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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,410 | 3,435 | 3,410 | 3,435 | 200 |
| 2020/12/29 | 3,405 | 3,415 | 3,405 | 3,415 | 400 |
| 2020/12/28 | 3,405 | 3,445 | 3,405 | 3,405 | 800 |
| 2020/12/25 | 3,415 | 3,420 | 3,415 | 3,415 | 900 |
| 2020/12/24 | 3,460 | 3,475 | 3,450 | 3,475 | 1,000 |
| 2020/12/23 | 3,450 | 3,460 | 3,425 | 3,460 | 300 |
| 2020/12/22 | 3,425 | 3,470 | 3,420 | 3,465 | 500 |
| 2020/12/21 | 3,405 | 3,450 | 3,405 | 3,415 | 700 |
| 2020/12/18 | 3,405 | 3,405 | 3,405 | 3,405 | 100 |
| 2020/12/17 | 3,420 | 3,420 | 3,400 | 3,400 | 1,100 |
| 2020/12/16 | 3,440 | 3,450 | 3,435 | 3,450 | 400 |
| 2020/12/15 | 3,435 | 3,455 | 3,435 | 3,455 | 600 |
| 2020/12/14 | 3,445 | 3,445 | 3,445 | 3,445 | 100 |
| 2020/12/11 | 3,450 | 3,450 | 3,450 | 3,450 | 200 |
| 2020/12/10 | 3,435 | 3,435 | 3,435 | 3,435 | 400 |
| 2020/12/09 | 3,480 | 3,480 | 3,480 | 3,480 | 100 |
| 2020/12/08 | 3,435 | 3,435 | 3,435 | 3,435 | 300 |
| 2020/12/07 | 3,440 | 3,440 | 3,440 | 3,440 | 400 |
| 2020/12/04 | 3,420 | 3,450 | 3,420 | 3,450 | 300 |
| 2020/12/03 | 3,485 | 3,485 | 3,425 | 3,425 | 800 |
| 2020/12/02 | 3,520 | 3,520 | 3,470 | 3,470 | 200 |
| 2020/12/01 | 3,400 | 3,410 | 3,400 | 3,400 | 1,000 |
| 2020/11/30 | 3,455 | 3,455 | 3,455 | 3,455 | 100 |
| 2020/11/27 | 3,510 | 3,510 | 3,450 | 3,455 | 800 |
| 2020/11/26 | 3,510 | 3,580 | 3,510 | 3,520 | 500 |
| 2020/11/25 | 3,505 | 3,510 | 3,505 | 3,505 | 500 |
| 2020/11/24 | 3,485 | 3,560 | 3,485 | 3,550 | 900 |
| 2020/11/20 | 3,500 | 3,540 | 3,465 | 3,540 | 500 |
| 2020/11/19 | 3,550 | 3,550 | 3,500 | 3,500 | 500 |
| 2020/11/18 | 3,505 | 3,535 | 3,505 | 3,535 | 300 |
| 2020/11/17 | 3,500 | 3,535 | 3,500 | 3,535 | 200 |
| 2020/11/16 | 3,615 | 3,640 | 3,570 | 3,570 | 700 |
| 2020/11/13 | 3,465 | 3,475 | 3,460 | 3,475 | 600 |
| 2020/11/12 | 3,500 | 3,500 | 3,500 | 3,500 | 500 |
| 2020/11/11 | 3,760 | 3,880 | 3,500 | 3,500 | 5,700 |
| 2020/11/10 | 3,680 | 3,705 | 3,680 | 3,690 | 600 |
| 2020/11/09 | 3,785 | 3,890 | 3,645 | 3,645 | 2,200 |
| 2020/11/06 | 3,500 | 3,750 | 3,500 | 3,685 | 3,300 |
| 2020/11/05 | 3,500 | 3,500 | 3,500 | 3,500 | 400 |
| 2020/11/04 | 3,460 | 3,550 | 3,460 | 3,500 | 1,500 |
| 2020/11/02 | 3,500 | 3,500 | 3,440 | 3,460 | 500 |
| 2020/10/30 | 3,435 | 3,560 | 3,425 | 3,560 | 600 |
