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
2023-12-06	28,010	28,990	28,010	28,960	90,100	28,960
2023-12-05	28,950	29,190	28,010	28,010	48,000	28,010
2023-12-04	29,590	29,590	28,930	29,310	28,300	29,310
2023-12-01	29,730	29,770	29,360	29,660	37,300	29,660
2023-11-30	29,080	29,870	29,080	29,770	48,200	29,770
2023-11-29	28,760	29,270	28,600	29,060	33,900	29,060
2023-11-28	29,110	29,490	28,910	29,250	25,000	29,250
2023-11-27	29,470	29,920	29,100	29,330	35,300	29,330
2023-11-24	28,830	30,400	28,810	29,470	90,800	29,470
2023-11-22	28,440	28,900	28,180	28,800	54,600	28,800
2023-11-21	28,500	28,530	28,110	28,440	41,400	28,440
2023-11-20	28,520	29,020	28,130	28,200	49,800	28,200
2023-11-17	28,000	28,460	27,860	28,460	51,300	28,460
2023-11-16	28,860	28,990	27,870	28,040	77,000	28,040
2023-11-15	28,600	28,900	27,950	28,860	115,000	28,860
2023-11-14	28,000	28,720	27,970	27,990	74,600	27,990
2023-11-13	27,900	28,350	27,540	27,870	57,800	27,870
2023-11-10	27,990	27,990	27,650	27,690	39,200	27,690
2023-11-09	28,000	28,540	27,870	27,960	60,200	27,960
2023-11-08	27,320	27,720	26,860	27,520	44,500	27,520
2023-11-07	27,700	28,480	27,260	27,320	102,400	27,320
2023-11-06	27,800	27,960	26,940	27,870	95,300	27,870
2023-11-02	27,350	27,850	26,940	27,360	108,800	27,360
2023-11-01	26,700	27,320	26,650	26,880	118,200	26,880
2023-10-31	25,420	26,440	25,260	26,210	166,800	26,210
2023-10-30	24,290	25,330	23,700	25,120	140,900	25,120
2023-10-27	23,730	24,650	22,990	24,580	176,200	24,580
2023-10-26	21,660	22,850	20,810	22,730	227,200	22,730
2023-10-25	22,370	22,420	22,040	22,160	48,600	22,160
2023-10-24	22,260	22,440	21,600	22,330	35,200	22,330
2023-10-23	22,320	22,320	21,710	21,760	48,600	21,760
2023-10-20	22,270	22,640	22,220	22,490	17,600	22,490
2023-10-19	22,930	23,030	22,470	22,570	26,100	22,570
2023-10-18	23,360	23,430	23,130	23,380	18,800	23,380
2023-10-17	23,480	23,740	23,180	23,360	25,400	23,360
2023-10-16	23,700	23,990	22,930	22,990	44,900	22,990
2023-10-13	24,350	24,790	24,140	24,200	49,700	24,200
2023-10-12	23,700	24,470	23,490	24,380	64,200	24,380
2023-10-11	23,620	23,620	23,310	23,340	22,100	23,340
2023-10-10	23,810	23,810	23,350	23,630	40,600	23,630
2023-10-06	23,140	23,470	23,140	23,380	28,800	23,380
2023-10-05	22,990	23,150	22,760	22,930	49,200	22,930
2023-10-04	22,500	23,090	22,410	22,460	49,000	22,460
2023-10-03	22,600	23,280	22,600	23,000	44,500	23,000
2023-10-02	23,480	23,670	22,630	22,710	65,900	22,710
2023-09-29	23,240	23,720	22,970	23,480	48,700	23,480
2023-09-28	23,260	23,460	22,830	22,900	39,000	22,900
2023-09-27	22,890	23,230	22,620	23,220	46,900	23,220
2023-09-26	23,910	23,910	23,220	23,220	24,100	23,220
2023-09-25	23,260	23,700	23,260	23,620	26,000	23,620
2023-09-22	23,010	23,400	22,890	23,230	33,600	23,230
2023-09-21	23,580	23,670	23,300	23,400	43,700	23,400
2023-09-20	23,830	24,390	23,770	23,780	46,900	23,780
2023-09-19	24,350	24,450	23,810	24,140	37,100	24,140
2023-09-15	24,510	24,670	24,190	24,410	76,600	24,410
2023-09-14	24,130	24,600	23,800	24,330	122,100	24,330
