5344 (株)MARUWA の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-30	2,480	2,490	2,400	2,485	20,500	2,485
1999-12-29	2,500	2,550	2,310	2,360	38,100	2,360
1999-12-28	2,290	2,600	2,270	2,500	92,800	2,500
1999-12-27	2,100	2,290	2,100	2,250	53,900	2,250
1999-12-24	2,175	2,175	2,010	2,050	48,100	2,050
1999-12-22	1,940	2,050	1,940	1,955	36,000	1,955
1999-12-21	1,870	1,944	1,850	1,900	15,600	1,900
1999-12-20	2,150	2,150	1,820	1,850	26,800	1,850
1999-12-17	2,310	2,380	2,060	2,150	114,600	2,150
1999-12-16	2,000	2,150	1,920	2,150	102,900	2,150
1999-12-15	1,550	1,850	1,550	1,850	57,200	1,850
1999-12-14	1,580	1,630	1,500	1,550	38,300	1,550
1999-12-13	1,650	1,650	1,590	1,590	21,100	1,590
1999-12-10	1,620	1,700	1,620	1,670	22,900	1,670
1999-12-09	1,689	1,700	1,650	1,679	10,800	1,679
1999-12-08	1,740	1,750	1,630	1,749	14,800	1,749
1999-12-07	1,780	1,800	1,720	1,760	13,200	1,760
1999-12-06	1,750	1,790	1,700	1,780	13,600	1,780
1999-12-03	1,660	1,750	1,660	1,740	17,400	1,740
1999-12-02	1,850	1,850	1,650	1,780	15,500	1,780
1999-12-01	1,790	1,860	1,790	1,800	18,100	1,800
1999-11-30	1,890	1,890	1,790	1,850	19,800	1,850
1999-11-29	1,900	1,940	1,850	1,940	8,400	1,940
1999-11-26	1,900	1,940	1,820	1,940	13,400	1,940
1999-11-25	1,960	1,961	1,900	1,900	10,000	1,900
1999-11-24	2,030	2,050	1,950	2,000	27,100	2,000
1999-11-22	2,110	2,150	2,030	2,050	17,000	2,050
1999-11-19	2,140	2,190	2,080	2,110	24,100	2,110
1999-11-18	2,180	2,180	2,060	2,100	18,400	2,100
1999-11-17	2,100	2,240	2,100	2,195	9,800	2,195
1999-11-16	2,000	2,100	1,990	2,040	23,300	2,040
1999-11-15	2,200	2,200	1,990	2,100	27,500	2,100
1999-11-12	2,160	2,300	1,950	2,300	21,900	2,300
1999-11-11	2,300	2,300	2,150	2,245	31,400	2,245
1999-11-10	2,300	2,330	2,260	2,300	11,900	2,300
1999-11-09	2,410	2,420	2,350	2,400	18,400	2,400
1999-11-08	2,400	2,520	2,400	2,470	17,100	2,470
1999-11-05	2,480	2,530	2,420	2,500	31,100	2,500
1999-11-04	2,465	2,600	2,460	2,600	10,900	2,600
1999-11-02	2,460	2,470	2,400	2,450	15,200	2,450
1999-11-01	2,560	2,560	2,460	2,480	6,600	2,480
1999-10-29	2,510	2,600	2,500	2,560	11,100	2,560
1999-10-28	2,620	2,620	2,450	2,550	12,600	2,550
1999-10-27	2,700	2,700	2,650	2,700	6,500	2,700
1999-10-26	2,645	2,700	2,560	2,610	6,300	2,610
1999-10-25	2,650	2,650	2,600	2,650	11,800	2,650
1999-10-22	2,680	2,760	2,650	2,680	6,000	2,680
1999-10-21	2,600	2,790	2,600	2,760	7,900	2,760
1999-10-20	2,580	2,680	2,500	2,510	5,800	2,510
1999-10-19	2,400	2,500	2,350	2,500	8,400	2,500
1999-10-18	2,460	2,480	2,370	2,390	9,800	2,390
1999-10-15	2,790	2,790	2,660	2,660	6,000	2,660
1999-10-14	2,630	2,760	2,600	2,760	13,700	2,760
1999-10-13	2,790	2,800	2,710	2,710	10,000	2,710
1999-10-12	2,790	2,800	2,700	2,790	9,300	2,790
1999-10-08	2,750	2,780	2,700	2,710	12,200	2,710
1999-10-07	2,710	2,800	2,710	2,790	22,400	2,790
1999-10-06	2,800	2,800	2,700	2,750	12,300	2,750
1999-10-05	2,890	2,890	2,830	2,830	13,900	2,830
1999-10-04	2,850	2,900	2,830	2,900	12,100	2,900
1999-10-01	2,970	2,970	2,830	2,850	14,300	2,850