| 2020/10/29 | 3,450 | 3,450 | 3,430 | 3,435 | 500 |
| 2020/10/27 | 3,540 | 3,540 | 3,500 | 3,500 | 300 |
| 2020/10/26 | 3,550 | 3,550 | 3,500 | 3,500 | 400 |
| 2020/10/23 | 3,425 | 3,565 | 3,425 | 3,565 | 1,300 |
| 2020/10/22 | 3,465 | 3,495 | 3,440 | 3,495 | 800 |
| 2020/10/21 | 3,495 | 3,495 | 3,495 | 3,495 | 100 |
| 2020/10/19 | 3,430 | 3,430 | 3,430 | 3,430 | 200 |
| 2020/10/16 | 3,405 | 3,405 | 3,370 | 3,370 | 1,200 |
| 2020/10/15 | 3,465 | 3,465 | 3,400 | 3,405 | 400 |
| 2020/10/14 | 3,570 | 3,570 | 3,390 | 3,395 | 3,100 |
| 2020/10/13 | 3,540 | 3,595 | 3,520 | 3,575 | 600 |
| 2020/10/12 | 3,580 | 3,600 | 3,550 | 3,555 | 600 |
| 2020/10/09 | 3,530 | 3,650 | 3,530 | 3,650 | 300 |
| 2020/10/08 | 3,525 | 3,530 | 3,525 | 3,530 | 300 |
| 2020/10/07 | 3,510 | 3,515 | 3,505 | 3,505 | 900 |
| 2020/10/06 | 3,625 | 3,685 | 3,505 | 3,505 | 1,300 |
| 2020/10/05 | 3,690 | 3,710 | 3,625 | 3,625 | 1,700 |
| 2020/10/02 | 3,760 | 3,830 | 3,710 | 3,735 | 2,700 |
| 2020/09/30 | 3,870 | 3,935 | 3,760 | 3,760 | 2,100 |
| 2020/09/29 | 3,995 | 4,080 | 3,950 | 4,080 | 3,100 |
| 2020/09/28 | 4,425 | 4,495 | 4,085 | 4,250 | 4,200 |
| 2020/09/25 | 4,480 | 4,590 | 4,425 | 4,425 | 1,700 |
| 2020/09/24 | 4,370 | 4,570 | 4,370 | 4,420 | 1,900 |
| 2020/09/23 | 4,405 | 4,435 | 4,300 | 4,300 | 1,200 |
| 2020/09/18 | 4,370 | 4,425 | 4,350 | 4,400 | 2,100 |
| 2020/09/17 | 4,440 | 4,555 | 4,440 | 4,555 | 1,100 |
| 2020/09/16 | 4,650 | 4,775 | 4,510 | 4,510 | 2,200 |
| 2020/09/15 | 4,230 | 4,715 | 4,230 | 4,510 | 1,600 |
| 2020/09/14 | 4,400 | 4,875 | 4,225 | 4,225 | 3,600 |
| 2020/09/11 | 4,180 | 4,405 | 4,180 | 4,400 | 2,100 |
| 2020/09/10 | 4,070 | 4,250 | 4,070 | 4,180 | 1,500 |
| 2020/09/09 | 3,950 | 4,050 | 3,950 | 4,030 | 1,900 |
| 2020/09/08 | 4,060 | 4,060 | 3,890 | 3,995 | 2,500 |
| 2020/09/07 | 3,820 | 4,050 | 3,800 | 4,050 | 2,400 |
| 2020/09/04 | 3,740 | 3,800 | 3,740 | 3,800 | 800 |
| 2020/09/03 | 3,670 | 3,735 | 3,670 | 3,735 | 400 |
| 2020/09/02 | 3,700 | 3,710 | 3,640 | 3,645 | 500 |
| 2020/09/01 | 3,740 | 3,745 | 3,740 | 3,740 | 900 |
| 2020/08/31 | 3,700 | 3,700 | 3,700 | 3,700 | 300 |
| 2020/08/28 | 3,600 | 3,680 | 3,600 | 3,625 | 1,100 |
| 2020/08/27 | 3,585 | 3,590 | 3,560 | 3,560 | 400 |
| 2020/08/26 | 3,505 | 3,560 | 3,505 | 3,560 | 700 |
| 2020/08/25 | 3,555 | 3,560 | 3,545 | 3,560 | 700 |
| 2020/08/24 | 3,560 | 3,560 | 3,485 | 3,485 | 700 |
