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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,060 | 3,060 | 3,020 | 3,020 | 300 |
| 2021/12/29 | 3,060 | 3,060 | 3,060 | 3,060 | 100 |
| 2021/12/28 | 3,015 | 3,015 | 3,000 | 3,000 | 1,900 |
| 2021/12/27 | 3,040 | 3,040 | 3,035 | 3,040 | 800 |
| 2021/12/24 | 3,035 | 3,040 | 2,994 | 2,994 | 1,900 |
| 2021/12/23 | 3,005 | 3,035 | 3,000 | 3,000 | 1,100 |
| 2021/12/21 | 3,005 | 3,005 | 3,005 | 3,005 | 100 |
| 2021/12/20 | 3,065 | 3,065 | 3,005 | 3,005 | 300 |
| 2021/12/17 | 3,135 | 3,135 | 3,005 | 3,005 | 1,200 |
| 2021/12/16 | 3,165 | 3,165 | 3,065 | 3,065 | 500 |
| 2021/12/14 | 3,095 | 3,095 | 3,095 | 3,095 | 100 |
| 2021/12/13 | 3,090 | 3,090 | 3,090 | 3,090 | 1,000 |
| 2021/12/10 | 3,090 | 3,090 | 3,090 | 3,090 | 200 |
| 2021/12/09 | 3,095 | 3,095 | 3,050 | 3,050 | 500 |
| 2021/12/08 | 3,070 | 3,095 | 3,070 | 3,095 | 500 |
| 2021/12/07 | 3,070 | 3,070 | 3,070 | 3,070 | 200 |
| 2021/12/06 | 3,120 | 3,120 | 3,050 | 3,060 | 1,300 |
| 2021/12/03 | 3,160 | 3,160 | 3,070 | 3,070 | 400 |
| 2021/12/02 | 3,050 | 3,090 | 3,040 | 3,090 | 1,600 |
| 2021/12/01 | 3,055 | 3,055 | 3,055 | 3,055 | 100 |
| 2021/11/30 | 3,045 | 3,065 | 3,045 | 3,055 | 1,200 |
| 2021/11/29 | 3,100 | 3,100 | 3,050 | 3,080 | 500 |
| 2021/11/26 | 3,190 | 3,190 | 3,040 | 3,105 | 1,100 |
| 2021/11/25 | 3,200 | 3,215 | 3,195 | 3,210 | 4,100 |
| 2021/11/22 | 3,260 | 3,275 | 3,260 | 3,275 | 700 |
| 2021/11/19 | 3,290 | 3,290 | 3,265 | 3,265 | 600 |
| 2021/11/18 | 3,260 | 3,260 | 3,260 | 3,260 | 400 |
| 2021/11/16 | 3,265 | 3,265 | 3,265 | 3,265 | 700 |
| 2021/11/15 | 3,265 | 3,265 | 3,265 | 3,265 | 500 |
| 2021/11/12 | 3,315 | 3,315 | 3,265 | 3,265 | 1,200 |
| 2021/11/11 | 3,280 | 3,295 | 3,280 | 3,295 | 300 |
| 2021/11/10 | 3,280 | 3,280 | 3,275 | 3,275 | 600 |
| 2021/11/09 | 3,295 | 3,500 | 3,280 | 3,280 | 5,300 |
| 2021/11/08 | 3,285 | 3,285 | 3,285 | 3,285 | 100 |
| 2021/11/05 | 3,285 | 3,285 | 3,285 | 3,285 | 400 |
| 2021/11/04 | 3,275 | 3,275 | 3,275 | 3,275 | 300 |
| 2021/11/02 | 3,285 | 3,285 | 3,275 | 3,275 | 200 |
| 2021/11/01 | 3,285 | 3,285 | 3,285 | 3,285 | 500 |
| 2021/10/29 | 3,250 | 3,260 | 3,250 | 3,260 | 700 |
| 2021/10/28 | 3,255 | 3,255 | 3,255 | 3,255 | 400 |
| 2021/10/27 | 3,270 | 3,270 | 3,255 | 3,255 | 500 |
| 2021/10/26 | 3,265 | 3,300 | 3,250 | 3,250 | 600 |
| 2021/10/25 | 3,295 | 3,320 | 3,295 | 3,320 | 500 |
