5344 (株)MARUWA の時系列データ [2002年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2002-12-30	960	960	957	957	1,500	957
2002-12-27	960	972	943	949	4,800	949
2002-12-26	929	964	925	964	2,900	964
2002-12-25	905	930	903	930	7,500	930
2002-12-24	913	913	903	906	5,300	906
2002-12-20	887	896	884	893	5,100	893
2002-12-19	863	888	850	888	12,700	888
2002-12-18	888	888	865	866	7,300	866
2002-12-17	911	911	885	890	12,500	890
2002-12-16	920	920	880	881	11,100	881
2002-12-13	930	930	900	910	39,700	910
2002-12-12	929	929	910	910	9,600	910
2002-12-11	931	931	925	930	8,900	930
2002-12-10	914	930	914	930	8,300	930
2002-12-09	925	929	923	924	4,100	924
2002-12-06	930	930	921	922	9,300	922
2002-12-05	977	977	950	955	9,700	955
2002-12-04	975	975	966	967	18,000	967
2002-12-03	1,010	1,020	970	990	64,100	990
2002-12-02	980	995	977	980	28,800	980
2002-11-29	974	985	960	965	41,500	965
2002-11-28	950	974	949	954	18,100	954
2002-11-27	911	945	911	940	9,700	940
2002-11-26	926	946	925	929	17,800	929
2002-11-25	930	930	918	925	15,200	925
2002-11-22	890	895	880	885	15,000	885
2002-11-21	888	899	877	885	28,000	885
2002-11-20	867	885	867	885	13,500	885
2002-11-19	850	867	850	867	4,800	867
2002-11-18	915	915	890	899	11,200	899
2002-11-15	933	933	900	914	4,600	914
2002-11-14	900	911	899	903	18,600	903
2002-11-13	926	929	915	920	21,300	920
2002-11-12	915	930	910	919	27,900	919
2002-11-11	911	920	889	918	26,400	918
2002-11-08	919	919	901	901	10,300	901
2002-11-07	905	920	900	919	15,900	919
2002-11-06	900	909	900	905	30,800	905
2002-11-05	910	910	899	904	11,100	904
2002-11-01	920	920	891	895	4,400	895
2002-10-31	910	910	890	895	8,400	895
2002-10-30	909	914	905	910	12,200	910
2002-10-29	900	920	900	909	9,100	909
2002-10-28	901	930	901	930	3,100	930
2002-10-25	911	933	911	930	7,400	930
2002-10-24	930	932	923	923	11,800	923
2002-10-23	961	962	916	932	14,800	932
2002-10-22	1,030	1,030	981	981	8,500	981
2002-10-21	1,000	1,039	1,000	1,030	11,000	1,030
2002-10-18	1,035	1,035	1,003	1,003	3,700	1,003
2002-10-17	990	990	987	987	2,600	987
2002-10-16	1,006	1,020	977	990	18,400	990
2002-10-15	975	997	965	997	16,300	997
2002-10-11	970	971	960	961	23,200	961
2002-10-10	975	976	950	950	10,000	950
2002-10-09	985	988	957	988	22,600	988
2002-10-08	1,010	1,012	975	982	19,500	982
2002-10-07	1,100	1,103	1,069	1,071	7,800	1,071
2002-10-04	1,150	1,150	1,145	1,145	1,100	1,145
2002-10-03	1,170	1,170	1,150	1,165	6,500	1,165
2002-10-02	1,205	1,205	1,170	1,170	5,400	1,170
2002-10-01	1,245	1,245	1,200	1,200	4,200	1,200
2002-09-30	1,245	1,245	1,215	1,231	6,600	1,231
2002-09-27	1,240	1,245	1,229	1,245	6,400	1,245
2002-09-26	1,207	1,285	1,207	1,220	3,900	1,220
2002-09-25	1,229	1,229	1,206	1,219	1,600	1,219
2002-09-24	1,222	1,240	1,221	1,236	4,500	1,236
2002-09-20	1,200	1,240	1,200	1,238	4,400	1,238
2002-09-19	1,250	1,270	1,207	1,240	9,600	1,240