| 2020/08/21 | 3,440 | 3,490 | 3,440 | 3,490 | 600 |
| 2020/08/20 | 3,450 | 3,455 | 3,450 | 3,455 | 500 |
| 2020/08/19 | 3,455 | 3,455 | 3,350 | 3,410 | 1,800 |
| 2020/08/18 | 3,490 | 3,490 | 3,480 | 3,485 | 400 |
| 2020/08/17 | 3,435 | 3,500 | 3,435 | 3,500 | 600 |
| 2020/08/14 | 3,420 | 3,430 | 3,420 | 3,430 | 400 |
| 2020/08/13 | 3,420 | 3,420 | 3,420 | 3,420 | 400 |
| 2020/08/12 | 3,280 | 3,600 | 3,280 | 3,380 | 2,200 |
| 2020/08/11 | 3,305 | 3,365 | 3,270 | 3,290 | 1,700 |
| 2020/08/07 | 3,175 | 3,750 | 3,175 | 3,265 | 11,300 |
| 2020/08/06 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/08/05 | 3,225 | 3,225 | 3,170 | 3,175 | 600 |
| 2020/08/04 | 3,205 | 3,205 | 3,180 | 3,180 | 200 |
| 2020/08/03 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2020/07/31 | 3,195 | 3,195 | 3,150 | 3,150 | 400 |
| 2020/07/30 | 3,255 | 3,255 | 3,160 | 3,160 | 1,300 |
| 2020/07/29 | 3,130 | 3,140 | 3,130 | 3,140 | 200 |
| 2020/07/28 | 3,150 | 3,150 | 3,150 | 3,150 | 200 |
| 2020/07/27 | 3,220 | 3,220 | 3,150 | 3,150 | 400 |
| 2020/07/22 | 3,130 | 3,170 | 3,120 | 3,170 | 500 |
| 2020/07/21 | 3,130 | 3,135 | 3,130 | 3,130 | 300 |
| 2020/07/20 | 3,200 | 3,200 | 3,120 | 3,120 | 1,000 |
| 2020/07/17 | 3,110 | 3,120 | 3,110 | 3,120 | 500 |
| 2020/07/15 | 3,150 | 3,150 | 3,150 | 3,150 | 100 |
| 2020/07/14 | 3,130 | 3,130 | 3,130 | 3,130 | 100 |
| 2020/07/13 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/07/10 | 3,115 | 3,165 | 3,115 | 3,165 | 600 |
| 2020/07/09 | 3,170 | 3,170 | 3,130 | 3,130 | 200 |
| 2020/07/08 | 3,185 | 3,185 | 3,185 | 3,185 | 100 |
| 2020/07/07 | 3,170 | 3,170 | 3,150 | 3,150 | 300 |
| 2020/07/06 | 3,170 | 3,170 | 3,090 | 3,170 | 800 |
| 2020/07/03 | 3,135 | 3,135 | 3,135 | 3,135 | 100 |
| 2020/07/02 | 3,100 | 3,160 | 3,100 | 3,160 | 800 |
| 2020/07/01 | 3,100 | 3,100 | 3,085 | 3,085 | 300 |
| 2020/06/29 | 3,125 | 3,125 | 3,120 | 3,120 | 600 |
| 2020/06/26 | 3,055 | 3,055 | 3,055 | 3,055 | 200 |
| 2020/06/25 | 3,100 | 3,100 | 3,100 | 3,100 | 100 |
| 2020/06/24 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/06/23 | 3,020 | 3,070 | 3,020 | 3,070 | 300 |
| 2020/06/19 | 3,050 | 3,090 | 3,050 | 3,090 | 300 |
| 2020/06/17 | 2,980 | 3,035 | 2,980 | 3,035 | 300 |
| 2020/06/16 | 3,000 | 3,000 | 3,000 | 3,000 | 300 |
| 2020/06/15 | 3,000 | 3,050 | 3,000 | 3,040 | 400 |
| 2020/06/12 | 3,000 | 3,000 | 2,985 | 2,985 | 200 |
