5344 (株)MARUWA の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-09-28	17,090	17,100	16,290	16,460	84,200	16,460
2022-09-27	17,110	17,230	16,820	17,070	66,000	17,070
2022-09-26	17,490	17,540	16,900	16,900	64,400	16,900
2022-09-22	17,360	17,800	17,270	17,760	37,100	17,760
2022-09-21	17,720	17,860	17,590	17,590	52,500	17,590
2022-09-20	17,540	18,110	17,540	18,000	74,800	18,000
2022-09-16	17,740	17,740	17,320	17,400	51,500	17,400
2022-09-15	17,690	17,690	17,280	17,340	35,300	17,340
2022-09-14	16,950	17,400	16,870	17,330	34,700	17,330
2022-09-13	17,610	17,770	17,540	17,640	27,600	17,640
2022-09-12	17,580	17,580	17,360	17,490	24,700	17,490
2022-09-09	17,210	17,320	17,080	17,270	30,600	17,270
2022-09-08	17,200	17,270	16,910	17,080	50,300	17,080
2022-09-07	16,830	17,000	16,770	16,920	49,600	16,920
2022-09-06	16,990	16,990	16,580	16,880	51,500	16,880
2022-09-05	16,770	16,940	16,630	16,680	48,700	16,680
2022-09-02	17,120	17,180	16,850	16,900	42,000	16,900
2022-09-01	17,380	17,450	17,140	17,210	25,700	17,210
2022-08-31	17,540	17,770	17,470	17,640	38,400	17,640
2022-08-30	17,340	17,620	17,190	17,600	94,700	17,600
2022-08-29	17,260	17,430	17,160	17,190	39,000	17,190
2022-08-26	17,880	17,880	17,600	17,790	24,000	17,790
2022-08-25	17,720	17,860	17,510	17,700	21,300	17,700
2022-08-24	17,720	17,990	17,610	17,620	23,200	17,620
2022-08-23	17,700	17,890	17,520	17,680	23,600	17,680
2022-08-22	18,000	18,180	17,700	17,890	42,200	17,890
2022-08-19	18,110	18,400	17,960	18,320	53,900	18,320
2022-08-18	17,510	17,950	17,480	17,880	24,500	17,880
2022-08-17	17,840	17,840	17,600	17,730	29,500	17,730
2022-08-16	17,890	17,930	17,700	17,840	48,600	17,840
2022-08-15	17,460	17,650	17,390	17,600	46,300	17,600
2022-08-12	17,150	17,370	17,060	17,160	40,400	17,160
2022-08-10	16,990	17,110	16,760	16,980	36,700	16,980
2022-08-09	17,440	17,440	16,910	17,060	25,000	17,060
2022-08-08	17,300	17,400	17,150	17,390	21,200	17,390
2022-08-05	17,010	17,380	17,010	17,240	26,100	17,240
2022-08-04	17,040	17,250	16,980	17,220	25,900	17,220
2022-08-03	16,900	17,160	16,850	17,110	29,200	17,110
2022-08-02	17,140	17,250	16,940	17,040	33,700	17,040
2022-08-01	16,990	17,300	16,820	17,250	55,100	17,250
2022-07-29	17,480	17,780	16,920	16,990	98,500	16,990
2022-07-28	18,140	18,140	17,080	17,200	104,600	17,200
2022-07-27	16,000	16,990	15,830	16,940	131,000	16,940
2022-07-26	15,760	16,050	15,700	16,030	60,400	16,030
2022-07-25	16,250	16,430	15,990	15,990	55,700	15,990
2022-07-22	16,060	16,700	16,060	16,620	58,700	16,620
2022-07-21	15,960	16,270	15,850	16,220	45,800	16,220
2022-07-20	15,600	16,070	15,590	16,020	57,800	16,020
2022-07-19	15,030	15,400	14,990	15,320	24,500	15,320
2022-07-15	15,210	15,210	14,860	14,950	46,500	14,950
2022-07-14	14,940	15,160	14,770	15,130	29,800	15,130
2022-07-13	14,760	14,870	14,600	14,640	49,100	14,640
2022-07-12	15,300	15,310	14,580	14,750	59,600	14,750
2022-07-11	15,160	15,460	15,050	15,320	38,600	15,320
2022-07-08	15,020	15,270	14,790	15,130	61,500	15,130
2022-07-07	15,160	15,180	14,670	15,020	26,800	15,020
2022-07-06	14,940	15,010	14,780	14,860	31,400	14,860
2022-07-05	14,750	14,880	14,550	14,760	34,700	14,760
2022-07-04	14,880	14,890	14,520	14,700	34,600	14,700