2002-09-18	1,269	1,269	1,230	1,250	1,900	1,250
2002-09-17	1,200	1,310	1,199	1,273	14,800	1,273
2002-09-13	1,221	1,221	1,199	1,205	16,000	1,205
2002-09-12	1,170	1,200	1,170	1,181	6,300	1,181
2002-09-11	1,160	1,180	1,157	1,170	8,900	1,170
2002-09-10	1,149	1,169	1,149	1,160	4,900	1,160
2002-09-09	1,179	1,179	1,140	1,140	5,800	1,140
2002-09-06	1,182	1,182	1,141	1,160	10,200	1,160
2002-09-05	1,230	1,230	1,211	1,212	12,600	1,212
2002-09-04	1,211	1,231	1,211	1,230	15,500	1,230
2002-09-03	1,300	1,308	1,260	1,275	19,900	1,275
2002-09-02	1,320	1,330	1,305	1,308	12,800	1,308
2002-08-30	1,300	1,331	1,300	1,327	13,300	1,327
2002-08-29	1,340	1,341	1,280	1,285	18,100	1,285
2002-08-28	1,375	1,376	1,350	1,360	8,500	1,360
2002-08-27	1,398	1,398	1,372	1,375	7,800	1,375
2002-08-26	1,361	1,397	1,361	1,397	18,100	1,397
2002-08-23	1,360	1,360	1,346	1,352	13,900	1,352
2002-08-22	1,350	1,350	1,321	1,336	14,500	1,336
2002-08-21	1,354	1,354	1,335	1,339	8,300	1,339
2002-08-20	1,380	1,380	1,350	1,365	14,800	1,365
2002-08-19	1,350	1,375	1,350	1,361	7,300	1,361
2002-08-16	1,310	1,340	1,310	1,340	15,400	1,340
2002-08-15	1,338	1,338	1,305	1,320	7,700	1,320
2002-08-14	1,345	1,345	1,300	1,318	9,000	1,318
2002-08-13	1,365	1,365	1,343	1,345	6,300	1,345
2002-08-12	1,425	1,425	1,364	1,365	10,700	1,365
2002-08-09	1,425	1,428	1,419	1,423	11,400	1,423
2002-08-08	1,414	1,440	1,414	1,425	2,400	1,425
2002-08-07	1,411	1,430	1,410	1,415	8,200	1,415
2002-08-06	1,400	1,401	1,390	1,398	6,400	1,398
2002-08-05	1,482	1,494	1,445	1,449	5,800	1,449
2002-08-02	1,550	1,550	1,506	1,506	3,300	1,506
2002-08-01	1,533	1,543	1,522	1,536	3,500	1,536
2002-07-31	1,580	1,610	1,580	1,610	7,500	1,610
2002-07-30	1,505	1,605	1,505	1,600	22,000	1,600
2002-07-29	1,500	1,530	1,500	1,500	6,400	1,500
2002-07-26	1,596	1,596	1,480	1,490	24,500	1,490
2002-07-25	1,534	1,600	1,534	1,567	11,900	1,567
2002-07-24	1,540	1,562	1,530	1,530	8,000	1,530
2002-07-23	1,550	1,560	1,535	1,535	11,600	1,535
2002-07-22	1,589	1,589	1,511	1,533	8,300	1,533
2002-07-19	1,650	1,650	1,586	1,591	7,000	1,591
2002-07-18	1,593	1,610	1,591	1,595	23,300	1,595
2002-07-17	1,650	1,650	1,570	1,579	17,300	1,579
2002-07-16	1,710	1,729	1,660	1,680	15,100	1,680
2002-07-15	1,770	1,770	1,710	1,710	6,300	1,710
2002-07-12	1,791	1,795	1,776	1,780	2,900	1,780
2002-07-11	1,760	1,769	1,748	1,750	10,700	1,750
2002-07-10	1,782	1,830	1,782	1,818	3,000	1,818
2002-07-09	1,801	1,801	1,780	1,785	4,600	1,785
2002-07-08	1,823	1,880	1,820	1,821	5,000	1,821
2002-07-05	1,835	1,835	1,811	1,814	2,500	1,814
2002-07-04	1,853	1,855	1,830	1,831	2,200	1,831
2002-07-03	1,860	1,899	1,827	1,853	4,600	1,853
2002-07-02	1,835	1,835	1,803	1,820	4,000	1,820
2002-07-01	1,870	1,870	1,821	1,834	2,300	1,834
2002-06-28	1,740	1,767	1,740	1,755	5,400	1,755
2002-06-27	1,780	1,790	1,730	1,750	8,700	1,750
