5344 (株)MARUWA の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2211,08011,30011,06011,14014,60011,140
2021-10-2111,30011,32010,99011,07020,50011,070
2021-10-2011,39011,52011,15011,19018,90011,190
2021-10-1911,07011,28011,03011,28024,50011,280
2021-10-1810,86011,02010,80010,96032,60010,960
2021-10-1510,62010,85010,62010,83020,10010,830
2021-10-1410,48010,57010,34010,52013,60010,520
2021-10-1310,58010,65010,36010,38028,70010,380
2021-10-1210,58010,60010,37010,45026,00010,450
2021-10-1110,35010,49010,20010,46016,40010,460
2021-10-0810,39010,57010,34010,34025,90010,340
2021-10-0710,20010,39010,12010,13021,20010,130
2021-10-0610,30010,52010,09010,13027,30010,130
2021-10-0510,44010,44010,05010,14039,40010,140
2021-10-0411,00011,01010,48010,54030,00010,540
2021-10-0111,25011,38010,85011,00020,80011,000
2021-09-3011,40011,50011,32011,43026,50011,430
2021-09-2911,23011,36011,13011,35033,80011,350
2021-09-2811,79011,79011,48011,60025,90011,600
2021-09-2712,07012,07011,70011,79021,50011,790
2021-09-2411,89011,99011,80011,91028,50011,910
2021-09-2211,76011,81011,61011,69032,50011,690
2021-09-2111,76011,91011,66011,82029,10011,820
2021-09-1712,10012,26011,76012,17028,00012,170
2021-09-1611,81012,08011,78011,99026,50011,990
2021-09-1511,93012,04011,76011,86029,80011,860
2021-09-1411,95012,33011,81012,29041,30012,290
2021-09-1311,51011,81011,40011,81024,50011,810
2021-09-1011,44011,81011,34011,80023,50011,800
2021-09-0911,22011,48011,13011,41027,90011,410
2021-09-0811,39011,43011,27011,35023,30011,350
2021-09-0711,30011,40011,23011,39031,30011,390
2021-09-0611,04011,23010,99011,23024,90011,230
2021-09-0310,84010,97010,62010,97036,50010,970
2021-09-0210,65010,87010,62010,73036,00010,730
2021-09-0110,47010,61010,42010,60036,30010,600
2021-08-3110,60010,74010,55010,64019,70010,640
2021-08-3010,63010,68010,50010,62014,20010,620
2021-08-2710,45010,58010,45010,54019,70010,540
2021-08-2610,47010,52010,37010,50011,00010,500
2021-08-2510,45010,54010,42010,4709,40010,470
2021-08-2410,25010,60010,25010,50032,00010,500
2021-08-2310,33010,34010,14010,24031,50010,240
2021-08-2010,27010,50010,15010,16020,10010,160
2021-08-1910,07010,39010,06010,29030,00010,290
2021-08-1810,38010,47010,18010,26029,40010,260
2021-08-1710,64010,74010,44010,49024,10010,490
2021-08-1610,81010,81010,38010,48033,80010,480
2021-08-1310,85010,85010,71010,73012,20010,730
2021-08-1210,99011,11010,88010,92016,10010,920
2021-08-1111,17011,21011,05011,08011,40011,080
2021-08-1011,11011,31011,07011,17010,60011,170
2021-08-0611,10011,32011,10011,14012,00011,140
2021-08-0510,83011,17010,83011,13014,60011,130
2021-08-0410,94011,04010,89010,95013,30010,950
2021-08-0311,01011,16010,89011,03027,10011,030
2021-08-0210,96011,13010,74011,01018,60011,010
2021-07-3011,12011,12010,66010,69032,20010,690
2021-07-2911,23011,35011,03011,04026,40011,040
2021-07-2811,30011,58010,83011,04081,50011,040
2021-07-2710,91011,44010,80011,32076,50011,320
2021-07-2610,75011,05010,68010,78027,10010,780
2021-07-2110,40010,66010,37010,56027,70010,560
2021-07-2010,42010,60010,35010,35018,90010,350
2021-07-1910,85010,85010,55010,60017,30010,600
2021-07-1610,92011,01010,85010,85011,50010,850