2022-07-01	15,220	15,360	14,610	14,690	42,800	14,690
2022-06-30	15,970	15,970	15,400	15,490	77,300	15,490
2022-06-29	15,680	16,000	15,500	15,960	65,700	15,960
2022-06-28	15,590	15,880	15,500	15,790	48,500	15,790
2022-06-27	15,210	15,570	15,120	15,560	59,900	15,560
2022-06-24	14,320	14,930	14,140	14,910	49,400	14,910
2022-06-23	14,010	14,240	13,980	14,020	54,200	14,020
2022-06-22	14,500	14,550	14,000	14,000	48,200	14,000
2022-06-21	14,120	14,440	14,120	14,330	43,500	14,330
2022-06-20	14,400	14,440	14,010	14,190	64,300	14,190
2022-06-17	14,640	14,680	14,370	14,440	39,900	14,440
2022-06-16	15,300	15,570	15,200	15,280	42,200	15,280
2022-06-15	14,860	15,060	14,660	14,900	74,300	14,900
2022-06-14	14,400	14,470	14,230	14,320	29,900	14,320
2022-06-13	14,590	14,810	14,440	14,620	36,800	14,620
2022-06-10	14,880	14,950	14,520	14,720	47,700	14,720
2022-06-09	15,700	15,700	15,020	15,080	47,700	15,080
2022-06-08	15,820	16,200	15,700	15,710	28,700	15,710
2022-06-07	16,090	16,230	16,020	16,120	28,900	16,120
2022-06-06	16,000	16,210	15,870	16,130	20,700	16,130
2022-06-03	16,000	16,280	16,000	16,100	26,800	16,100
2022-06-02	15,740	15,910	15,660	15,880	15,400	15,880
2022-06-01	15,740	15,760	15,500	15,760	29,800	15,760
2022-05-31	15,500	15,950	15,470	15,760	43,200	15,760
2022-05-30	15,100	15,800	15,070	15,740	73,200	15,740
2022-05-27	14,600	14,610	14,420	14,500	18,900	14,500
2022-05-26	14,560	14,570	14,260	14,260	13,800	14,260
2022-05-25	14,290	14,490	14,130	14,420	20,700	14,420
2022-05-24	14,490	14,560	14,290	14,290	15,600	14,290
2022-05-23	14,630	14,760	14,430	14,550	27,200	14,550
2022-05-20	14,480	14,650	14,340	14,620	17,200	14,620
2022-05-19	14,310	14,490	14,200	14,300	57,200	14,300
2022-05-18	15,350	15,390	14,810	14,910	45,300	14,910
2022-05-17	15,240	15,310	14,890	15,220	55,900	15,220
2022-05-16	15,730	15,780	15,120	15,260	52,200	15,260
2022-05-13	15,480	15,580	15,200	15,500	39,500	15,500
2022-05-12	15,430	15,550	15,200	15,440	50,700	15,440
2022-05-11	15,340	15,740	15,330	15,500	31,200	15,500
2022-05-10	15,460	15,730	15,220	15,680	41,700	15,680
2022-05-09	15,890	15,980	15,580	15,710	25,600	15,710
2022-05-06	15,600	16,150	15,480	15,970	53,600	15,970
2022-05-02	15,500	15,660	15,170	15,560	69,300	15,560
2022-04-28	14,890	15,320	14,720	15,310	73,200	15,310
2022-04-27	14,230	14,740	13,800	14,730	124,800	14,730
2022-04-26	14,900	14,900	14,240	14,380	49,900	14,380
2022-04-25	14,890	15,210	14,800	14,810	69,000	14,810
2022-04-22	14,930	15,420	14,870	15,300	80,100	15,300
2022-04-21	14,690	15,190	14,540	15,100	83,000	15,100
2022-04-20	14,650	14,780	14,350	14,390	51,800	14,390
2022-04-19	14,500	14,570	14,350	14,410	45,300	14,410
2022-04-18	14,110	14,210	13,890	14,200	26,300	14,200
2022-04-15	14,270	14,520	14,220	14,410	28,900	14,410
2022-04-14	14,550	14,850	14,450	14,720	55,400	14,720
2022-04-13	13,750	14,340	13,750	14,250	41,500	14,250
2022-04-12	13,700	13,860	13,470	13,700	27,000	13,700
2022-04-11	13,900	14,070	13,760	13,830	24,500	13,830
2022-04-08	14,340	14,490	14,010	14,150	42,100	14,150
2022-04-07	14,780	14,980	14,170	14,330	63,000	14,330
2022-04-06	15,530	15,560	15,020	15,140	47,600	15,140
2022-04-05	16,140	16,140	15,730	15,740	39,100	15,740
2022-04-04	15,950	15,950	15,560	15,860	37,500	15,860
