1. HOME >
  2. 株価時系列 >
  3. 5344 >
  4. 2004年

5344 (株)MARUWA の時系列データ [2004年度]

日付始値高値安値終値出来高調整後終値
2004-12-301,7501,7571,7381,7395,8001,739
2004-12-291,7361,7581,7211,7388,0001,738
2004-12-281,7221,7541,7221,7437,3001,743
2004-12-271,7061,7551,7041,74515,8001,745
2004-12-241,7401,7451,7311,73620,6001,736
2004-12-221,7351,7401,7151,73316,2001,733
2004-12-211,6751,7051,6751,70514,9001,705
2004-12-201,6531,6931,6511,68512,5001,685
2004-12-171,7401,7451,7101,73513,5001,735
2004-12-161,7081,7301,6811,72724,9001,727
2004-12-151,6731,7201,6421,69122,0001,691
2004-12-141,6211,6401,5981,6409,1001,640
2004-12-131,6041,6201,6031,6146,0001,614
2004-12-101,5821,6051,5821,59214,5001,592
2004-12-091,6231,6231,5781,6007,1001,600
2004-12-081,5701,6171,5551,6076,3001,607
2004-12-071,6551,6561,6151,6246,5001,624
2004-12-061,6661,6901,6551,6569,7001,656
2004-12-031,6801,6801,6501,6669,4001,666
2004-12-021,6101,6681,5921,66724,2001,667
2004-12-011,5481,5821,5481,5807,6001,580
2004-11-301,6041,6041,5601,5739,8001,573
2004-11-291,5451,5821,5451,5793,5001,579
2004-11-261,5381,5771,5381,54411,0001,544
2004-11-251,5111,5331,5101,5218,8001,521
2004-11-241,5001,5101,5001,5073,2001,507
2004-11-221,5111,5201,5031,5158,2001,515
2004-11-191,5201,5441,5201,5276,5001,527
2004-11-181,5371,5561,5311,53510,7001,535
2004-11-171,5421,5451,5201,53611,8001,536
2004-11-161,5541,5601,5031,51311,8001,513
2004-11-151,5311,5541,5311,5516,7001,551
2004-11-121,5501,5501,5161,5278,2001,527
2004-11-111,5341,5491,5321,53211,4001,532
2004-11-101,5381,5451,5001,50910,6001,509
2004-11-091,5621,5701,5151,5388,1001,538
2004-11-081,5851,5851,5501,5509,0001,550
2004-11-051,5901,5931,5501,57410,0001,574
2004-11-041,5761,5761,5301,5316,3001,531
2004-11-021,5901,5901,5441,5466,0001,546
2004-11-011,5701,5701,5151,5303,7001,530
2004-10-291,5851,5851,5521,57010,4001,570
2004-10-281,6121,6121,5731,5975,9001,597
2004-10-271,6311,6351,5251,61410,4001,614
2004-10-261,6231,6241,6221,6232,7001,623
2004-10-251,6221,6441,6221,6229,7001,622
2004-10-221,6241,6601,6221,6339,4001,633
2004-10-211,6241,6451,6151,62215,7001,622
2004-10-201,6401,6521,6221,62610,8001,626
2004-10-191,6071,6461,6071,63913,1001,639
2004-10-181,6521,6551,6201,62216,5001,622
2004-10-151,6741,6741,6471,6529,7001,652
2004-10-141,6901,6901,6651,6764,0001,676
2004-10-131,6691,7221,6691,70727,0001,707
2004-10-121,7621,7681,7501,7594,8001,759
2004-10-081,7801,7951,7621,7786,1001,778
2004-10-071,7631,7831,7631,7836,7001,783
2004-10-061,7601,7831,7591,78310,4001,783
2004-10-051,7401,7751,7401,76121,8001,761
2004-10-041,7001,7451,6981,73923,7001,739
2004-10-011,6871,7011,6221,7008,4001,700
2004-09-301,6801,6981,6611,6873,8001,687
2004-09-291,6801,6801,6561,6714,1001,671
2004-09-281,6691,6701,6611,6611,4001,661
2004-09-271,6871,6871,6401,66911,6001,669
2004-09-241,6681,6891,6081,68816,5001,688
2004-09-221,7301,7301,7101,7256,8001,725
2004-09-211,7401,7401,7231,7233,3001,723
2004-09-171,7621,7701,7401,7494,8001,749
2004-09-161,7401,7801,7311,7798,8001,779
2004-09-151,7621,7621,7401,7404,9001,740
2004-09-141,7641,7691,7601,7602,1001,760
2004-09-131,7221,7611,7201,7348,5001,734
2004-09-101,7601,7691,7451,75221,6001,752
2004-09-091,8131,8131,7851,7859,9001,785
2004-09-081,7901,8101,7771,78316,1001,783
2004-09-071,8091,8091,7651,77112,7001,771
2004-09-061,8001,8001,7801,79412,1001,794
2004-09-031,7411,7851,7301,78520,2001,785
2004-09-021,7301,7311,7201,73014,3001,730
2004-09-011,7241,7321,7171,72111,2001,721