1999-09-30	2,850	2,930	2,850	2,930	7,800	2,930
1999-09-29	2,900	2,920	2,830	2,850	7,700	2,850
1999-09-28	2,860	2,900	2,850	2,865	4,100	2,865
1999-09-27	2,965	2,965	2,840	2,840	4,900	2,840
1999-09-24	2,820	2,890	2,810	2,850	36,000	2,850
1999-09-22	2,960	3,000	2,900	2,980	11,300	2,980
1999-09-21	3,090	3,140	3,010	3,010	11,600	3,010
1999-09-20	3,080	3,150	3,030	3,030	9,900	3,030
1999-09-17	2,900	3,100	2,900	3,080	20,200	3,080
1999-09-16	3,000	3,000	2,950	3,000	17,100	3,000
1999-09-14	3,260	3,280	3,050	3,050	16,400	3,050
1999-09-13	3,350	3,350	3,240	3,300	29,100	3,300
1999-09-10	3,240	3,330	3,180	3,300	31,700	3,300
1999-09-09	3,300	3,300	3,100	3,210	22,100	3,210
1999-09-08	3,360	3,360	3,200	3,300	35,100	3,300
1999-09-07	3,360	3,440	3,290	3,360	102,500	3,360
1999-09-06	3,000	3,380	3,000	3,360	117,600	3,360
1999-09-03	2,945	2,990	2,910	2,975	21,700	2,975
1999-09-02	2,820	2,950	2,790	2,900	33,400	2,900
1999-09-01	2,990	2,990	2,850	2,855	21,800	2,855
1999-08-31	3,000	3,000	2,860	2,990	18,200	2,990
1999-08-30	2,980	3,000	2,910	3,000	8,300	3,000
1999-08-27	2,900	3,000	2,900	2,950	17,300	2,950
1999-08-26	2,940	2,940	2,850	2,940	10,400	2,940
1999-08-25	2,940	2,940	2,900	2,940	9,800	2,940
1999-08-24	2,850	2,955	2,850	2,930	18,800	2,930
1999-08-23	2,950	2,950	2,850	2,850	25,800	2,850
1999-08-20	3,080	3,080	3,000	3,000	21,100	3,000
1999-08-19	3,180	3,180	3,070	3,110	10,100	3,110
1999-08-18	3,100	3,310	3,100	3,230	29,200	3,230
1999-08-17	3,200	3,200	3,100	3,180	17,300	3,180
1999-08-16	3,210	3,300	3,210	3,230	17,500	3,230
1999-08-13	3,240	3,240	3,160	3,230	19,500	3,230
1999-08-12	3,060	3,240	3,060	3,240	44,500	3,240
1999-08-11	3,130	3,150	3,080	3,080	10,000	3,080
1999-08-10	3,050	3,180	3,050	3,180	11,500	3,180
1999-08-09	3,110	3,140	3,090	3,090	10,500	3,090
1999-08-06	3,090	3,140	3,030	3,140	32,000	3,140
1999-08-05	3,220	3,220	3,110	3,200	11,500	3,200
1999-08-04	3,390	3,390	3,210	3,210	41,500	3,210
1999-08-03	3,210	3,300	3,200	3,300	45,500	3,300
1999-08-02	3,250	3,300	3,240	3,260	49,000	3,260
1999-07-30	3,070	3,330	3,000	3,300	88,000	3,300
1999-07-29	2,955	3,070	2,955	3,070	44,000	3,070
1999-07-28	2,960	3,010	2,950	2,950	27,000	2,950
1999-07-27	2,950	2,970	2,860	2,950	40,500	2,950
1999-07-26	3,100	3,100	2,990	3,000	31,000	3,000
1999-07-23	2,900	3,100	2,900	3,100	29,500	3,100
1999-07-22	3,270	3,350	3,080	3,080	20,000	3,080
1999-07-21	3,320	3,350	3,240	3,270	18,500	3,270
1999-07-19	3,450	3,500	3,300	3,400	17,500	3,400
1999-07-16	3,560	3,560	3,450	3,450	94,500	3,450
1999-07-15	3,290	3,510	3,290	3,460	83,000	3,460
1999-07-14	3,210	3,300	3,210	3,230	57,500	3,230
1999-07-13	3,290	3,300	3,210	3,230	18,500	3,230
1999-07-12	3,350	3,390	3,300	3,300	45,500	3,300
1999-07-09	3,150	3,300	3,060	3,300	69,500	3,300
1999-07-08	3,300	3,390	3,130	3,190	55,500	3,190
1999-07-07	3,490	3,490	3,250	3,400	107,000	3,400
1999-07-06	3,630	3,640	3,430	3,490	107,500	3,490
1999-07-05	3,450	3,690	3,450	3,640	232,000	3,640
1999-07-02	3,250	3,500	3,110	3,470	263,000	3,470
