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
2022-05-1914,31014,49014,20014,30057,20014,300
2022-05-1815,35015,39014,81014,91045,30014,910
2022-05-1715,24015,31014,89015,22055,90015,220
2022-05-1615,73015,78015,12015,26052,20015,260
2022-05-1315,48015,58015,20015,50039,50015,500
2022-05-1215,43015,55015,20015,44050,70015,440
2022-05-1115,34015,74015,33015,50031,20015,500
2022-05-1015,46015,73015,22015,68041,70015,680
2022-05-0915,89015,98015,58015,71025,60015,710
2022-05-0615,60016,15015,48015,97053,60015,970
2022-05-0215,50015,66015,17015,56069,30015,560
2022-04-2814,89015,32014,72015,31073,20015,310
2022-04-2714,23014,74013,80014,730124,80014,730
2022-04-2614,90014,90014,24014,38049,90014,380
2022-04-2514,89015,21014,80014,81069,00014,810
2022-04-2214,93015,42014,87015,30080,10015,300
2022-04-2114,69015,19014,54015,10083,00015,100
2022-04-2014,65014,78014,35014,39051,80014,390
2022-04-1914,50014,57014,35014,41045,30014,410
2022-04-1814,11014,21013,89014,20026,30014,200
2022-04-1514,27014,52014,22014,41028,90014,410
2022-04-1414,55014,85014,45014,72055,40014,720
2022-04-1313,75014,34013,75014,25041,50014,250
2022-04-1213,70013,86013,47013,70027,00013,700
2022-04-1113,90014,07013,76013,83024,50013,830
2022-04-0814,34014,49014,01014,15042,10014,150
2022-04-0714,78014,98014,17014,33063,00014,330
2022-04-0615,53015,56015,02015,14047,60015,140
2022-04-0516,14016,14015,73015,74039,10015,740
2022-04-0415,95015,95015,56015,86037,50015,860
2022-04-0116,23016,23015,70015,95043,10015,950
2022-03-3116,30016,46016,16016,34039,10016,340
2022-03-3016,34016,50016,10016,44049,90016,440
2022-03-2916,16016,38016,06016,38039,50016,380
2022-03-2816,36016,36015,96016,14032,90016,140
2022-03-2516,30016,50016,20016,41035,40016,410
2022-03-2415,35015,96015,35015,92020,70015,920
2022-03-2315,45015,71015,35015,56034,20015,560
2022-03-2215,34015,36015,14015,26036,20015,260
2022-03-1815,47015,50015,09015,34046,10015,340
2022-03-1715,32015,67015,21015,47066,70015,470
2022-03-1614,47014,95014,38014,77046,40014,770
2022-03-1513,90014,39013,86014,33052,90014,330
2022-03-1414,26014,35013,90013,95042,00013,950
2022-03-1113,86014,13013,78014,02036,80014,020
2022-03-1014,24014,24013,86014,08048,60014,080
2022-03-0913,82013,96013,40013,64055,70013,640
2022-03-0813,25013,57013,13013,22051,00013,220
2022-03-0713,68013,73013,25013,47061,60013,470
2022-03-0415,02015,09014,11014,19063,70014,190
2022-03-0315,11015,50015,11015,19059,50015,190
2022-03-0214,75014,77014,38014,56024,20014,560
2022-03-0114,90014,98014,75014,82043,60014,820
2022-02-2815,10015,37014,79014,87059,50014,870
2022-02-2514,60015,14014,49014,99064,20014,990
2022-02-2414,07014,46013,97014,31035,60014,310
2022-02-2214,26014,37014,05014,29044,90014,290
2022-02-2114,09014,32013,95014,29021,90014,290
2022-02-1814,33014,43013,95014,34028,40014,340
2022-02-1714,76014,76014,50014,56045,10014,560
2022-02-1614,33014,58014,19014,51035,60014,510
2022-02-1514,23014,50013,77014,03067,70014,030
2022-02-1414,18014,31014,05014,23030,50014,230
2022-02-1014,68014,80014,29014,45061,80014,450
2022-02-0913,86014,42013,73014,35060,90014,350
2022-02-0813,76013,88013,53013,56041,60013,560
2022-02-0713,82013,97013,65013,82035,60013,820
2022-02-0413,67013,99013,61013,92067,80013,920
2022-02-0314,26014,44013,97013,97061,00013,970
2022-02-0214,10014,63013,91014,56074,00014,560
2022-02-0114,69015,02013,81014,300152,50014,300
2022-01-3114,65015,35014,33014,980125,90014,980
2022-01-2814,02015,20013,69014,880242,30014,880
2022-01-2714,31014,38013,60013,810103,10013,810
2022-01-2614,61014,73014,27014,45075,00014,450
2022-01-2515,30015,31014,64014,80094,60014,800
2022-01-2414,69015,46014,55015,34083,80015,340
2022-01-2115,30015,30014,73014,99086,70014,990
2022-01-2015,50015,88015,27015,81072,30015,810
2022-01-1916,21016,24015,58015,63076,80015,630
2022-01-1816,51016,71016,30016,45047,70016,450
2022-01-1716,38016,60016,27016,51033,40016,510
2022-01-1416,24016,39016,11016,32032,70016,320
2022-01-1316,24016,68016,17016,55055,20016,550
2022-01-1216,02016,36015,99016,22048,80016,220
2022-01-1116,27016,27015,90016,02046,90016,020
2022-01-0716,50016,55015,97016,13080,90016,130
2022-01-0616,50016,80016,28016,58051,50016,580
2022-01-0516,80016,88016,47016,59040,80016,590
2022-01-0416,61016,72016,42016,61033,70016,610

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