2002-06-26	1,840	1,840	1,810	1,810	7,300	1,810
2002-06-25	1,825	1,896	1,825	1,840	4,700	1,840
2002-06-24	1,797	1,850	1,797	1,850	2,500	1,850
2002-06-21	1,851	1,861	1,815	1,815	4,700	1,815
2002-06-20	1,850	1,850	1,800	1,810	7,500	1,810
2002-06-19	1,930	1,954	1,820	1,850	3,500	1,850
2002-06-18	1,990	1,990	1,950	1,950	4,900	1,950
2002-06-17	2,020	2,020	1,902	1,920	8,400	1,920
2002-06-14	2,050	2,060	2,010	2,020	25,800	2,020
2002-06-13	2,120	2,120	2,010	2,020	5,700	2,020
2002-06-12	2,120	2,130	2,120	2,120	3,200	2,120
2002-06-11	2,120	2,130	2,120	2,130	1,300	2,130
2002-06-10	2,135	2,150	2,120	2,120	5,500	2,120
2002-06-07	2,100	2,140	2,100	2,130	7,700	2,130
2002-06-06	2,155	2,155	2,120	2,120	6,600	2,120
2002-06-05	2,125	2,175	2,125	2,155	3,200	2,155
2002-06-04	2,180	2,180	2,120	2,130	3,900	2,130
2002-06-03	2,120	2,150	2,120	2,150	3,600	2,150
2002-05-31	2,150	2,180	2,120	2,120	2,400	2,120
2002-05-30	2,125	2,150	2,120	2,150	8,100	2,150
2002-05-29	2,100	2,145	2,100	2,120	3,700	2,120
2002-05-28	2,205	2,205	2,130	2,180	3,200	2,180
2002-05-27	2,180	2,210	2,180	2,205	9,000	2,205
2002-05-24	2,165	2,175	2,145	2,175	4,000	2,175
2002-05-23	2,180	2,180	2,160	2,165	5,600	2,165
2002-05-22	2,140	2,170	2,135	2,170	7,700	2,170
2002-05-21	2,075	2,160	2,075	2,145	11,100	2,145
2002-05-20	2,080	2,100	2,035	2,100	12,300	2,100
2002-05-17	2,070	2,080	2,030	2,040	15,600	2,040
2002-05-16	2,070	2,070	2,045	2,070	6,000	2,070
2002-05-15	2,030	2,050	2,030	2,045	3,900	2,045
2002-05-14	2,060	2,100	1,970	2,030	11,100	2,030
2002-05-13	2,020	2,050	2,020	2,040	22,200	2,040
2002-05-10	2,030	2,080	2,030	2,055	21,800	2,055
2002-05-09	2,020	2,115	2,010	2,070	11,800	2,070
2002-05-08	1,951	2,010	1,951	2,010	13,900	2,010
2002-05-07	2,080	2,080	2,010	2,015	4,300	2,015
2002-05-02	2,030	2,060	2,030	2,055	6,400	2,055
2002-05-01	2,000	2,025	2,000	2,020	10,800	2,020
2002-04-30	2,080	2,080	2,015	2,035	6,900	2,035
2002-04-26	2,125	2,125	2,020	2,095	21,500	2,095
2002-04-25	2,140	2,155	2,110	2,130	7,500	2,130
2002-04-24	2,220	2,235	2,170	2,170	14,200	2,170
2002-04-23	2,235	2,245	2,215	2,240	9,500	2,240
2002-04-22	2,245	2,260	2,220	2,230	10,400	2,230
2002-04-19	2,250	2,260	2,220	2,250	13,300	2,250
2002-04-18	2,185	2,260	2,185	2,210	10,200	2,210
2002-04-17	2,240	2,290	2,220	2,265	14,700	2,265
2002-04-16	2,205	2,240	2,200	2,240	12,800	2,240
2002-04-15	2,155	2,205	2,155	2,200	7,100	2,200
2002-04-12	2,250	2,260	2,110	2,155	7,700	2,155
2002-04-11	2,300	2,300	2,250	2,250	7,100	2,250
2002-04-10	2,255	2,270	2,190	2,240	23,600	2,240
2002-04-09	2,300	2,335	2,295	2,310	16,200	2,310
2002-04-08	2,310	2,320	2,285	2,290	13,800	2,290
2002-04-05	2,300	2,350	2,300	2,330	25,700	2,330
2002-04-04	2,165	2,300	2,160	2,240	19,000	2,240
2002-04-03	2,100	2,170	2,100	2,165	6,900	2,165
2002-04-02	2,190	2,190	2,110	2,145	4,400	2,145
2002-04-01	2,110	2,115	2,085	2,085	5,600	2,085
