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