000 | 3,000 | 500 |
| 2019/08/02 | 3,000 | 3,000 | 2,980 | 3,000 | 300 |
| 2019/08/01 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2019/07/31 | 2,997 | 2,997 | 2,997 | 2,997 | 200 |
| 2019/07/30 | 2,999 | 3,000 | 2,999 | 3,000 | 300 |
| 2019/07/25 | 2,999 | 2,999 | 2,999 | 2,999 | 500 |
| 2019/07/23 | 2,995 | 2,999 | 2,995 | 2,999 | 200 |
| 2019/07/22 | 2,999 | 2,999 | 2,999 | 2,999 | 400 |
| 2019/07/19 | 2,940 | 2,990 | 2,940 | 2,950 | 400 |
| 2019/07/17 | 2,923 | 3,030 | 2,923 | 3,010 | 500 |
| 2019/07/16 | 2,950 | 2,960 | 2,950 | 2,960 | 200 |
| 2019/07/12 | 2,920 | 2,949 | 2,920 | 2,921 | 500 |
| 2019/07/11 | 2,940 | 2,940 | 2,940 | 2,940 | 100 |
| 2019/07/10 | 2,939 | 2,939 | 2,939 | 2,939 | 100 |
| 2019/07/09 | 2,900 | 2,917 | 2,899 | 2,917 | 700 |
| 2019/07/08 | 2,898 | 2,898 | 2,891 | 2,891 | 200 |
| 2019/07/05 | 2,900 | 2,948 | 2,898 | 2,898 | 700 |
| 2019/06/28 | 2,900 | 2,900 | 2,900 | 2,900 | 200 |
| 2019/06/27 | 2,846 | 2,896 | 2,846 | 2,896 | 300 |
| 2019/06/25 | 2,925 | 2,925 | 2,925 | 2,925 | 200 |
| 2019/06/24 | 2,850 | 2,900 | 2,850 | 2,850 | 1,200 |
| 2019/06/21 | 2,849 | 2,850 | 2,849 | 2,850 | 700 |
| 2019/06/20 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2019/06/18 | 2,903 | 2,903 | 2,823 | 2,844 | 800 |
| 2019/06/14 | 2,814 | 2,890 | 2,814 | 2,843 | 900 |
| 2019/06/10 | 2,910 | 2,910 | 2,811 | 2,811 | 500 |
| 2019/06/06 | 2,830 | 2,860 | 2,830 | 2,860 | 300 |
| 2019/06/05 | 2,807 | 2,838 | 2,807 | 2,838 | 700 |
| 2019/06/04 | 2,825 | 2,835 | 2,806 | 2,835 | 400 |
| 2019/06/03 | 2,808 | 2,808 | 2,804 | 2,804 | 600 |
| 2019/05/31 | 2,835 | 2,835 | 2,805 | 2,805 | 300 |
| 2019/05/29 | 2,828 | 2,828 | 2,804 | 2,804 | 600 |
| 2019/05/27 | 2,929 | 2,929 | 2,878 | 2,878 | 500 |
| 2019/05/24 | 2,830 | 2,830 | 2,830 | 2,830 | 100 |
| 2019/05/23 | 2,810 | 2,810 | 2,805 | 2,806 | 700 |
| 2019/05/22 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2019/05/20 | 2,870 | 2,870 | 2,870 | 2,870 | 200 |
| 2019/05/16 | 2,803 | 2,803 | 2,803 | 2,803 | 100 |
| 2019/05/15 | 2,818 | 2,818 | 2,818 | 2,818 | 100 |
| 2019/05/14 | 2,856 | 2,856 | 2,806 | 2,806 | 500 |
| 2019/05/13 | 2,900 | 2,900 | 2,806 | 2,806 | 400 |
| 2019/05/10 | 2,830 | 2,830 | 2,800 | 2,830 | 500 |
| 2019/05/09 | 2,851 | 2,851 | 2,835 | 2,835 | 700 |
| 2019/05/07 | 2,900 | 2,900 | 2,850 | 2,900 | 1,000 |
| 2019/04/26 | 2,850 | 2,850 | 2,850 | 2,850 | 200 |