2021-07-1511,18011,19010,98011,01013,90011,010
2021-07-1411,18011,24011,10011,18012,40011,180
2021-07-1311,08011,27011,08011,24016,90011,240
2021-07-1210,79011,07010,79011,05033,20011,050
2021-07-0910,54010,64010,44010,59041,50010,590
2021-07-0810,98011,05010,72010,73035,10010,730
2021-07-0711,11011,22010,94011,15034,50011,150
2021-07-0611,37011,46011,12011,35022,90011,350
2021-07-0511,25011,58011,25011,35030,30011,350
2021-07-0211,15011,39011,09011,37026,30011,370
2021-07-0111,12011,31011,06011,15024,00011,150
2021-06-3011,09011,25011,05011,19024,30011,190
2021-06-2911,15011,22010,95010,95012,50010,950
2021-06-2811,09011,13011,03011,0908,40011,090
2021-06-2511,18011,20011,08011,11014,80011,110
2021-06-2411,10011,14011,02011,1208,00011,120
2021-06-2311,04011,17010,98011,02016,10011,020
2021-06-2210,84011,04010,79011,04019,90011,040
2021-06-2110,81010,89010,55010,65018,20010,650
2021-06-1811,10011,27010,99010,99015,40010,990
2021-06-1711,15011,16011,02011,03012,00011,030
2021-06-1610,98011,25010,86011,23020,90011,230
2021-06-1510,94010,97010,81010,95015,20010,950
2021-06-1410,84010,96010,81010,88014,20010,880
2021-06-1110,71010,85010,70010,80023,10010,800
2021-06-1010,45010,65010,35010,63020,50010,630
2021-06-0910,82011,04010,53010,55025,40010,550
2021-06-0810,91010,95010,82010,8508,80010,850
2021-06-0711,05011,05010,91010,91013,30010,910
2021-06-0410,97010,97010,80010,84015,60010,840
2021-06-0310,88010,98010,84010,94014,90010,940
2021-06-0210,88011,01010,75010,85025,10010,850
2021-06-0110,76010,86010,68010,75018,20010,750
2021-05-3110,82010,95010,70010,76015,90010,760
2021-05-2810,86010,87010,61010,80032,20010,800
2021-05-2711,01011,01010,71010,71036,70010,710
2021-05-2610,83011,02010,83010,98013,10010,980
2021-05-2511,00011,11010,88010,98017,00010,980
2021-05-2411,00011,19010,92011,00015,90011,000
2021-05-2111,11011,20011,00011,07025,00011,070
2021-05-2010,83010,91010,78010,83023,30010,830
2021-05-1910,73010,95010,66010,70032,00010,700
2021-05-1810,81011,04010,73010,94037,70010,940
2021-05-1710,86010,89010,56010,62023,20010,620
2021-05-1410,68010,93010,68010,81027,30010,810
2021-05-1311,00011,00010,68010,68025,00010,680
2021-05-1211,19011,42011,01011,11039,80011,110
2021-05-1111,24011,36011,07011,07029,50011,070
2021-05-1011,34011,58011,25011,34044,40011,340
2021-05-0711,21011,38011,05011,25039,60011,250
2021-05-0611,24011,42011,00011,33033,10011,330
2021-04-3011,58011,58011,19011,28064,00011,280
2021-04-2811,65011,77011,32011,57082,20011,570
2021-04-2711,74011,94011,71011,82062,60011,820
2021-04-2611,73011,90011,62011,76034,70011,760
2021-04-2311,69011,86011,57011,79023,50011,790
2021-04-2211,72011,91011,72011,84030,80011,840
2021-04-2111,53011,73011,42011,64028,80011,640
2021-04-2011,83011,92011,70011,76027,10011,760
2021-04-1911,68012,01011,68011,85021,70011,850
2021-04-1611,70011,91011,64011,78036,40011,780
2021-04-1511,51011,60011,42011,55018,50011,550
2021-04-1411,21011,57011,19011,49025,70011,490
2021-04-1311,20011,51011,09011,41025,80011,410
2021-04-1211,40011,40011,11011,23024,20011,230
2021-04-0911,29011,39011,18011,29021,10011,290
