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 |
---|---|---|---|---|---|---|
2022-05-19 | 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