1999-07-01	2,980	3,300	2,950	3,250	434,000	3,250
1999-06-30	2,970	2,970	2,870	2,920	172,000	2,920
1999-06-29	2,745	2,900	2,725	2,895	120,000	2,895
1999-06-28	2,850	2,940	2,765	2,785	244,000	2,785
1999-06-25	2,600	2,845	2,560	2,800	312,000	2,800
1999-06-24	2,430	2,600	2,430	2,600	245,000	2,600
1999-06-23	2,410	2,430	2,380	2,410	41,500	2,410
1999-06-22	2,420	2,430	2,380	2,410	75,000	2,410
1999-06-21	2,320	2,440	2,320	2,360	94,500	2,360
1999-06-18	2,290	2,340	2,280	2,300	122,000	2,300
1999-06-17	2,060	2,280	2,050	2,270	60,000	2,270
1999-06-16	2,125	2,125	2,060	2,060	10,500	2,060
1999-06-15	2,150	2,150	2,040	2,100	10,000	2,100
1999-06-14	2,115	2,180	2,115	2,155	13,000	2,155
1999-06-11	2,170	2,180	2,150	2,155	19,000	2,155
1999-06-10	2,110	2,195	2,080	2,180	33,000	2,180
1999-06-09	2,150	2,175	2,100	2,130	31,500	2,130
1999-06-08	2,150	2,190	2,140	2,170	51,500	2,170
1999-06-07	1,951	2,100	1,940	2,070	39,500	2,070
1999-06-04	1,929	1,950	1,900	1,940	11,000	1,940
1999-06-03	1,930	1,930	1,890	1,930	21,500	1,930
1999-06-02	1,910	2,010	1,910	1,930	15,000	1,930
1999-06-01	1,950	1,980	1,930	1,930	14,000	1,930
1999-05-31	2,050	2,050	1,911	1,990	10,000	1,990
1999-05-28	2,080	2,080	2,010	2,050	13,500	2,050
1999-05-27	2,140	2,140	2,080	2,080	12,000	2,080
1999-05-26	2,100	2,140	2,050	2,080	19,500	2,080
1999-05-25	2,080	2,130	2,050	2,130	29,000	2,130
1999-05-24	2,100	2,140	2,070	2,080	9,500	2,080
1999-05-21	2,010	2,100	2,010	2,090	21,000	2,090
1999-05-20	2,055	2,070	2,030	2,050	24,500	2,050
1999-05-19	2,105	2,105	2,000	2,000	18,000	2,000
1999-05-18	2,020	2,130	2,020	2,040	36,000	2,040
1999-05-17	1,890	2,000	1,790	2,000	22,500	2,000
1999-05-14	1,929	1,930	1,890	1,920	12,000	1,920
1999-05-13	1,999	1,999	1,880	1,930	35,500	1,930
1999-05-12	2,005	2,010	1,990	2,005	6,000	2,005
1999-05-11	2,010	2,010	1,980	2,005	8,000	2,005
1999-05-10	2,100	2,100	2,020	2,020	9,000	2,020
1999-05-07	2,100	2,110	2,040	2,060	17,500	2,060
1999-05-06	2,060	2,100	2,050	2,100	15,500	2,100
1999-04-30	2,100	2,100	2,050	2,100	16,500	2,100
1999-04-28	2,100	2,150	2,090	2,105	11,000	2,105
1999-04-27	2,150	2,180	2,100	2,100	16,500	2,100
1999-04-26	2,180	2,180	2,070	2,070	14,000	2,070
1999-04-23	2,045	2,220	2,040	2,220	24,500	2,220
1999-04-22	2,075	2,075	1,980	2,020	13,500	2,020
1999-04-21	2,150	2,150	1,970	2,060	28,000	2,060
1999-04-20	2,145	2,150	1,980	2,070	16,000	2,070
1999-04-19	2,190	2,190	2,150	2,150	3,500	2,150
1999-04-16	2,250	2,260	2,190	2,190	14,000	2,190
1999-04-15	2,210	2,290	2,210	2,270	16,500	2,270
1999-04-14	2,200	2,200	2,150	2,190	13,500	2,190
1999-04-13	2,240	2,250	2,150	2,150	16,000	2,150
1999-04-12	2,345	2,345	2,230	2,240	7,000	2,240
1999-04-09	2,310	2,380	2,300	2,380	8,500	2,380
1999-04-08	2,350	2,400	2,350	2,390	10,500	2,390
1999-04-07	2,450	2,450	2,350	2,350	39,500	2,350
1999-04-06	2,460	2,500	2,340	2,410	39,500	2,410
1999-04-05	2,625	2,640	2,500	2,500	83,500	2,500
1999-04-02	2,350	2,640	2,330	2,630	141,500	2,630