| 2021/10/21 | 3,265 | 3,290 | 3,265 | 3,290 | 300 |
| 2021/10/20 | 3,265 | 3,275 | 3,260 | 3,260 | 400 |
| 2021/10/19 | 3,275 | 3,280 | 3,255 | 3,255 | 400 |
| 2021/10/18 | 3,250 | 3,255 | 3,250 | 3,255 | 400 |
| 2021/10/15 | 3,250 | 3,250 | 3,250 | 3,250 | 300 |
| 2021/10/13 | 3,260 | 3,280 | 3,250 | 3,280 | 900 |
| 2021/10/12 | 3,285 | 3,285 | 3,265 | 3,265 | 500 |
| 2021/10/11 | 3,285 | 3,285 | 3,270 | 3,275 | 500 |
| 2021/10/08 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2021/10/07 | 3,275 | 3,335 | 3,265 | 3,280 | 1,000 |
| 2021/10/06 | 3,270 | 3,270 | 3,270 | 3,270 | 100 |
| 2021/10/05 | 3,310 | 3,310 | 3,275 | 3,275 | 1,000 |
| 2021/10/04 | 3,295 | 3,295 | 3,295 | 3,295 | 400 |
| 2021/10/01 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/09/30 | 3,335 | 3,335 | 3,300 | 3,300 | 1,100 |
| 2021/09/29 | 3,290 | 3,400 | 3,270 | 3,335 | 3,600 |
| 2021/09/28 | 3,555 | 3,580 | 3,555 | 3,580 | 1,300 |
| 2021/09/27 | 3,590 | 3,595 | 3,580 | 3,580 | 2,100 |
| 2021/09/24 | 3,585 | 3,595 | 3,575 | 3,580 | 1,400 |
| 2021/09/22 | 3,585 | 3,585 | 3,515 | 3,515 | 1,000 |
| 2021/09/21 | 3,600 | 3,600 | 3,485 | 3,495 | 1,700 |
| 2021/09/17 | 3,455 | 3,525 | 3,455 | 3,460 | 1,700 |
| 2021/09/16 | 3,525 | 3,575 | 3,460 | 3,460 | 2,900 |
| 2021/09/15 | 3,485 | 3,980 | 3,450 | 3,660 | 13,600 |
| 2021/09/14 | 3,450 | 3,470 | 3,440 | 3,460 | 1,700 |
| 2021/09/13 | 3,445 | 3,445 | 3,440 | 3,445 | 700 |
| 2021/09/10 | 3,430 | 3,440 | 3,430 | 3,440 | 300 |
| 2021/09/09 | 3,395 | 3,410 | 3,395 | 3,400 | 400 |
| 2021/09/08 | 3,390 | 3,390 | 3,390 | 3,390 | 100 |
| 2021/09/07 | 3,400 | 3,400 | 3,385 | 3,385 | 900 |
| 2021/09/06 | 3,375 | 3,390 | 3,375 | 3,385 | 1,100 |
| 2021/09/03 | 3,360 | 3,380 | 3,360 | 3,360 | 900 |
| 2021/09/02 | 3,360 | 3,360 | 3,360 | 3,360 | 200 |
| 2021/09/01 | 3,340 | 3,340 | 3,330 | 3,335 | 800 |
| 2021/08/31 | 3,390 | 3,390 | 3,360 | 3,360 | 300 |
| 2021/08/30 | 3,360 | 3,360 | 3,340 | 3,340 | 900 |
| 2021/08/27 | 3,330 | 3,360 | 3,330 | 3,360 | 400 |
| 2021/08/25 | 3,350 | 3,350 | 3,350 | 3,350 | 200 |
| 2021/08/24 | 3,330 | 3,340 | 3,330 | 3,340 | 300 |
| 2021/08/23 | 3,325 | 3,345 | 3,315 | 3,325 | 800 |
| 2021/08/20 | 3,345 | 3,360 | 3,340 | 3,340 | 1,800 |
| 2021/08/19 | 3,320 | 3,330 | 3,320 | 3,330 | 300 |
| 2021/08/18 | 3,325 | 3,325 | 3,300 | 3,305 | 600 |