2004-08-311,7701,7701,7211,72916,7001,729
2004-08-301,7701,7901,7701,77014,1001,770
2004-08-271,7881,7911,7611,7903,8001,790
2004-08-261,7901,8101,7691,77014,9001,770
2004-08-251,8001,8001,7651,7696,7001,769
2004-08-241,7661,7901,7661,7904,6001,790
2004-08-231,7561,7701,7561,7632,8001,763
2004-08-201,7021,7491,7021,7493,5001,749
2004-08-191,7231,7321,7101,7317,2001,731
2004-08-181,6961,7001,6771,70011,3001,700
2004-08-171,7301,7451,7151,7265,6001,726
2004-08-161,7151,7451,7151,7458,2001,745
2004-08-131,8051,8051,7751,7759,4001,775
2004-08-121,8111,8451,8111,84310,4001,843
2004-08-111,8341,8341,7801,8107,5001,810
2004-08-101,7771,8301,7771,8042,9001,804
2004-08-091,7851,7851,7501,7774,2001,777
2004-08-061,7791,7891,7651,7893,4001,789
2004-08-051,8381,8411,8031,81017,8001,810
2004-08-041,7701,7851,6201,77837,9001,778
2004-08-031,8021,8321,7951,79515,4001,795
2004-08-021,8141,8551,8111,8559,1001,855
2004-07-301,8681,8971,8551,8744,9001,874
2004-07-291,8601,8681,8431,8688,7001,868
2004-07-281,8521,9001,8521,8965,4001,896
2004-07-271,9051,9051,8351,8355,2001,835
2004-07-261,8991,9131,8861,9095,8001,909
2004-07-231,8981,9191,8531,89911,3001,899
2004-07-221,8881,8981,8881,8922,1001,892
2004-07-211,8901,9201,8901,9187,9001,918
2004-07-201,9451,9451,8941,89510,5001,895
2004-07-161,9121,9291,9011,91111,1001,911
2004-07-151,9101,9211,9011,9119,7001,911
2004-07-141,9601,9681,9301,93011,2001,930
2004-07-131,9461,9601,9401,96011,3001,960
2004-07-121,9101,9501,9001,9479,6001,947
2004-07-091,9101,9271,9001,91014,7001,910
2004-07-081,9121,9191,9101,91014,7001,910
2004-07-071,9101,9181,9051,91116,8001,911
2004-07-061,9101,9411,8991,91024,8001,910
2004-07-051,9271,9801,8981,91155,8001,911
2004-07-021,8901,9191,8391,89875,8001,898
2004-07-011,8001,8071,7911,80143,5001,801
2004-06-301,7951,8031,7701,79722,5001,797
2004-06-291,8041,8061,7951,79540,6001,795
2004-06-281,7991,8031,7941,80329,1001,803
2004-06-251,7651,7921,7401,79212,2001,792
2004-06-241,7641,7871,7641,7718,1001,771
2004-06-231,8001,8001,7751,77513,5001,775
2004-06-221,7701,7981,7701,7917,6001,791
2004-06-211,7901,8051,7771,78214,9001,782
2004-06-181,8001,8001,7671,7848,1001,784
2004-06-171,8001,8001,7781,7898,6001,789
2004-06-161,8001,8021,7831,78355,4001,783
2004-06-151,7861,7891,7801,78011,8001,780
2004-06-141,7811,7991,7801,78014,9001,780
2004-06-111,7401,8001,7401,78136,9001,781
2004-06-101,7121,7681,7101,75519,6001,755
2004-06-091,8001,8011,7851,80013,9001,800
2004-06-081,8051,8051,7901,79225,5001,792
2004-06-071,8001,8101,7961,80032,4001,800
2004-06-041,8001,8021,7861,80021,7001,800
2004-06-031,8001,8051,7821,78219,5001,782
2004-06-021,8331,8441,8281,83537,4001,835
2004-06-011,8251,8441,8241,84318,3001,843
2004-05-311,7801,8401,7801,82416,4001,824
2004-05-281,7871,8351,7871,83313,8001,833
2004-05-271,8101,8101,7801,7823,8001,782
2004-05-261,8001,8231,8001,80919,4001,809
2004-05-251,7751,8101,7701,79016,6001,790
2004-05-241,8081,8391,7701,77516,6001,775
2004-05-211,7251,7751,7251,74812,7001,748
2004-05-201,7051,7541,7051,7495,1001,749
2004-05-191,6721,7401,6721,70510,1001,705
2004-05-181,6151,7451,6151,70040,3001,700
2004-05-171,7001,7001,6731,67543,2001,675
2004-05-141,8501,8691,7821,78217,9001,782
2004-05-131,8801,8971,8501,85112,7001,851
2004-05-121,8601,8651,8101,85018,3001,850
2004-05-111,7131,8951,7001,83938,9001,839
2004-05-101,9601,9781,8631,86362,1001,863
2004-05-071,8941,9631,8901,94634,4001,946
2004-05-061,8701,8971,8701,89717,4001,897
