5344 (株)MARUWA の時系列データ [2001年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2001-12-28	1,950	1,999	1,950	1,999	3,700	1,999
2001-12-27	1,920	1,980	1,920	1,980	5,300	1,980
2001-12-26	1,950	1,968	1,900	1,950	6,800	1,950
2001-12-25	1,900	1,977	1,892	1,950	8,600	1,950
2001-12-21	1,999	1,999	1,981	1,997	8,300	1,997
2001-12-20	2,025	2,025	1,980	2,000	15,800	2,000
2001-12-19	2,100	2,150	2,100	2,145	39,100	2,145
2001-12-18	2,140	2,175	2,130	2,140	34,800	2,140
2001-12-17	2,105	2,150	2,085	2,135	34,600	2,135
2001-12-14	2,000	2,100	1,980	2,100	34,300	2,100
2001-12-13	1,980	1,999	1,940	1,999	13,800	1,999
2001-12-12	1,807	2,100	1,806	2,005	31,300	2,005
2001-12-11	1,840	1,840	1,802	1,806	18,400	1,806
2001-12-10	1,818	1,824	1,805	1,824	8,700	1,824
2001-12-07	1,900	1,900	1,821	1,827	9,200	1,827
2001-12-06	1,809	1,851	1,809	1,849	11,700	1,849
2001-12-05	1,808	1,818	1,760	1,770	11,200	1,770
2001-12-04	1,801	1,810	1,789	1,800	18,700	1,800
2001-12-03	1,841	1,841	1,765	1,772	5,800	1,772
2001-11-30	1,800	1,801	1,765	1,781	7,400	1,781
2001-11-29	1,731	1,767	1,731	1,765	9,900	1,765
2001-11-28	1,880	1,880	1,730	1,755	13,700	1,755
2001-11-27	1,900	1,901	1,871	1,871	4,600	1,871
2001-11-26	1,869	1,890	1,842	1,890	3,100	1,890
2001-11-22	1,884	1,884	1,820	1,833	2,200	1,833
2001-11-21	1,869	1,869	1,819	1,848	8,500	1,848
2001-11-20	1,949	1,949	1,871	1,871	7,600	1,871
2001-11-19	1,875	1,875	1,860	1,860	7,900	1,860
2001-11-16	1,760	1,815	1,759	1,815	7,400	1,815
2001-11-15	1,701	1,720	1,701	1,720	3,800	1,720
2001-11-14	1,719	1,743	1,700	1,710	3,300	1,710
2001-11-13	1,744	1,744	1,686	1,719	5,100	1,719
2001-11-12	1,701	1,744	1,701	1,744	6,200	1,744
2001-11-09	1,760	1,760	1,694	1,700	9,800	1,700
2001-11-08	1,760	1,772	1,760	1,772	3,200	1,772
2001-11-07	1,779	1,800	1,762	1,800	6,200	1,800
2001-11-06	1,740	1,777	1,737	1,760	11,400	1,760
2001-11-05	1,766	1,767	1,738	1,740	9,800	1,740
2001-11-02	1,859	1,859	1,765	1,765	3,900	1,765
2001-11-01	1,850	1,850	1,750	1,784	5,500	1,784
2001-10-31	1,815	1,889	1,815	1,856	7,800	1,856
2001-10-30	1,849	1,849	1,815	1,836	2,500	1,836
2001-10-29	1,916	1,917	1,850	1,879	8,900	1,879
2001-10-26	1,980	1,980	1,916	1,916	10,600	1,916
2001-10-25	1,940	1,961	1,910	1,930	9,300	1,930
2001-10-24	1,920	1,940	1,902	1,919	7,000	1,919
2001-10-23	1,871	1,920	1,871	1,919	14,100	1,919
2001-10-22	1,839	1,850	1,823	1,848	6,300	1,848
2001-10-19	1,839	1,839	1,826	1,829	4,200	1,829
2001-10-18	1,845	1,845	1,822	1,827	9,400	1,827
2001-10-17	1,840	1,840	1,802	1,810	16,500	1,810
2001-10-16	1,850	1,850	1,800	1,830	11,600	1,830
2001-10-15	1,800	1,800	1,785	1,790	9,700	1,790
2001-10-12	1,800	1,850	1,785	1,800	17,800	1,800
2001-10-11	1,760	1,780	1,730	1,760	26,300	1,760
2001-10-10	1,771	1,779	1,760	1,760	20,300	1,760
2001-10-09	1,786	1,790	1,770	1,780	12,600	1,780
2001-10-05	1,800	1,800	1,785	1,785	13,700	1,785
2001-10-04	1,810	1,813	1,783	1,800	12,100	1,800
2001-10-03	1,790	1,840	1,773	1,780	15,700	1,780
2001-10-02	1,744	1,800	1,744	1,750	17,000	1,750