| 2021/08/17 | 3,345 | 3,345 | 3,345 | 3,345 | 200 |
| 2021/08/13 | 3,315 | 3,315 | 3,305 | 3,305 | 300 |
| 2021/08/12 | 3,325 | 3,325 | 3,315 | 3,315 | 300 |
| 2021/08/11 | 3,310 | 3,310 | 3,305 | 3,305 | 600 |
| 2021/08/10 | 3,345 | 3,400 | 3,300 | 3,310 | 4,800 |
| 2021/08/06 | 3,340 | 3,390 | 3,340 | 3,380 | 1,500 |
| 2021/08/05 | 3,310 | 3,350 | 3,310 | 3,335 | 1,100 |
| 2021/08/04 | 3,310 | 3,310 | 3,310 | 3,310 | 300 |
| 2021/08/03 | 3,315 | 3,315 | 3,305 | 3,315 | 800 |
| 2021/08/02 | 3,300 | 3,315 | 3,300 | 3,315 | 400 |
| 2021/07/30 | 3,305 | 3,305 | 3,300 | 3,300 | 200 |
| 2021/07/29 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2021/07/28 | 3,310 | 3,310 | 3,310 | 3,310 | 200 |
| 2021/07/27 | 3,290 | 3,290 | 3,290 | 3,290 | 100 |
| 2021/07/26 | 3,305 | 3,305 | 3,300 | 3,300 | 800 |
| 2021/07/20 | 3,305 | 3,305 | 3,305 | 3,305 | 100 |
| 2021/07/19 | 3,305 | 3,305 | 3,305 | 3,305 | 200 |
| 2021/07/16 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/07/15 | 3,290 | 3,300 | 3,290 | 3,300 | 300 |
| 2021/07/14 | 3,300 | 3,300 | 3,290 | 3,290 | 700 |
| 2021/07/13 | 3,305 | 3,305 | 3,305 | 3,305 | 400 |
| 2021/07/12 | 3,300 | 3,300 | 3,295 | 3,300 | 600 |
| 2021/07/09 | 3,300 | 3,300 | 3,290 | 3,300 | 600 |
| 2021/07/08 | 3,300 | 3,300 | 3,300 | 3,300 | 200 |
| 2021/07/07 | 3,300 | 3,300 | 3,295 | 3,295 | 400 |
| 2021/07/06 | 3,300 | 3,300 | 3,300 | 3,300 | 100 |
| 2021/07/05 | 3,295 | 3,295 | 3,290 | 3,290 | 800 |
| 2021/07/02 | 3,295 | 3,295 | 3,295 | 3,295 | 200 |
| 2021/07/01 | 3,290 | 3,295 | 3,290 | 3,295 | 700 |
| 2021/06/30 | 3,295 | 3,295 | 3,290 | 3,290 | 900 |
| 2021/06/29 | 3,290 | 3,295 | 3,290 | 3,295 | 1,100 |
| 2021/06/28 | 3,290 | 3,290 | 3,290 | 3,290 | 1,000 |
| 2021/06/25 | 3,290 | 3,290 | 3,280 | 3,280 | 500 |
| 2021/06/24 | 3,285 | 3,290 | 3,285 | 3,290 | 200 |
| 2021/06/23 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2021/06/22 | 3,280 | 3,280 | 3,275 | 3,280 | 500 |
| 2021/06/21 | 3,280 | 3,295 | 3,270 | 3,290 | 1,100 |
| 2021/06/18 | 3,290 | 3,295 | 3,290 | 3,290 | 700 |
| 2021/06/17 | 3,285 | 3,290 | 3,280 | 3,290 | 700 |
| 2021/06/16 | 3,275 | 3,290 | 3,275 | 3,290 | 2,600 |
| 2021/06/15 | 3,275 | 3,280 | 3,275 | 3,280 | 300 |
| 2021/06/14 | 3,280 | 3,280 | 3,275 | 3,280 | 500 |
| 2021/06/11 | 3,280 | 3,280 | 3,280 | 3,280 | 100 |
| 2021/06/10 | 3,280 | 3,280 | 3,275 | 3,275 | 300 |