| 2020/06/10 | 3,040 | 3,040 | 3,040 | 3,040 | 100 |
| 2020/06/09 | 3,005 | 3,005 | 2,981 | 2,990 | 400 |
| 2020/06/05 | 2,998 | 2,998 | 2,981 | 2,981 | 400 |
| 2020/06/04 | 2,998 | 2,998 | 2,998 | 2,998 | 100 |
| 2020/06/03 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2020/06/02 | 2,965 | 2,965 | 2,965 | 2,965 | 100 |
| 2020/06/01 | 2,999 | 2,999 | 2,999 | 2,999 | 100 |
| 2020/05/29 | 2,970 | 2,970 | 2,969 | 2,969 | 600 |
| 2020/05/26 | 2,970 | 2,970 | 2,970 | 2,970 | 100 |
| 2020/05/25 | 3,015 | 3,015 | 3,015 | 3,015 | 600 |
| 2020/05/22 | 2,970 | 2,970 | 2,970 | 2,970 | 1,200 |
| 2020/05/20 | 2,966 | 3,020 | 2,965 | 2,965 | 500 |
| 2020/05/18 | 2,930 | 3,030 | 2,930 | 2,961 | 1,600 |
| 2020/05/15 | 2,879 | 3,150 | 2,879 | 2,997 | 2,000 |
| 2020/05/14 | 2,850 | 2,908 | 2,850 | 2,908 | 900 |
| 2020/05/13 | 2,834 | 2,949 | 2,834 | 2,900 | 3,500 |
| 2020/05/12 | 2,837 | 2,884 | 2,834 | 2,834 | 800 |
| 2020/05/11 | 2,820 | 2,830 | 2,820 | 2,830 | 300 |
| 2020/05/08 | 2,830 | 2,862 | 2,812 | 2,817 | 500 |
| 2020/05/07 | 2,954 | 2,954 | 2,855 | 2,874 | 500 |
| 2020/05/01 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
| 2020/04/30 | 2,905 | 2,905 | 2,905 | 2,905 | 100 |
| 2020/04/28 | 2,955 | 2,955 | 2,955 | 2,955 | 200 |
| 2020/04/27 | 2,855 | 2,855 | 2,855 | 2,855 | 100 |
| 2020/04/24 | 2,824 | 2,824 | 2,805 | 2,805 | 300 |
| 2020/04/23 | 2,806 | 2,824 | 2,806 | 2,824 | 400 |
| 2020/04/22 | 2,840 | 2,840 | 2,840 | 2,840 | 200 |
| 2020/04/20 | 2,841 | 2,841 | 2,841 | 2,841 | 100 |
| 2020/04/17 | 2,850 | 2,850 | 2,850 | 2,850 | 100 |
| 2020/04/14 | 2,823 | 2,851 | 2,818 | 2,851 | 500 |
| 2020/04/13 | 2,821 | 2,821 | 2,818 | 2,820 | 500 |
| 2020/04/10 | 2,804 | 2,998 | 2,804 | 2,871 | 900 |
| 2020/04/08 | 2,854 | 2,854 | 2,854 | 2,854 | 100 |
| 2020/04/07 | 2,844 | 2,944 | 2,844 | 2,944 | 200 |
| 2020/04/06 | 2,970 | 2,994 | 2,800 | 2,994 | 600 |
| 2020/04/02 | 2,775 | 2,775 | 2,720 | 2,721 | 900 |
| 2020/04/01 | 2,818 | 2,818 | 2,800 | 2,800 | 400 |
| 2020/03/31 | 2,851 | 2,857 | 2,828 | 2,828 | 700 |
| 2020/03/30 | 2,860 | 2,860 | 2,860 | 2,860 | 100 |
| 2020/03/27 | 2,930 | 3,120 | 2,930 | 3,120 | 800 |
| 2020/03/26 | 2,930 | 3,090 | 2,930 | 2,952 | 1,200 |
| 2020/03/25 | 2,855 | 3,000 | 2,855 | 3,000 | 800 |
| 2020/03/24 | 2,820 | 2,820 | 2,820 | 2,820 | 100 |
