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
2004-12-30	1,750	1,757	1,738	1,739	5,800	1,739
2004-12-29	1,736	1,758	1,721	1,738	8,000	1,738
2004-12-28	1,722	1,754	1,722	1,743	7,300	1,743
2004-12-27	1,706	1,755	1,704	1,745	15,800	1,745
2004-12-24	1,740	1,745	1,731	1,736	20,600	1,736
2004-12-22	1,735	1,740	1,715	1,733	16,200	1,733
2004-12-21	1,675	1,705	1,675	1,705	14,900	1,705
2004-12-20	1,653	1,693	1,651	1,685	12,500	1,685
2004-12-17	1,740	1,745	1,710	1,735	13,500	1,735
2004-12-16	1,708	1,730	1,681	1,727	24,900	1,727
2004-12-15	1,673	1,720	1,642	1,691	22,000	1,691
2004-12-14	1,621	1,640	1,598	1,640	9,100	1,640
2004-12-13	1,604	1,620	1,603	1,614	6,000	1,614
2004-12-10	1,582	1,605	1,582	1,592	14,500	1,592
2004-12-09	1,623	1,623	1,578	1,600	7,100	1,600
2004-12-08	1,570	1,617	1,555	1,607	6,300	1,607
2004-12-07	1,655	1,656	1,615	1,624	6,500	1,624
2004-12-06	1,666	1,690	1,655	1,656	9,700	1,656
2004-12-03	1,680	1,680	1,650	1,666	9,400	1,666
2004-12-02	1,610	1,668	1,592	1,667	24,200	1,667
2004-12-01	1,548	1,582	1,548	1,580	7,600	1,580
2004-11-30	1,604	1,604	1,560	1,573	9,800	1,573
2004-11-29	1,545	1,582	1,545	1,579	3,500	1,579
2004-11-26	1,538	1,577	1,538	1,544	11,000	1,544
2004-11-25	1,511	1,533	1,510	1,521	8,800	1,521
2004-11-24	1,500	1,510	1,500	1,507	3,200	1,507
2004-11-22	1,511	1,520	1,503	1,515	8,200	1,515
2004-11-19	1,520	1,544	1,520	1,527	6,500	1,527
2004-11-18	1,537	1,556	1,531	1,535	10,700	1,535
2004-11-17	1,542	1,545	1,520	1,536	11,800	1,536
2004-11-16	1,554	1,560	1,503	1,513	11,800	1,513
2004-11-15	1,531	1,554	1,531	1,551	6,700	1,551
2004-11-12	1,550	1,550	1,516	1,527	8,200	1,527
2004-11-11	1,534	1,549	1,532	1,532	11,400	1,532
2004-11-10	1,538	1,545	1,500	1,509	10,600	1,509
2004-11-09	1,562	1,570	1,515	1,538	8,100	1,538
2004-11-08	1,585	1,585	1,550	1,550	9,000	1,550
2004-11-05	1,590	1,593	1,550	1,574	10,000	1,574
2004-11-04	1,576	1,576	1,530	1,531	6,300	1,531
2004-11-02	1,590	1,590	1,544	1,546	6,000	1,546
2004-11-01	1,570	1,570	1,515	1,530	3,700	1,530
2004-10-29	1,585	1,585	1,552	1,570	10,400	1,570
2004-10-28	1,612	1,612	1,573	1,597	5,900	1,597
2004-10-27	1,631	1,635	1,525	1,614	10,400	1,614
2004-10-26	1,623	1,624	1,622	1,623	2,700	1,623
2004-10-25	1,622	1,644	1,622	1,622	9,700	1,622
2004-10-22	1,624	1,660	1,622	1,633	9,400	1,633
2004-10-21	1,624	1,645	1,615	1,622	15,700	1,622
2004-10-20	1,640	1,652	1,622	1,626	10,800	1,626
2004-10-19	1,607	1,646	1,607	1,639	13,100	1,639
2004-10-18	1,652	1,655	1,620	1,622	16,500	1,622
2004-10-15	1,674	1,674	1,647	1,652	9,700	1,652
2004-10-14	1,690	1,690	1,665	1,676	4,000	1,676
2004-10-13	1,669	1,722	1,669	1,707	27,000	1,707
2004-10-12	1,762	1,768	1,750	1,759	4,800	1,759
2004-10-08	1,780	1,795	1,762	1,778	6,100	1,778
2004-10-07	1,763	1,783	1,763	1,783	6,700	1,783
2004-10-06	1,760	1,783	1,759	1,783	10,400	1,783
2004-10-05	1,740	1,775	1,740	1,761	21,800	1,761
2004-10-04	1,700	1,745	1,698	1,739	23,700	1,739
2004-10-01	1,687	1,701	1,622	1,700	8,400	1,700
2004-09-30	1,680	1,698	1,661	1,687	3,800	1,687
2004-09-29	1,680	1,680	1,656	1,671	4,100	1,671
2004-09-28	1,669	1,670	1,661	1,661	1,400	1,661