2022-04-01	16,230	16,230	15,700	15,950	43,100	15,950
2022-03-31	16,300	16,460	16,160	16,340	39,100	16,340
2022-03-30	16,340	16,500	16,100	16,440	49,900	16,440
2022-03-29	16,160	16,380	16,060	16,380	39,500	16,380
2022-03-28	16,360	16,360	15,960	16,140	32,900	16,140
2022-03-25	16,300	16,500	16,200	16,410	35,400	16,410
2022-03-24	15,350	15,960	15,350	15,920	20,700	15,920
2022-03-23	15,450	15,710	15,350	15,560	34,200	15,560
2022-03-22	15,340	15,360	15,140	15,260	36,200	15,260
2022-03-18	15,470	15,500	15,090	15,340	46,100	15,340
2022-03-17	15,320	15,670	15,210	15,470	66,700	15,470
2022-03-16	14,470	14,950	14,380	14,770	46,400	14,770
2022-03-15	13,900	14,390	13,860	14,330	52,900	14,330
2022-03-14	14,260	14,350	13,900	13,950	42,000	13,950
2022-03-11	13,860	14,130	13,780	14,020	36,800	14,020
2022-03-10	14,240	14,240	13,860	14,080	48,600	14,080
2022-03-09	13,820	13,960	13,400	13,640	55,700	13,640
2022-03-08	13,250	13,570	13,130	13,220	51,000	13,220
2022-03-07	13,680	13,730	13,250	13,470	61,600	13,470
2022-03-04	15,020	15,090	14,110	14,190	63,700	14,190
2022-03-03	15,110	15,500	15,110	15,190	59,500	15,190
2022-03-02	14,750	14,770	14,380	14,560	24,200	14,560
2022-03-01	14,900	14,980	14,750	14,820	43,600	14,820
2022-02-28	15,100	15,370	14,790	14,870	59,500	14,870
2022-02-25	14,600	15,140	14,490	14,990	64,200	14,990
2022-02-24	14,070	14,460	13,970	14,310	35,600	14,310
2022-02-22	14,260	14,370	14,050	14,290	44,900	14,290
2022-02-21	14,090	14,320	13,950	14,290	21,900	14,290
2022-02-18	14,330	14,430	13,950	14,340	28,400	14,340
2022-02-17	14,760	14,760	14,500	14,560	45,100	14,560
2022-02-16	14,330	14,580	14,190	14,510	35,600	14,510
2022-02-15	14,230	14,500	13,770	14,030	67,700	14,030
2022-02-14	14,180	14,310	14,050	14,230	30,500	14,230
2022-02-10	14,680	14,800	14,290	14,450	61,800	14,450
2022-02-09	13,860	14,420	13,730	14,350	60,900	14,350
2022-02-08	13,760	13,880	13,530	13,560	41,600	13,560
2022-02-07	13,820	13,970	13,650	13,820	35,600	13,820
2022-02-04	13,670	13,990	13,610	13,920	67,800	13,920
2022-02-03	14,260	14,440	13,970	13,970	61,000	13,970
2022-02-02	14,100	14,630	13,910	14,560	74,000	14,560
2022-02-01	14,690	15,020	13,810	14,300	152,500	14,300
2022-01-31	14,650	15,350	14,330	14,980	125,900	14,980
2022-01-28	14,020	15,200	13,690	14,880	242,300	14,880
2022-01-27	14,310	14,380	13,600	13,810	103,100	13,810
2022-01-26	14,610	14,730	14,270	14,450	75,000	14,450
2022-01-25	15,300	15,310	14,640	14,800	94,600	14,800
2022-01-24	14,690	15,460	14,550	15,340	83,800	15,340
2022-01-21	15,300	15,300	14,730	14,990	86,700	14,990
2022-01-20	15,500	15,880	15,270	15,810	72,300	15,810
2022-01-19	16,210	16,240	15,580	15,630	76,800	15,630
2022-01-18	16,510	16,710	16,300	16,450	47,700	16,450
2022-01-17	16,380	16,600	16,270	16,510	33,400	16,510
2022-01-14	16,240	16,390	16,110	16,320	32,700	16,320
2022-01-13	16,240	16,680	16,170	16,550	55,200	16,550
2022-01-12	16,020	16,360	15,990	16,220	48,800	16,220
2022-01-11	16,270	16,270	15,900	16,020	46,900	16,020
2022-01-07	16,500	16,550	15,970	16,130	80,900	16,130
2022-01-06	16,500	16,800	16,280	16,580	51,500	16,580
2022-01-05	16,800	16,880	16,470	16,590	40,800	16,590
2022-01-04	16,610	16,720	16,420	16,610	33,700	16,610

分割・併合履歴： [1996-09-25]1株→1.5株 [1996-03-26]1株→1.4株