| 2019/04/25 | 2,944 | 2,944 | 2,857 | 2,857 | 500 |
| 2019/04/23 | 2,894 | 2,894 | 2,894 | 2,894 | 100 |
| 2019/04/22 | 2,901 | 2,944 | 2,894 | 2,894 | 400 |
| 2019/04/19 | 2,945 | 2,945 | 2,851 | 2,851 | 600 |
| 2019/04/16 | 2,900 | 2,950 | 2,900 | 2,950 | 400 |
| 2019/04/12 | 2,870 | 2,870 | 2,850 | 2,850 | 200 |
| 2019/04/10 | 2,840 | 2,869 | 2,840 | 2,840 | 800 |
| 2019/04/08 | 2,890 | 2,890 | 2,890 | 2,890 | 100 |
| 2019/04/05 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2019/04/04 | 2,839 | 2,840 | 2,839 | 2,840 | 400 |
| 2019/04/03 | 2,820 | 2,820 | 2,820 | 2,820 | 400 |
| 2019/04/02 | 2,821 | 2,821 | 2,810 | 2,810 | 1,200 |
| 2019/03/29 | 2,870 | 2,870 | 2,870 | 2,870 | 100 |
| 2019/03/28 | 2,970 | 2,970 | 2,870 | 2,870 | 800 |
| 2019/03/27 | 2,881 | 2,881 | 2,875 | 2,875 | 400 |
| 2019/03/26 | 2,917 | 2,960 | 2,917 | 2,960 | 700 |
| 2019/03/25 | 2,970 | 2,970 | 2,891 | 2,967 | 900 |
| 2019/03/22 | 2,965 | 2,965 | 2,965 | 2,965 | 600 |
| 2019/03/20 | 2,916 | 2,965 | 2,916 | 2,965 | 200 |
| 2019/03/19 | 2,966 | 2,966 | 2,966 | 2,966 | 300 |
| 2019/03/18 | 2,915 | 2,965 | 2,915 | 2,965 | 300 |
| 2019/03/13 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2019/03/12 | 2,915 | 2,915 | 2,915 | 2,915 | 200 |
| 2019/03/05 | 2,915 | 2,915 | 2,890 | 2,890 | 300 |
| 2019/03/04 | 2,890 | 2,890 | 2,890 | 2,890 | 200 |
| 2019/03/01 | 2,865 | 2,865 | 2,865 | 2,865 | 100 |
| 2019/02/26 | 2,900 | 2,915 | 2,900 | 2,915 | 300 |
| 2019/02/25 | 2,915 | 2,915 | 2,915 | 2,915 | 600 |
| 2019/02/14 | 2,875 | 2,875 | 2,875 | 2,875 | 200 |
| 2019/02/12 | 2,825 | 2,825 | 2,825 | 2,825 | 300 |
| 2019/02/08 | 2,823 | 2,851 | 2,823 | 2,827 | 800 |
| 2019/02/07 | 2,915 | 2,915 | 2,915 | 2,915 | 700 |
| 2019/02/06 | 2,915 | 2,915 | 2,915 | 2,915 | 100 |
| 2019/02/05 | 2,965 | 2,965 | 2,915 | 2,915 | 1,500 |
| 2019/02/04 | 2,881 | 2,900 | 2,870 | 2,900 | 500 |
| 2019/01/31 | 2,901 | 2,901 | 2,865 | 2,865 | 500 |
| 2019/01/30 | 2,920 | 2,920 | 2,920 | 2,920 | 200 |
| 2019/01/29 | 2,920 | 2,920 | 2,920 | 2,920 | 100 |
| 2019/01/28 | 2,966 | 2,966 | 2,966 | 2,966 | 200 |
| 2019/01/25 | 2,940 | 2,966 | 2,940 | 2,966 | 1,300 |
| 2019/01/22 | 2,820 | 2,820 | 2,820 | 2,820 | 200 |
| 2019/01/16 | 2,801 | 2,840 | 2,801 | 2,840 | 1,000 |
| 2019/01/11 | 2,801 | 2,842 | 2,801 | 2,842 | 500 |
| 2019/01/08 | 2,846 | 2,846 | 2,842 | 2,842 | 400 |
| 2019/01/07 | 2,940 | 2,940 | 2,940 | 2,940 | 300 |