2023-09-13	25,410	25,780	24,370	24,500	106,200	24,500
2023-09-12	26,320	26,480	25,110	25,910	58,200	25,910
2023-09-11	25,890	26,500	25,890	26,330	37,100	26,330
2023-09-08	25,650	26,130	25,570	26,050	49,500	26,050
2023-09-07	26,240	26,530	25,890	25,920	56,800	25,920
2023-09-06	27,710	27,760	26,580	26,620	101,400	26,620
2023-09-05	27,500	27,710	27,350	27,710	46,500	27,710
2023-09-04	27,190	27,650	27,190	27,520	39,200	27,520
2023-09-01	27,130	27,340	26,950	27,200	30,600	27,200
2023-08-31	26,400	27,340	26,400	27,130	74,700	27,130
2023-08-30	26,150	26,400	25,920	26,360	60,100	26,360
2023-08-29	26,340	26,410	25,760	25,800	65,100	25,800
2023-08-28	25,940	26,380	25,900	26,330	29,700	26,330
2023-08-25	25,660	25,880	25,440	25,800	58,800	25,800
2023-08-24	26,390	26,610	26,100	26,160	50,200	26,160
2023-08-23	25,690	26,070	25,540	25,890	70,300	25,890
2023-08-22	25,900	26,060	25,710	26,050	53,400	26,050
2023-08-21	25,940	25,940	25,650	25,680	36,300	25,680
2023-08-18	25,520	26,100	25,520	25,940	38,500	25,940
2023-08-17	26,400	26,520	25,660	25,960	76,700	25,960
2023-08-16	26,440	26,870	26,260	26,600	37,700	26,600
2023-08-15	26,790	26,960	26,540	26,710	30,500	26,710
2023-08-14	26,520	26,590	26,220	26,450	47,000	26,450
2023-08-10	26,140	26,960	25,900	26,890	91,000	26,890
2023-08-09	25,600	26,260	25,600	26,220	59,400	26,220
2023-08-08	25,710	26,700	25,710	25,860	112,400	25,860
2023-08-07	24,640	26,040	24,390	25,720	148,500	25,720
2023-08-04	24,480	25,430	24,290	25,400	75,200	25,400
2023-08-03	24,200	24,630	24,030	24,530	81,700	24,530
2023-08-02	24,720	25,270	24,550	24,740	119,900	24,740
2023-08-01	23,840	24,830	23,840	24,720	166,100	24,720
2023-07-31	23,100	23,650	22,460	23,590	104,200	23,590
2023-07-28	22,000	23,090	21,990	23,040	127,700	23,040
2023-07-27	21,500	22,090	21,000	21,990	137,200	21,990
2023-07-26	22,240	22,330	21,870	21,870	70,300	21,870
2023-07-25	22,140	22,300	22,020	22,240	45,400	22,240
2023-07-24	22,100	22,180	22,030	22,170	30,300	22,170
2023-07-21	21,970	22,170	21,880	22,050	69,700	22,050
2023-07-20	22,300	22,400	22,060	22,070	63,700	22,070
2023-07-19	22,480	22,790	22,140	22,320	47,800	22,320
2023-07-18	22,000	22,300	21,980	22,160	48,800	22,160
2023-07-14	22,050	22,270	22,000	22,190	39,700	22,190
2023-07-13	22,190	22,190	21,900	22,080	35,300	22,080
2023-07-12	22,140	22,140	21,810	22,000	73,000	22,000
2023-07-11	22,290	22,290	21,980	22,050	36,500	22,050
2023-07-10	22,080	22,160	21,960	21,990	33,300	21,990
2023-07-07	21,980	22,290	21,980	21,980	30,700	21,980
2023-07-06	22,050	22,440	21,920	22,300	42,400	22,300
2023-07-05	22,290	22,640	22,200	22,490	22,500	22,490
2023-07-04	22,500	22,630	22,260	22,390	30,700	22,390
2023-07-03	22,500	22,890	22,350	22,510	37,600	22,510
2023-06-30	22,290	22,470	22,150	22,220	53,400	22,220
2023-06-29	22,220	22,540	22,150	22,290	57,900	22,290
2023-06-28	21,160	22,020	20,950	22,010	96,900	22,010
2023-06-27	20,550	21,090	20,550	21,070	82,600	21,070
2023-06-26	20,400	20,860	20,230	20,710	53,000	20,710
2023-06-23	20,870	21,130	20,140	20,370	38,800	20,370
2023-06-22	20,830	21,200	20,810	20,960	49,300	20,960