| 2021/06/09 | 3,280 | 3,285 | 3,280 | 3,285 | 1,200 |
| 2021/06/08 | 3,285 | 3,285 | 3,280 | 3,285 | 700 |
| 2021/06/07 | 3,285 | 3,285 | 3,280 | 3,280 | 900 |
| 2021/06/04 | 3,275 | 3,280 | 3,275 | 3,280 | 800 |
| 2021/06/03 | 3,280 | 3,280 | 3,275 | 3,280 | 1,800 |
| 2021/06/02 | 3,280 | 3,280 | 3,275 | 3,280 | 1,300 |
| 2021/06/01 | 3,280 | 3,280 | 3,275 | 3,275 | 1,600 |
| 2021/05/31 | 3,290 | 3,290 | 3,275 | 3,275 | 13,900 |
| 2021/05/28 | 3,490 | 3,490 | 3,380 | 3,380 | 3,400 |
| 2021/05/25 | 3,520 | 3,535 | 3,520 | 3,535 | 600 |
| 2021/05/24 | 3,560 | 3,560 | 3,560 | 3,560 | 100 |
| 2021/05/20 | 3,540 | 3,540 | 3,535 | 3,535 | 400 |
| 2021/05/19 | 3,550 | 3,550 | 3,540 | 3,545 | 900 |
| 2021/05/17 | 3,520 | 3,520 | 3,520 | 3,520 | 300 |
| 2021/05/14 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2021/05/13 | 3,540 | 3,585 | 3,540 | 3,585 | 800 |
| 2021/05/12 | 3,540 | 3,540 | 3,540 | 3,540 | 200 |
| 2021/05/11 | 3,520 | 3,735 | 3,520 | 3,550 | 2,000 |
| 2021/05/10 | 3,565 | 3,565 | 3,520 | 3,520 | 300 |
| 2021/05/07 | 3,495 | 3,565 | 3,495 | 3,495 | 400 |
| 2021/05/06 | 3,560 | 3,560 | 3,560 | 3,560 | 400 |
| 2021/04/30 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/04/26 | 3,590 | 3,590 | 3,535 | 3,535 | 400 |
| 2021/04/23 | 3,530 | 3,530 | 3,530 | 3,530 | 300 |
| 2021/04/22 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2021/04/19 | 3,540 | 3,540 | 3,540 | 3,540 | 100 |
| 2021/04/13 | 3,585 | 3,585 | 3,585 | 3,585 | 100 |
| 2021/04/12 | 3,595 | 3,595 | 3,550 | 3,550 | 500 |
| 2021/04/08 | 3,600 | 3,600 | 3,595 | 3,595 | 200 |
| 2021/04/07 | 3,600 | 3,600 | 3,540 | 3,540 | 200 |
| 2021/04/06 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2021/04/05 | 3,595 | 3,595 | 3,595 | 3,595 | 200 |
| 2021/04/02 | 3,580 | 3,580 | 3,580 | 3,580 | 100 |
| 2021/04/01 | 3,570 | 3,570 | 3,570 | 3,570 | 400 |
| 2021/03/31 | 3,585 | 3,585 | 3,500 | 3,570 | 900 |
| 2021/03/29 | 3,570 | 3,585 | 3,540 | 3,585 | 1,100 |
| 2021/03/25 | 3,605 | 3,605 | 3,605 | 3,605 | 300 |
| 2021/03/24 | 3,565 | 3,565 | 3,550 | 3,550 | 700 |
| 2021/03/23 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2021/03/22 | 3,565 | 3,565 | 3,565 | 3,565 | 100 |
| 2021/03/19 | 3,600 | 3,600 | 3,600 | 3,600 | 200 |
| 2021/03/18 | 3,600 | 3,600 | 3,600 | 3,600 | 100 |
| 2021/03/17 | 3,585 | 3,590 | 3,585 | 3,590 | 300 |