2002-03-29	2,260	2,285	2,115	2,115	14,000	2,115
2002-03-28	2,185	2,240	2,100	2,240	17,700	2,240
2002-03-27	2,130	2,200	2,120	2,190	30,100	2,190
2002-03-26	2,105	2,150	2,105	2,135	20,800	2,135
2002-03-25	1,928	2,100	1,928	2,090	49,900	2,090
2002-03-22	2,000	2,000	1,931	1,931	5,400	1,931
2002-03-20	1,970	2,005	1,970	1,996	10,800	1,996
2002-03-19	1,964	1,971	1,959	1,971	4,500	1,971
2002-03-18	1,930	1,940	1,907	1,933	16,900	1,933
2002-03-15	1,880	1,912	1,876	1,908	11,100	1,908
2002-03-14	1,910	1,910	1,800	1,842	38,600	1,842
2002-03-13	1,942	1,978	1,941	1,970	6,800	1,970
2002-03-12	2,050	2,050	1,950	1,952	15,100	1,952
2002-03-11	2,050	2,095	2,050	2,065	31,000	2,065
2002-03-08	2,005	2,025	1,996	1,996	39,500	1,996
2002-03-07	2,010	2,010	1,900	1,999	13,900	1,999
2002-03-06	2,000	2,030	2,000	2,000	7,500	2,000
2002-03-05	2,095	2,100	2,030	2,030	8,900	2,030
2002-03-04	2,035	2,100	2,015	2,085	18,700	2,085
2002-03-01	1,938	1,948	1,900	1,948	9,700	1,948
2002-02-28	1,947	1,960	1,900	1,900	9,900	1,900
2002-02-27	1,889	1,950	1,889	1,950	6,600	1,950
2002-02-26	1,890	1,895	1,844	1,895	4,300	1,895
2002-02-25	1,735	1,893	1,735	1,850	10,600	1,850
2002-02-22	1,740	1,807	1,740	1,795	8,300	1,795
2002-02-21	1,771	1,830	1,765	1,800	5,000	1,800
2002-02-20	1,750	1,799	1,750	1,760	4,000	1,760
2002-02-19	1,800	1,800	1,759	1,770	4,500	1,770
2002-02-18	1,831	1,831	1,830	1,830	2,500	1,830
2002-02-15	1,950	1,950	1,800	1,900	10,800	1,900
2002-02-14	1,882	1,979	1,882	1,931	7,900	1,931
2002-02-13	1,790	1,879	1,789	1,879	4,900	1,879
2002-02-12	1,730	1,800	1,730	1,800	3,400	1,800
2002-02-08	1,750	1,751	1,711	1,711	10,500	1,711
2002-02-07	1,750	1,780	1,720	1,750	2,300	1,750
2002-02-06	1,750	1,779	1,750	1,750	1,900	1,750
2002-02-05	1,710	1,800	1,710	1,800	5,300	1,800
2002-02-04	1,750	1,755	1,745	1,750	9,500	1,750
2002-02-01	1,740	1,744	1,705	1,721	8,200	1,721
2002-01-31	1,770	1,800	1,750	1,800	8,600	1,800
2002-01-30	1,750	1,768	1,750	1,768	7,500	1,768
2002-01-29	1,741	1,768	1,741	1,768	2,300	1,768
2002-01-28	1,751	1,770	1,739	1,740	16,900	1,740
2002-01-25	1,800	1,807	1,750	1,751	16,600	1,751
2002-01-24	1,870	1,870	1,830	1,838	5,900	1,838
2002-01-23	1,870	1,875	1,840	1,870	9,200	1,870
2002-01-22	1,899	1,930	1,865	1,871	4,300	1,871
2002-01-21	1,839	1,909	1,810	1,898	12,000	1,898
2002-01-18	1,761	1,806	1,761	1,806	9,700	1,806
2002-01-17	1,760	1,819	1,760	1,791	13,900	1,791
2002-01-16	1,760	1,820	1,760	1,820	8,300	1,820
2002-01-15	1,810	1,822	1,798	1,820	16,000	1,820
2002-01-11	1,893	1,899	1,866	1,893	15,800	1,893
2002-01-10	1,901	1,931	1,852	1,855	7,100	1,855
2002-01-09	1,910	1,930	1,894	1,899	9,500	1,899
2002-01-08	1,977	1,989	1,951	1,951	4,600	1,951
2002-01-07	2,010	2,025	1,952	1,977	4,900	1,977
2002-01-04	2,000	2,050	2,000	2,040	1,700	2,040

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