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
2022-09-2817,09017,10016,29016,46084,20016,460
2022-09-2717,11017,23016,82017,07066,00017,070
2022-09-2617,49017,54016,90016,90064,40016,900
2022-09-2217,36017,80017,27017,76037,10017,760
2022-09-2117,72017,86017,59017,59052,50017,590
2022-09-2017,54018,11017,54018,00074,80018,000
2022-09-1617,74017,74017,32017,40051,50017,400
2022-09-1517,69017,69017,28017,34035,30017,340
2022-09-1416,95017,40016,87017,33034,70017,330
2022-09-1317,61017,77017,54017,64027,60017,640
2022-09-1217,58017,58017,36017,49024,70017,490
2022-09-0917,21017,32017,08017,27030,60017,270
2022-09-0817,20017,27016,91017,08050,30017,080
2022-09-0716,83017,00016,77016,92049,60016,920
2022-09-0616,99016,99016,58016,88051,50016,880
2022-09-0516,77016,94016,63016,68048,70016,680
2022-09-0217,12017,18016,85016,90042,00016,900
2022-09-0117,38017,45017,14017,21025,70017,210
2022-08-3117,54017,77017,47017,64038,40017,640
2022-08-3017,34017,62017,19017,60094,70017,600
2022-08-2917,26017,43017,16017,19039,00017,190
2022-08-2617,88017,88017,60017,79024,00017,790
2022-08-2517,72017,86017,51017,70021,30017,700
2022-08-2417,72017,99017,61017,62023,20017,620
2022-08-2317,70017,89017,52017,68023,60017,680
2022-08-2218,00018,18017,70017,89042,20017,890
2022-08-1918,11018,40017,96018,32053,90018,320
2022-08-1817,51017,95017,48017,88024,50017,880
2022-08-1717,84017,84017,60017,73029,50017,730
2022-08-1617,89017,93017,70017,84048,60017,840
2022-08-1517,46017,65017,39017,60046,30017,600
2022-08-1217,15017,37017,06017,16040,40017,160
2022-08-1016,99017,11016,76016,98036,70016,980
2022-08-0917,44017,44016,91017,06025,00017,060
2022-08-0817,30017,40017,15017,39021,20017,390
2022-08-0517,01017,38017,01017,24026,10017,240
2022-08-0417,04017,25016,98017,22025,90017,220
2022-08-0316,90017,16016,85017,11029,20017,110
2022-08-0217,14017,25016,94017,04033,70017,040
2022-08-0116,99017,30016,82017,25055,10017,250
2022-07-2917,48017,78016,92016,99098,50016,990
2022-07-2818,14018,14017,08017,200104,60017,200
2022-07-2716,00016,99015,83016,940131,00016,940
2022-07-2615,76016,05015,70016,03060,40016,030
2022-07-2516,25016,43015,99015,99055,70015,990
2022-07-2216,06016,70016,06016,62058,70016,620
2022-07-2115,96016,27015,85016,22045,80016,220
2022-07-2015,60016,07015,59016,02057,80016,020
2022-07-1915,03015,40014,99015,32024,50015,320
2022-07-1515,21015,21014,86014,95046,50014,950
2022-07-1414,94015,16014,77015,13029,80015,130
2022-07-1314,76014,87014,60014,64049,10014,640
2022-07-1215,30015,31014,58014,75059,60014,750
2022-07-1115,16015,46015,05015,32038,60015,320
2022-07-0815,02015,27014,79015,13061,50015,130
2022-07-0715,16015,18014,67015,02026,80015,020
2022-07-0614,94015,01014,78014,86031,40014,860
2022-07-0514,75014,88014,55014,76034,70014,760
2022-07-0414,88014,89014,52014,70034,60014,700
2022-07-0115,22015,36014,61014,69042,80014,690
2022-06-3015,97015,97015,40015,49077,30015,490
2022-06-2915,68016,00015,50015,96065,70015,960
2022-06-2815,59015,88015,50015,79048,50015,790
2022-06-2715,21015,57015,12015,56059,90015,560
2022-06-2414,32014,93014,14014,91049,40014,910
2022-06-2314,01014,24013,98014,02054,20014,020
2022-06-2214,50014,55014,00014,00048,20014,000
2022-06-2114,12014,44014,12014,33043,50014,330
2022-06-2014,40014,44014,01014,19064,30014,190
2022-06-1714,64014,68014,37014,44039,90014,440
2022-06-1615,30015,57015,20015,28042,20015,280
2022-06-1514,86015,06014,66014,90074,30014,900
2022-06-1414,40014,47014,23014,32029,90014,320
2022-06-1314,59014,81014,44014,62036,80014,620
2022-06-1014,88014,95014,52014,72047,70014,720
2022-06-0915,70015,70015,02015,08047,70015,080
2022-06-0815,82016,20015,70015,71028,70015,710
2022-06-0716,09016,23016,02016,12028,90016,120
2022-06-0616,00016,21015,87016,13020,70016,130
2022-06-0316,00016,28016,00016,10026,80016,100
2022-06-0215,74015,91015,66015,88015,40015,880
2022-06-0115,74015,76015,50015,76029,80015,760
2022-05-3115,50015,95015,47015,76043,20015,760
2022-05-3015,10015,80015,07015,74073,20015,740
2022-05-2714,60014,61014,42014,50018,90014,500
2022-05-2614,56014,57014,26014,26013,80014,260
2022-05-2514,29014,49014,13014,42020,70014,420
2022-05-2414,49014,56014,29014,29015,60014,290
2022-05-2314,63014,76014,43014,55027,20014,550
2022-05-2014,48014,65014,34014,62017,20014,620
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