| 2021/03/16 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2021/03/15 | 3,545 | 3,545 | 3,540 | 3,540 | 200 |
| 2021/03/11 | 3,530 | 3,530 | 3,425 | 3,425 | 600 |
| 2021/03/10 | 3,535 | 3,535 | 3,535 | 3,535 | 200 |
| 2021/03/08 | 3,530 | 3,530 | 3,530 | 3,530 | 200 |
| 2021/03/05 | 3,590 | 3,590 | 3,560 | 3,560 | 300 |
| 2021/03/04 | 3,510 | 3,520 | 3,510 | 3,520 | 200 |
| 2021/03/03 | 3,520 | 3,520 | 3,520 | 3,520 | 300 |
| 2021/03/02 | 3,575 | 3,575 | 3,575 | 3,575 | 100 |
| 2021/03/01 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2021/02/26 | 3,550 | 3,550 | 3,550 | 3,550 | 300 |
| 2021/02/25 | 3,635 | 3,640 | 3,565 | 3,565 | 1,200 |
| 2021/02/24 | 3,565 | 3,565 | 3,565 | 3,565 | 300 |
| 2021/02/22 | 3,605 | 3,605 | 3,600 | 3,600 | 300 |
| 2021/02/19 | 3,630 | 3,630 | 3,610 | 3,610 | 800 |
| 2021/02/17 | 3,610 | 3,610 | 3,610 | 3,610 | 200 |
| 2021/02/16 | 3,605 | 3,610 | 3,605 | 3,610 | 300 |
| 2021/02/15 | 3,665 | 3,675 | 3,645 | 3,645 | 800 |
| 2021/02/12 | 3,645 | 3,645 | 3,635 | 3,645 | 900 |
| 2021/02/10 | 3,620 | 3,675 | 3,620 | 3,675 | 300 |
| 2021/02/09 | 3,650 | 3,650 | 3,610 | 3,610 | 600 |
| 2021/02/08 | 3,660 | 3,660 | 3,575 | 3,575 | 600 |
| 2021/02/05 | 4,160 | 4,160 | 3,860 | 3,860 | 2,000 |
| 2021/02/04 | 3,760 | 3,810 | 3,750 | 3,810 | 400 |
| 2021/02/03 | 3,710 | 3,710 | 3,710 | 3,710 | 100 |
| 2021/02/02 | 3,620 | 3,625 | 3,580 | 3,625 | 900 |
| 2021/02/01 | 3,600 | 3,600 | 3,545 | 3,550 | 1,500 |
| 2021/01/29 | 3,520 | 3,525 | 3,520 | 3,520 | 300 |
| 2021/01/28 | 3,520 | 3,520 | 3,520 | 3,520 | 200 |
| 2021/01/26 | 3,520 | 3,520 | 3,520 | 3,520 | 300 |
| 2021/01/25 | 3,640 | 3,680 | 3,525 | 3,525 | 1,700 |
| 2021/01/22 | 3,500 | 3,510 | 3,500 | 3,510 | 300 |
| 2021/01/21 | 3,440 | 3,500 | 3,440 | 3,500 | 900 |
| 2021/01/20 | 3,460 | 3,465 | 3,460 | 3,465 | 200 |
| 2021/01/19 | 3,465 | 3,495 | 3,455 | 3,460 | 800 |
| 2021/01/18 | 3,460 | 3,490 | 3,460 | 3,465 | 600 |
| 2021/01/15 | 3,445 | 3,480 | 3,445 | 3,460 | 600 |
| 2021/01/14 | 3,455 | 3,455 | 3,445 | 3,445 | 900 |
| 2021/01/13 | 3,470 | 3,500 | 3,470 | 3,470 | 700 |
| 2021/01/12 | 3,435 | 3,575 | 3,435 | 3,450 | 1,000 |
| 2021/01/08 | 3,430 | 3,450 | 3,430 | 3,430 | 400 |
| 2021/01/07 | 3,460 | 3,480 | 3,435 | 3,435 | 800 |
| 2021/01/06 | 3,410 | 3,475 | 3,410 | 3,475 | 600 |
| 2021/01/05 | 3,440 | 3,440 | 3,440 | 3,440 | 400 |
| 2021/01/04 | 3,435 | 3,445 | 3,430 | 3,445 | 400 |