2001-10-01	1,790	1,790	1,744	1,744	14,200	1,744
2001-09-28	1,750	1,771	1,700	1,700	44,500	1,700
2001-09-27	1,770	1,818	1,770	1,770	34,800	1,770
2001-09-26	1,860	1,950	1,860	1,949	5,100	1,949
2001-09-25	1,950	1,965	1,950	1,950	3,800	1,950
2001-09-21	1,916	1,946	1,916	1,940	16,500	1,940
2001-09-20	1,839	1,947	1,839	1,946	20,100	1,946
2001-09-19	1,841	1,940	1,841	1,939	6,900	1,939
2001-09-18	1,900	1,900	1,800	1,895	16,400	1,895
2001-09-17	1,800	1,840	1,700	1,840	12,800	1,840
2001-09-14	1,917	1,917	1,855	1,898	12,700	1,898
2001-09-13	1,780	1,920	1,780	1,919	15,100	1,919
2001-09-12	1,820	1,929	1,820	1,900	22,300	1,900
2001-09-11	1,960	2,010	1,960	2,000	7,100	2,000
2001-09-10	1,980	2,100	1,949	2,030	11,800	2,030
2001-09-07	1,998	1,998	1,960	1,980	11,100	1,980
2001-09-06	1,960	1,985	1,960	1,960	1,500	1,960
2001-09-05	1,980	2,000	1,910	1,999	14,900	1,999
2001-09-04	2,000	2,025	1,900	1,950	17,900	1,950
2001-09-03	2,075	2,075	2,020	2,025	18,700	2,025
2001-08-31	2,050	2,100	2,020	2,035	11,300	2,035
2001-08-30	2,020	2,140	2,020	2,140	7,800	2,140
2001-08-29	2,075	2,140	2,075	2,125	12,500	2,125
2001-08-28	2,100	2,100	2,060	2,075	6,600	2,075
2001-08-27	2,180	2,180	2,050	2,060	16,000	2,060
2001-08-24	2,060	2,140	2,050	2,060	16,100	2,060
2001-08-23	2,130	2,160	2,080	2,080	12,100	2,080
2001-08-22	2,110	2,195	2,100	2,160	10,800	2,160
2001-08-21	2,130	2,145	2,105	2,110	6,400	2,110
2001-08-20	2,100	2,135	2,100	2,120	9,100	2,120
2001-08-17	2,200	2,210	2,160	2,200	6,400	2,200
2001-08-16	2,190	2,205	2,190	2,200	5,800	2,200
2001-08-15	2,245	2,255	2,200	2,240	10,000	2,240
2001-08-14	2,110	2,260	2,100	2,255	8,700	2,255
2001-08-13	2,240	2,240	2,200	2,230	4,900	2,230
2001-08-10	2,230	2,250	2,230	2,240	5,600	2,240
2001-08-09	2,220	2,350	2,220	2,255	24,000	2,255
2001-08-08	2,420	2,420	2,365	2,380	23,300	2,380
2001-08-07	2,390	2,420	2,360	2,405	32,900	2,405
2001-08-06	2,350	2,350	2,315	2,350	10,400	2,350
2001-08-03	2,405	2,405	2,330	2,350	10,300	2,350
2001-08-02	2,275	2,400	2,275	2,385	17,000	2,385
2001-08-01	2,200	2,245	2,190	2,240	16,200	2,240
2001-07-31	2,100	2,190	2,100	2,160	6,700	2,160
2001-07-30	2,205	2,205	2,110	2,110	9,500	2,110
2001-07-27	2,190	2,210	2,185	2,190	9,400	2,190
2001-07-26	2,220	2,220	2,150	2,170	10,100	2,170
2001-07-25	2,100	2,150	2,090	2,100	10,200	2,100
2001-07-24	2,065	2,100	2,065	2,100	5,100	2,100
2001-07-23	2,150	2,150	2,080	2,100	12,400	2,100
2001-07-19	2,160	2,170	2,150	2,170	8,600	2,170
2001-07-18	2,210	2,210	2,170	2,170	9,300	2,170
2001-07-17	2,230	2,230	2,200	2,200	11,400	2,200
2001-07-16	2,210	2,240	2,210	2,230	13,800	2,230
2001-07-13	2,170	2,230	2,150	2,210	40,600	2,210
2001-07-12	2,110	2,145	2,060	2,100	24,800	2,100
2001-07-11	2,120	2,140	2,050	2,060	23,600	2,060
2001-07-10	2,180	2,180	2,120	2,150	26,300	2,150
2001-07-09	2,150	2,180	2,150	2,160	17,300	2,160
2001-07-06	2,270	2,290	2,250	2,285	6,300	2,285
2001-07-05	2,290	2,320	2,260	2,300	11,300	2,300
2001-07-04	2,320	2,350	2,295	2,320	11,600	2,320
