5344 (株)MARUWA の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-03-30	17,880	18,020	17,880	17,990	22,600	17,990
2023-03-29	17,450	17,710	17,240	17,700	32,800	17,700
2023-03-28	17,710	17,730	17,360	17,450	24,200	17,450
2023-03-27	17,610	17,710	17,500	17,650	17,800	17,650
2023-03-24	17,390	17,660	17,310	17,550	16,100	17,550
2023-03-23	17,250	17,460	17,190	17,440	15,700	17,440
2023-03-22	17,430	17,620	17,410	17,510	24,100	17,510
2023-03-20	17,300	17,440	17,080	17,100	14,600	17,100
2023-03-17	17,200	17,350	17,090	17,290	25,500	17,290
2023-03-16	16,910	17,350	16,910	17,080	38,400	17,080
2023-03-15	17,360	17,500	17,170	17,310	24,900	17,310
2023-03-14	17,500	17,500	17,130	17,320	31,100	17,320
2023-03-13	17,650	17,750	17,460	17,740	14,600	17,740
2023-03-10	17,710	17,950	17,710	17,770	33,500	17,770
2023-03-09	18,110	18,310	18,000	18,080	25,200	18,080
2023-03-08	17,770	18,030	17,770	17,990	22,700	17,990
2023-03-07	17,790	17,910	17,680	17,770	18,400	17,770
2023-03-06	18,010	18,100	17,730	17,810	28,600	17,810
2023-03-03	18,020	18,060	17,490	17,960	62,100	17,960
2023-03-02	17,970	17,970	17,750	17,940	37,200	17,940
2023-03-01	17,510	17,950	17,510	17,850	33,200	17,850
2023-02-28	17,400	17,600	17,370	17,500	37,400	17,500
2023-02-27	17,020	17,310	16,980	17,310	12,000	17,310
2023-02-24	16,970	17,390	16,970	17,160	22,300	17,160
2023-02-22	16,840	17,050	16,770	16,970	23,100	16,970
2023-02-21	17,400	17,400	16,900	17,180	36,600	17,180
2023-02-20	17,480	17,480	17,230	17,360	26,500	17,360
2023-02-17	17,730	17,840	17,520	17,530	30,300	17,530
2023-02-16	17,980	18,060	17,760	18,060	39,600	18,060
2023-02-15	17,830	17,830	17,610	17,680	21,500	17,680
2023-02-14	17,600	17,680	17,570	17,630	14,100	17,630
2023-02-13	17,560	17,600	17,390	17,390	20,300	17,390
2023-02-10	17,240	17,830	17,240	17,640	41,800	17,640
2023-02-09	17,330	17,460	17,200	17,450	23,500	17,450
2023-02-08	17,500	17,740	17,430	17,570	32,600	17,570
2023-02-07	17,320	17,630	17,320	17,580	31,500	17,580
2023-02-06	17,200	17,410	17,050	17,230	40,000	17,230
2023-02-03	17,010	17,450	17,010	17,300	60,300	17,300
2023-02-02	17,130	17,130	16,860	16,990	53,800	16,990
2023-02-01	16,460	16,890	16,400	16,790	70,200	16,790
2023-01-31	16,600	17,110	16,160	16,490	151,500	16,490
2023-01-30	16,740	16,960	16,500	16,830	49,200	16,830
2023-01-27	16,810	16,920	16,690	16,740	43,000	16,740
2023-01-26	17,430	17,430	16,940	16,980	53,700	16,980
2023-01-25	17,500	17,740	17,500	17,630	47,800	17,630
2023-01-24	17,460	17,780	17,350	17,640	61,800	17,640
2023-01-23	17,240	17,370	16,920	17,120	31,000	17,120
2023-01-20	16,820	17,070	16,810	16,920	30,600	16,920
2023-01-19	17,150	17,200	17,060	17,120	19,300	17,120
2023-01-18	16,960	17,490	16,900	17,190	20,100	17,190
2023-01-17	16,590	17,150	16,590	16,930	30,800	16,930
2023-01-16	16,940	16,960	16,570	16,570	30,600	16,570
2023-01-13	16,880	17,200	16,850	17,080	34,200	17,080
2023-01-12	16,710	17,150	16,710	16,880	43,700	16,880
2023-01-11	16,560	16,810	16,540	16,670	28,600	16,670
2023-01-10	16,370	16,690	16,350	16,550	47,200	16,550
2023-01-06	15,630	16,050	15,620	16,000	31,600	16,000
2023-01-05	15,410	15,870	15,410	15,650	37,800	15,650
2023-01-04	15,780	15,920	15,410	15,410	39,800	15,410

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