2021-04-0811,42011,47011,25011,29014,50011,290
2021-04-0711,43011,55011,31011,46021,40011,460
2021-04-0611,65011,65011,26011,31033,00011,310
2021-04-0511,97011,97011,62011,71020,50011,710
2021-04-0211,90012,04011,71011,84029,50011,840
2021-04-0111,43011,86011,43011,67036,30011,670
2021-03-3111,22011,54011,20011,36028,60011,360
2021-03-3011,61011,71011,29011,34046,40011,340
2021-03-2911,43011,66011,38011,56061,30011,560
2021-03-2611,06011,22011,05011,13028,90011,130
2021-03-2511,02011,11010,83011,02063,20011,020
2021-03-2411,23011,52011,06011,08033,50011,080
2021-03-2311,47011,66011,41011,48042,00011,480
2021-03-2211,42011,63011,42011,56021,90011,560
2021-03-1911,33011,69011,25011,61036,50011,610
2021-03-1811,20011,59011,20011,46043,50011,460
2021-03-1711,15011,18011,03011,12014,00011,120
2021-03-1610,79011,20010,76011,09022,40011,090
2021-03-1510,73010,90010,69010,79021,50010,790
2021-03-1210,63010,98010,58010,91035,50010,910
2021-03-1110,40010,52010,26010,52019,10010,520
2021-03-1010,51010,64010,39010,45028,30010,450
2021-03-0910,47010,65010,16010,45042,70010,450
2021-03-0810,66010,98010,45010,48036,80010,480
2021-03-0510,52010,67010,20010,67035,10010,670
2021-03-0410,50010,55010,28010,55026,60010,550
2021-03-0310,53010,70010,39010,59028,10010,590
2021-03-0210,85010,93010,50010,52063,30010,520
2021-03-0110,59010,64010,29010,58052,70010,580
2021-02-2610,24010,3609,96010,10054,90010,100
2021-02-2510,35010,53010,24010,48057,00010,480
2021-02-2410,33010,33010,05010,05046,10010,050
2021-02-2210,65010,75010,50010,57032,70010,570
2021-02-1910,48010,57010,43010,53046,20010,530
2021-02-1810,64010,66010,43010,48049,90010,480
2021-02-1711,01011,01010,68010,84043,40010,840
2021-02-1611,05011,20010,88011,00053,90011,000
2021-02-1511,02011,17010,94010,98014,20010,980
2021-02-1210,90011,15010,87010,92031,20010,920
2021-02-1011,10011,10010,75010,84029,30010,840
2021-02-0910,83011,05010,80011,01022,60011,010
2021-02-0811,00011,02010,76010,96025,30010,960
2021-02-0510,99011,17010,90010,94039,20010,940
2021-02-0411,00011,01010,66010,91043,90010,910
2021-02-0311,33011,37010,97011,12031,50011,120
2021-02-0211,04011,45010,92011,35045,70011,350
2021-02-0110,84011,07010,55010,99082,70010,990
2021-01-2911,85012,05010,90010,96089,40010,960
2021-01-2811,35011,85011,23011,550133,30011,550
2021-01-2711,53011,75011,45011,73028,80011,730
2021-01-2611,53011,73011,52011,63018,80011,630
2021-01-2511,52011,69011,46011,67023,60011,670
2021-01-2211,77011,82011,31011,52062,70011,520
2021-01-2112,00012,02011,64011,87042,20011,870
2021-01-2011,67012,03011,48012,00098,80012,000
2021-01-1911,43011,45011,15011,37054,80011,370
2021-01-1811,30011,30010,97011,13063,90011,130
2021-01-1511,85011,95011,33011,38063,80011,380
2021-01-1412,05012,36011,74011,96087,60011,960
2021-01-1311,78011,95011,69011,92026,60011,920
2021-01-1211,85011,97011,70011,78035,80011,780
2021-01-0811,46011,80011,44011,79051,90011,790
2021-01-0711,42011,74011,42011,46043,00011,460
2021-01-0611,93012,14011,67011,72050,80011,720
2021-01-0511,34011,66011,23011,66035,10011,660
2021-01-0411,54011,54011,21011,32038,30011,320

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