2001-07-03	2,295	2,390	2,295	2,390	21,800	2,390
2001-07-02	2,450	2,480	2,450	2,455	14,800	2,455
2001-06-29	2,475	2,475	2,450	2,460	8,100	2,460
2001-06-28	2,500	2,500	2,400	2,400	12,200	2,400
2001-06-27	2,520	2,550	2,500	2,505	7,300	2,505
2001-06-26	2,495	2,520	2,490	2,520	8,600	2,520
2001-06-25	2,580	2,580	2,450	2,500	23,200	2,500
2001-06-22	2,500	2,550	2,480	2,550	31,100	2,550
2001-06-21	2,490	2,510	2,480	2,490	12,000	2,490
2001-06-20	2,515	2,530	2,410	2,490	8,200	2,490
2001-06-19	2,550	2,570	2,485	2,530	8,400	2,530
2001-06-18	2,600	2,600	2,485	2,510	8,600	2,510
2001-06-15	2,665	2,665	2,580	2,635	17,300	2,635
2001-06-14	2,745	2,760	2,670	2,670	5,300	2,670
2001-06-13	2,790	2,790	2,710	2,785	7,500	2,785
2001-06-12	2,710	2,710	2,660	2,670	6,000	2,670
2001-06-11	2,700	2,730	2,680	2,715	8,600	2,715
2001-06-08	2,660	2,755	2,655	2,740	35,900	2,740
2001-06-07	2,795	2,795	2,640	2,695	21,900	2,695
2001-06-06	2,850	2,850	2,780	2,800	5,100	2,800
2001-06-05	2,890	2,890	2,640	2,840	4,500	2,840
2001-06-04	2,900	2,905	2,800	2,890	10,200	2,890
2001-06-01	2,900	2,950	2,900	2,930	12,500	2,930
2001-05-31	2,860	2,950	2,855	2,875	36,300	2,875
2001-05-30	2,950	3,090	2,910	2,985	42,700	2,985
2001-05-29	3,100	3,210	3,100	3,200	14,700	3,200
2001-05-28	3,200	3,240	3,150	3,190	3,000	3,190
2001-05-25	3,260	3,300	3,220	3,300	11,800	3,300
2001-05-24	3,300	3,330	3,230	3,320	12,100	3,320
2001-05-23	3,260	3,340	3,210	3,300	17,900	3,300
2001-05-22	3,300	3,340	3,250	3,260	13,100	3,260
2001-05-21	3,300	3,350	3,250	3,280	11,100	3,280
2001-05-18	3,200	3,340	3,190	3,340	64,600	3,340
2001-05-17	3,180	3,180	3,110	3,170	11,900	3,170
2001-05-16	3,100	3,150	3,100	3,130	19,200	3,130
2001-05-15	3,100	3,180	3,060	3,160	12,600	3,160
2001-05-14	3,150	3,200	3,100	3,160	30,200	3,160
2001-05-11	3,200	3,210	3,110	3,150	27,100	3,150
2001-05-10	3,150	3,230	3,140	3,200	55,900	3,200
2001-05-09	3,150	3,150	3,100	3,140	19,700	3,140
2001-05-08	3,050	3,150	2,910	3,150	20,600	3,150
2001-05-07	3,150	3,180	3,050	3,100	23,000	3,100
2001-05-02	3,030	3,030	2,990	3,000	26,700	3,000
2001-05-01	3,000	3,040	2,950	3,030	11,700	3,030
2001-04-27	2,940	2,990	2,850	2,990	24,400	2,990
2001-04-26	2,980	2,980	2,900	2,940	6,100	2,940
2001-04-25	2,960	2,990	2,950	2,950	7,200	2,950
2001-04-24	2,910	3,000	2,900	2,990	14,500	2,990
2001-04-23	2,980	3,040	2,900	2,980	29,300	2,980
2001-04-20	2,880	2,895	2,850	2,870	5,900	2,870
2001-04-19	2,930	2,960	2,870	2,875	36,900	2,875
2001-04-18	2,810	2,900	2,810	2,880	22,000	2,880
2001-04-17	2,780	2,805	2,745	2,805	9,000	2,805
2001-04-16	2,800	2,810	2,750	2,780	5,600	2,780
2001-04-13	2,820	2,840	2,810	2,820	5,300	2,820
2001-04-12	2,810	2,850	2,800	2,800	9,300	2,800
2001-04-11	2,800	2,800	2,700	2,790	9,900	2,790
2001-04-10	2,895	2,895	2,760	2,760	23,000	2,760
2001-04-09	2,840	2,930	2,805	2,900	36,900	2,900
2001-04-06	2,725	2,800	2,710	2,760	44,000	2,760
2001-04-05	2,600	2,740	2,585	2,620	46,100	2,620
2001-04-04	2,580	2,600	2,505	2,520	43,900	2,520