| 2020/03/23 | 2,801 | 2,851 | 2,801 | 2,851 | 600 |
| 2020/03/17 | 2,780 | 2,900 | 2,780 | 2,900 | 800 |
| 2020/03/16 | 3,000 | 3,000 | 3,000 | 3,000 | 100 |
| 2020/03/13 | 2,800 | 2,805 | 2,780 | 2,780 | 2,400 |
| 2020/03/12 | 2,830 | 2,831 | 2,830 | 2,830 | 800 |
| 2020/03/11 | 2,865 | 2,901 | 2,865 | 2,901 | 300 |
| 2020/03/10 | 2,801 | 2,904 | 2,801 | 2,865 | 1,100 |
| 2020/03/09 | 3,090 | 3,090 | 2,951 | 2,951 | 1,900 |
| 2020/03/06 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2020/03/05 | 3,095 | 3,125 | 3,075 | 3,125 | 800 |
| 2020/03/03 | 3,085 | 3,085 | 3,085 | 3,085 | 100 |
| 2020/03/02 | 2,970 | 3,000 | 2,970 | 3,000 | 500 |
| 2020/02/28 | 3,050 | 3,100 | 2,970 | 3,035 | 1,600 |
| 2020/02/27 | 3,070 | 3,100 | 3,070 | 3,100 | 300 |
| 2020/02/26 | 3,105 | 3,105 | 3,100 | 3,100 | 1,200 |
| 2020/02/25 | 3,140 | 3,140 | 3,085 | 3,130 | 600 |
| 2020/02/20 | 3,110 | 3,140 | 3,110 | 3,140 | 200 |
| 2020/02/19 | 3,175 | 3,175 | 3,175 | 3,175 | 100 |
| 2020/02/18 | 3,100 | 3,175 | 3,100 | 3,175 | 300 |
| 2020/02/17 | 3,100 | 3,145 | 3,100 | 3,100 | 1,100 |
| 2020/02/14 | 3,075 | 3,075 | 3,075 | 3,075 | 100 |
| 2020/02/13 | 3,180 | 3,180 | 3,110 | 3,110 | 300 |
| 2020/02/12 | 3,120 | 3,120 | 3,050 | 3,050 | 600 |
| 2020/02/10 | 3,210 | 3,210 | 3,050 | 3,050 | 1,300 |
| 2020/02/07 | 3,180 | 3,180 | 3,150 | 3,170 | 900 |
| 2020/02/06 | 3,220 | 3,220 | 3,180 | 3,180 | 1,100 |
| 2020/02/05 | 3,595 | 3,595 | 3,220 | 3,220 | 3,300 |
| 2020/02/04 | 3,200 | 3,200 | 3,175 | 3,195 | 400 |
| 2020/01/31 | 3,205 | 3,215 | 3,205 | 3,210 | 800 |
| 2020/01/30 | 3,200 | 3,215 | 3,200 | 3,210 | 2,800 |
| 2020/01/29 | 3,210 | 3,215 | 3,200 | 3,210 | 1,000 |
| 2020/01/28 | 3,235 | 3,235 | 3,205 | 3,205 | 200 |
| 2020/01/27 | 3,600 | 3,600 | 3,250 | 3,265 | 1,600 |
| 2020/01/24 | 3,250 | 3,250 | 3,250 | 3,250 | 200 |
| 2020/01/21 | 3,265 | 3,265 | 3,200 | 3,200 | 1,200 |
| 2020/01/20 | 3,210 | 3,245 | 3,210 | 3,245 | 200 |
| 2020/01/17 | 3,245 | 3,245 | 3,220 | 3,220 | 500 |
| 2020/01/16 | 3,220 | 3,240 | 3,220 | 3,240 | 900 |
| 2020/01/15 | 3,200 | 3,240 | 3,200 | 3,200 | 500 |
| 2020/01/14 | 3,210 | 3,210 | 3,210 | 3,210 | 100 |
| 2020/01/09 | 3,205 | 3,205 | 3,200 | 3,200 | 200 |
| 2020/01/08 | 3,165 | 3,165 | 3,165 | 3,165 | 100 |
| 2020/01/07 | 3,165 | 3,165 | 3,165 | 3,165 | 200 |
| 2020/01/06 | 3,245 | 3,245 | 3,165 | 3,200 | 500 |