1999-04-01	2,405	2,430	2,350	2,350	61,500	2,350
1999-03-31	2,430	2,430	2,350	2,370	26,000	2,370
1999-03-30	2,480	2,490	2,410	2,410	49,500	2,410
1999-03-29	2,460	2,510	2,400	2,490	112,500	2,490
1999-03-26	2,210	2,340	2,210	2,340	87,500	2,340
1999-03-25	1,990	2,150	1,960	2,150	41,000	2,150
1999-03-24	1,980	2,000	1,930	1,990	24,500	1,990
1999-03-23	2,050	2,050	1,980	2,010	14,000	2,010
1999-03-19	2,085	2,100	2,000	2,100	28,500	2,100
1999-03-18	2,190	2,200	2,115	2,115	24,000	2,115
1999-03-17	2,195	2,250	2,150	2,150	22,000	2,150
1999-03-16	2,160	2,200	2,080	2,200	9,500	2,200
1999-03-15	2,175	2,250	2,150	2,200	12,500	2,200
1999-03-12	2,205	2,220	2,150	2,170	15,500	2,170
1999-03-11	2,295	2,295	2,210	2,210	16,000	2,210
1999-03-10	2,320	2,370	2,220	2,320	20,000	2,320
1999-03-09	2,200	2,330	2,200	2,320	27,000	2,320
1999-03-08	2,240	2,260	2,160	2,200	18,500	2,200
1999-03-05	2,250	2,280	2,160	2,220	26,500	2,220
1999-03-04	2,280	2,310	2,250	2,310	34,500	2,310
1999-03-03	2,250	2,275	2,200	2,270	31,500	2,270
1999-03-02	2,390	2,400	2,330	2,330	18,500	2,330
1999-03-01	2,330	2,450	2,330	2,390	11,000	2,390
1999-02-26	2,495	2,495	2,410	2,410	23,000	2,410
1999-02-25	2,605	2,620	2,490	2,530	42,000	2,530
1999-02-24	2,500	2,600	2,500	2,590	107,500	2,590
1999-02-23	2,380	2,500	2,350	2,460	44,500	2,460
1999-02-22	2,370	2,395	2,320	2,380	39,000	2,380
1999-02-19	2,370	2,440	2,310	2,370	52,000	2,370
1999-02-18	2,545	2,545	2,420	2,450	89,000	2,450
1999-02-17	2,505	2,690	2,450	2,580	239,000	2,580
1999-02-16	2,400	2,500	2,325	2,490	177,500	2,490
1999-02-15	2,200	2,430	2,195	2,330	156,000	2,330
1999-02-12	2,005	2,185	2,005	2,185	156,500	2,185
1999-02-10	1,835	1,885	1,835	1,885	58,500	1,885
1999-02-09	1,800	1,890	1,800	1,850	72,500	1,850
1999-02-08	1,750	1,799	1,750	1,770	15,500	1,770
1999-02-05	1,785	1,800	1,750	1,750	39,500	1,750
1999-02-04	1,750	1,800	1,720	1,755	61,500	1,755
1999-02-03	1,700	1,740	1,645	1,740	29,000	1,740
1999-02-02	1,750	1,750	1,710	1,710	25,000	1,710
1999-02-01	1,750	1,770	1,700	1,750	47,000	1,750
1999-01-29	1,661	1,760	1,650	1,720	63,500	1,720
1999-01-28	1,600	1,700	1,600	1,649	89,500	1,649
1999-01-27	1,445	1,645	1,445	1,640	115,500	1,640
1999-01-26	1,394	1,450	1,370	1,445	18,500	1,445
1999-01-25	1,385	1,400	1,380	1,400	8,500	1,400
1999-01-22	1,390	1,390	1,365	1,365	8,000	1,365
1999-01-21	1,370	1,395	1,365	1,395	8,500	1,395
1999-01-20	1,400	1,400	1,360	1,400	12,500	1,400
1999-01-19	1,400	1,430	1,400	1,425	7,000	1,425
1999-01-18	1,450	1,450	1,381	1,400	13,500	1,400
1999-01-14	1,376	1,440	1,376	1,440	9,500	1,440
1999-01-13	1,405	1,410	1,380	1,400	23,000	1,400
1999-01-12	1,490	1,490	1,410	1,450	26,000	1,450
1999-01-11	1,370	1,480	1,370	1,470	73,500	1,470
1999-01-08	1,230	1,310	1,220	1,310	21,500	1,310
1999-01-07	1,200	1,270	1,200	1,200	21,000	1,200
1999-01-06	1,170	1,171	1,111	1,160	9,500	1,160
1999-01-05	1,180	1,180	1,100	1,102	10,500	1,102
1999-01-04	1,190	1,190	1,160	1,160	5,500	1,160

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