2001-04-03	2,510	2,580	2,510	2,580	14,400	2,580
2001-04-02	2,570	2,590	2,500	2,590	31,600	2,590
2001-03-30	2,495	2,600	2,495	2,500	26,100	2,500
2001-03-29	2,500	2,600	2,500	2,500	25,800	2,500
2001-03-28	2,600	2,620	2,525	2,600	74,000	2,600
2001-03-27	2,625	2,630	2,550	2,600	44,600	2,600
2001-03-26	2,430	2,630	2,420	2,630	97,600	2,630
2001-03-23	2,390	2,430	2,385	2,420	22,500	2,420
2001-03-22	2,250	2,380	2,240	2,330	49,000	2,330
2001-03-21	2,170	2,240	2,155	2,200	37,400	2,200
2001-03-19	2,100	2,190	2,095	2,150	29,900	2,150
2001-03-16	2,190	2,190	2,095	2,100	75,400	2,100
2001-03-15	2,150	2,170	2,095	2,120	50,700	2,120
2001-03-14	2,400	2,410	2,300	2,350	11,900	2,350
2001-03-13	2,250	2,350	2,200	2,350	18,900	2,350
2001-03-12	2,500	2,500	2,400	2,400	11,000	2,400
2001-03-09	2,455	2,540	2,435	2,540	27,300	2,540
2001-03-08	2,390	2,480	2,360	2,460	34,600	2,460
2001-03-07	2,400	2,440	2,370	2,370	38,600	2,370
2001-03-06	2,320	2,360	2,320	2,350	16,900	2,350
2001-03-05	2,355	2,370	2,335	2,340	17,100	2,340
2001-03-02	2,280	2,360	2,280	2,330	25,400	2,330
2001-03-01	2,350	2,355	2,260	2,260	34,500	2,260
2001-02-28	2,270	2,380	2,250	2,250	44,300	2,250
2001-02-27	2,280	2,290	2,230	2,230	54,300	2,230
2001-02-26	2,400	2,400	2,290	2,290	42,300	2,290
2001-02-23	2,405	2,470	2,390	2,390	29,500	2,390
2001-02-22	2,500	2,500	2,400	2,405	21,500	2,405
2001-02-21	2,580	2,580	2,510	2,510	13,900	2,510
2001-02-20	2,600	2,650	2,580	2,590	9,900	2,590
2001-02-19	2,660	2,660	2,560	2,620	11,300	2,620
2001-02-16	2,760	2,760	2,700	2,700	5,800	2,700
2001-02-15	2,705	2,740	2,700	2,740	10,300	2,740
2001-02-14	2,640	2,670	2,580	2,670	13,900	2,670
2001-02-13	2,765	2,800	2,650	2,650	25,900	2,650
2001-02-09	2,765	2,820	2,720	2,760	9,400	2,760
2001-02-08	2,860	2,860	2,720	2,760	12,400	2,760
2001-02-07	2,830	2,845	2,820	2,820	4,300	2,820
2001-02-06	2,855	2,870	2,810	2,810	7,800	2,810
2001-02-05	2,810	2,850	2,800	2,845	21,100	2,845
2001-02-02	2,895	2,895	2,850	2,850	14,000	2,850
2001-02-01	2,800	2,870	2,800	2,870	9,400	2,870
2001-01-31	2,930	2,930	2,750	2,810	43,600	2,810
2001-01-30	2,890	2,900	2,880	2,895	17,700	2,895
2001-01-29	2,890	3,050	2,890	2,960	7,400	2,960
2001-01-26	2,900	2,905	2,890	2,895	23,500	2,895
2001-01-25	3,020	3,030	2,960	2,995	13,400	2,995
2001-01-24	3,200	3,200	3,000	3,070	18,100	3,070
2001-01-23	3,210	3,210	3,100	3,150	8,000	3,150
2001-01-22	3,250	3,250	3,200	3,200	18,100	3,200
2001-01-19	3,200	3,300	3,150	3,270	28,100	3,270
2001-01-18	3,000	3,100	3,000	3,050	17,900	3,050
2001-01-17	2,970	2,970	2,900	2,945	8,500	2,945
2001-01-16	2,980	2,980	2,855	2,895	7,200	2,895
2001-01-15	2,900	2,900	2,870	2,870	5,500	2,870
2001-01-12	2,700	2,940	2,700	2,750	7,000	2,750
2001-01-11	2,800	2,800	2,600	2,680	8,800	2,680
2001-01-10	2,800	2,840	2,710	2,800	12,700	2,800
2001-01-09	2,960	2,960	2,810	2,850	9,600	2,850
2001-01-05	3,050	3,100	3,000	3,000	4,400	3,000
2001-01-04	3,180	3,200	3,000	3,000	3,300	3,000

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