2023-06-21	20,850	21,090	20,640	20,940	52,700	20,940
2023-06-20	20,550	21,210	20,510	21,100	59,600	21,100
2023-06-19	20,400	20,940	20,110	20,740	53,300	20,740
2023-06-16	20,360	20,360	19,970	20,320	45,900	20,320
2023-06-15	19,800	20,430	19,800	20,230	66,900	20,230
2023-06-14	19,800	19,860	19,500	19,770	44,800	19,770
2023-06-13	19,700	19,720	19,550	19,650	36,500	19,650
2023-06-12	19,590	19,670	19,530	19,590	22,800	19,590
2023-06-09	19,500	19,510	19,300	19,430	33,200	19,430
2023-06-08	19,450	19,460	19,030	19,130	36,400	19,130
2023-06-07	19,910	19,950	19,440	19,540	45,200	19,540
2023-06-06	19,580	19,790	19,420	19,790	34,000	19,790
2023-06-05	19,360	19,740	19,150	19,620	48,400	19,620
2023-06-02	19,550	19,610	19,220	19,240	41,200	19,240
2023-06-01	19,290	19,730	19,220	19,640	34,900	19,640
2023-05-31	19,570	19,850	19,390	19,400	61,400	19,400
2023-05-30	19,490	19,940	19,450	19,900	47,300	19,900
2023-05-29	19,700	19,910	19,410	19,490	52,400	19,490
2023-05-26	19,250	19,590	19,200	19,300	56,000	19,300
2023-05-25	19,000	19,330	18,910	19,250	52,800	19,250
2023-05-24	19,180	19,280	18,940	19,170	71,400	19,170
2023-05-23	19,100	19,470	19,030	19,340	72,600	19,340
2023-05-22	18,790	19,020	18,770	18,930	41,400	18,930
2023-05-19	18,970	19,070	18,640	18,830	54,200	18,830
2023-05-18	18,030	18,740	18,030	18,570	77,800	18,570
2023-05-17	17,990	18,060	17,740	17,940	41,100	17,940
2023-05-16	17,820	18,190	17,750	18,190	44,700	18,190
2023-05-15	17,630	17,850	17,630	17,760	39,800	17,760
2023-05-12	17,540	17,640	17,430	17,590	21,800	17,590
2023-05-11	17,600	17,670	17,460	17,510	15,800	17,510
2023-05-10	17,580	17,700	17,550	17,680	14,500	17,680
2023-05-09	17,650	17,850	17,420	17,780	34,800	17,780
2023-05-08	17,600	17,660	17,370	17,510	22,200	17,510
2023-05-02	17,440	17,830	17,350	17,680	53,000	17,680
2023-05-01	17,270	17,520	17,190	17,220	31,200	17,220
2023-04-28	17,780	17,940	17,060	17,250	85,100	17,250
2023-04-27	16,770	17,680	16,710	17,490	122,300	17,490
2023-04-26	17,230	17,230	16,750	16,760	63,400	16,760
2023-04-25	17,530	17,690	17,330	17,410	23,000	17,410
2023-04-24	17,490	17,520	17,270	17,480	23,400	17,480
2023-04-21	17,400	17,630	17,280	17,490	27,500	17,490
2023-04-20	17,500	17,500	17,260	17,400	26,100	17,400
2023-04-19	17,640	17,680	17,470	17,590	20,100	17,590
2023-04-18	17,680	17,700	17,520	17,640	18,500	17,640
2023-04-17	17,700	17,740	17,620	17,700	14,400	17,700
2023-04-14	17,780	17,850	17,650	17,710	17,000	17,710
2023-04-13	17,690	17,790	17,620	17,730	17,400	17,730
2023-04-12	17,470	17,690	17,470	17,690	9,700	17,690
2023-04-11	17,390	17,700	17,390	17,510	22,600	17,510
2023-04-10	17,250	17,250	17,070	17,180	13,900	17,180
2023-04-07	16,850	17,260	16,820	17,230	29,000	17,230
2023-04-06	17,230	17,230	16,760	16,790	47,600	16,790
2023-04-05	17,610	17,670	17,430	17,580	27,200	17,580
2023-04-04	18,160	18,160	17,720	17,780	51,100	17,780
2023-04-03	18,390	18,440	18,120	18,150	34,900	18,150
2023-03-31	18,160	18,390	18,060	18,360	34,000	18,360
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