2004-04-301,8701,8801,8351,87123,3001,871
2004-04-281,8681,8901,8501,87025,1001,870
2004-04-271,8501,8551,8301,84512,5001,845
2004-04-261,8101,8641,8101,8429,9001,842
2004-04-231,8891,8891,8301,87011,7001,870
2004-04-221,8451,8761,8401,87135,7001,871
2004-04-211,8101,8951,8101,83933,5001,839
2004-04-201,7501,8501,7501,81132,4001,811
2004-04-191,6901,7401,6801,72530,3001,725
2004-04-161,6991,6991,6661,67015,5001,670
2004-04-151,7121,7381,6601,69017,0001,690
2004-04-141,7481,7501,7201,73913,2001,739
2004-04-131,7421,7571,7401,75424,9001,754
2004-04-121,7001,7451,6951,74117,4001,741
2004-04-091,6931,7121,6931,70020,7001,700
2004-04-081,7001,7091,6791,69315,7001,693
2004-04-071,7001,7091,6811,69931,2001,699
2004-04-061,5881,7151,5881,710100,4001,710
2004-04-051,5501,5671,5201,55062,4001,550
2004-04-021,4681,5401,4601,51236,3001,512
2004-04-011,4741,5101,4651,48632,7001,486
2004-03-311,5401,5401,5201,53431,6001,534
2004-03-301,5501,5501,5201,54132,2001,541
2004-03-291,5181,5421,5151,54223,1001,542
2004-03-261,4861,4981,4851,49115,0001,491
2004-03-251,4501,4811,4501,47811,4001,478
2004-03-241,4781,4901,4271,47612,7001,476
2004-03-231,4521,4701,4301,46224,3001,462
2004-03-221,4521,4801,4401,45612,1001,456
2004-03-191,4521,4681,4311,43223,4001,432
2004-03-181,4801,4801,4461,45836,1001,458
2004-03-171,4611,4651,4591,46510,5001,465
2004-03-161,4651,4661,4531,45931,8001,459
2004-03-151,4691,4801,4401,46525,8001,465
2004-03-121,4201,4421,4201,43256,9001,432
2004-03-111,5001,5041,4821,50116,8001,501
2004-03-101,4851,5421,4811,51224,2001,512
2004-03-091,5001,5091,4601,48525,3001,485
2004-03-081,5151,5271,5151,52746,1001,527
2004-03-051,5151,5501,5021,51512,6001,515
2004-03-041,5001,5401,4901,53835,1001,538
2004-03-031,4801,5151,4711,50032,1001,500
2004-03-021,5201,5481,4901,51030,0001,510
2004-03-011,4951,5391,4951,51535,2001,515
2004-02-271,4651,5191,4501,47139,9001,471
2004-02-261,4301,4851,4301,48535,5001,485
2004-02-251,4261,4501,4261,43112,0001,431
2004-02-241,4491,4491,4071,4077,7001,407
2004-02-231,4301,4901,4051,45025,3001,450
2004-02-201,4501,4701,4021,4707,8001,470
2004-02-191,4601,4611,4501,4617,8001,461
2004-02-181,4201,4701,4201,4709,0001,470
2004-02-171,4711,4821,4501,4828,9001,482
2004-02-161,4401,4751,4331,46833,3001,468
2004-02-131,4181,4501,3941,44124,1001,441
2004-02-121,3671,4201,3671,3998,1001,399
2004-02-101,4201,4251,3671,3758,2001,375
2004-02-091,4151,4361,4151,41612,4001,416
2004-02-061,4101,4141,3911,3974,2001,397
2004-02-051,3921,4001,3921,3997,1001,399
2004-02-041,4401,4401,3911,41225,0001,412
2004-02-031,4001,4411,3641,44034,7001,440
2004-02-021,3701,4201,3511,40038,8001,400
2004-01-301,2881,3841,2851,3657,2001,365
2004-01-291,3601,3601,3101,32015,8001,320
2004-01-281,3511,3651,3421,36121,0001,361
2004-01-271,4181,4181,3601,37116,1001,371
2004-01-261,4161,4391,4061,4269,7001,426
2004-01-231,4151,4851,4141,43640,6001,436
2004-01-221,4301,4701,4101,45333,8001,453
2004-01-211,4551,4601,4121,44936,3001,449
2004-01-201,4501,4981,4001,49552,6001,495
2004-01-191,3951,4501,3631,44952,3001,449
2004-01-161,3001,4201,2921,42023,9001,420
2004-01-151,3501,3501,2711,3009,9001,300
2004-01-141,3001,3601,2851,36019,9001,360
2004-01-131,3601,3651,3011,30120,0001,301
2004-01-091,3301,3641,2901,35515,5001,355
2004-01-081,3201,3301,3001,32915,3001,329
2004-01-071,3101,3301,2751,33018,3001,330
2004-01-061,2501,3091,2401,30914,2001,309
2004-01-051,2011,2701,2011,2704,9001,270

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