2004-09-27	1,687	1,687	1,640	1,669	11,600	1,669
2004-09-24	1,668	1,689	1,608	1,688	16,500	1,688
2004-09-22	1,730	1,730	1,710	1,725	6,800	1,725
2004-09-21	1,740	1,740	1,723	1,723	3,300	1,723
2004-09-17	1,762	1,770	1,740	1,749	4,800	1,749
2004-09-16	1,740	1,780	1,731	1,779	8,800	1,779
2004-09-15	1,762	1,762	1,740	1,740	4,900	1,740
2004-09-14	1,764	1,769	1,760	1,760	2,100	1,760
2004-09-13	1,722	1,761	1,720	1,734	8,500	1,734
2004-09-10	1,760	1,769	1,745	1,752	21,600	1,752
2004-09-09	1,813	1,813	1,785	1,785	9,900	1,785
2004-09-08	1,790	1,810	1,777	1,783	16,100	1,783
2004-09-07	1,809	1,809	1,765	1,771	12,700	1,771
2004-09-06	1,800	1,800	1,780	1,794	12,100	1,794
2004-09-03	1,741	1,785	1,730	1,785	20,200	1,785
2004-09-02	1,730	1,731	1,720	1,730	14,300	1,730
2004-09-01	1,724	1,732	1,717	1,721	11,200	1,721
2004-08-31	1,770	1,770	1,721	1,729	16,700	1,729
2004-08-30	1,770	1,790	1,770	1,770	14,100	1,770
2004-08-27	1,788	1,791	1,761	1,790	3,800	1,790
2004-08-26	1,790	1,810	1,769	1,770	14,900	1,770
2004-08-25	1,800	1,800	1,765	1,769	6,700	1,769
2004-08-24	1,766	1,790	1,766	1,790	4,600	1,790
2004-08-23	1,756	1,770	1,756	1,763	2,800	1,763
2004-08-20	1,702	1,749	1,702	1,749	3,500	1,749
2004-08-19	1,723	1,732	1,710	1,731	7,200	1,731
2004-08-18	1,696	1,700	1,677	1,700	11,300	1,700
2004-08-17	1,730	1,745	1,715	1,726	5,600	1,726
2004-08-16	1,715	1,745	1,715	1,745	8,200	1,745
2004-08-13	1,805	1,805	1,775	1,775	9,400	1,775
2004-08-12	1,811	1,845	1,811	1,843	10,400	1,843
2004-08-11	1,834	1,834	1,780	1,810	7,500	1,810
2004-08-10	1,777	1,830	1,777	1,804	2,900	1,804
2004-08-09	1,785	1,785	1,750	1,777	4,200	1,777
2004-08-06	1,779	1,789	1,765	1,789	3,400	1,789
2004-08-05	1,838	1,841	1,803	1,810	17,800	1,810
2004-08-04	1,770	1,785	1,620	1,778	37,900	1,778
2004-08-03	1,802	1,832	1,795	1,795	15,400	1,795
2004-08-02	1,814	1,855	1,811	1,855	9,100	1,855
2004-07-30	1,868	1,897	1,855	1,874	4,900	1,874
2004-07-29	1,860	1,868	1,843	1,868	8,700	1,868
2004-07-28	1,852	1,900	1,852	1,896	5,400	1,896
2004-07-27	1,905	1,905	1,835	1,835	5,200	1,835
2004-07-26	1,899	1,913	1,886	1,909	5,800	1,909
2004-07-23	1,898	1,919	1,853	1,899	11,300	1,899
2004-07-22	1,888	1,898	1,888	1,892	2,100	1,892
2004-07-21	1,890	1,920	1,890	1,918	7,900	1,918
2004-07-20	1,945	1,945	1,894	1,895	10,500	1,895
2004-07-16	1,912	1,929	1,901	1,911	11,100	1,911
2004-07-15	1,910	1,921	1,901	1,911	9,700	1,911
2004-07-14	1,960	1,968	1,930	1,930	11,200	1,930
2004-07-13	1,946	1,960	1,940	1,960	11,300	1,960
2004-07-12	1,910	1,950	1,900	1,947	9,600	1,947
2004-07-09	1,910	1,927	1,900	1,910	14,700	1,910
2004-07-08	1,912	1,919	1,910	1,910	14,700	1,910
2004-07-07	1,910	1,918	1,905	1,911	16,800	1,911
2004-07-06	1,910	1,941	1,899	1,910	24,800	1,910
2004-07-05	1,927	1,980	1,898	1,911	55,800	1,911
2004-07-02	1,890	1,919	1,839	1,898	75,800	1,898
2004-07-01	1,800	1,807	1,791	1,801	43,500	1,801
2004-06-30	1,795	1,803	1,770	1,797	22,500	1,797
2004-06-29	1,804	1,806	1,795	1,795	40,600	1,795
2004-06-28	1,799	1,803	1,794	1,803	29,100	1,803
2004-06-25	1,765	1,792	1,740	1,792	12,200	1,792
2004-06-24	1,764	1,787	1,764	1,771	8,100	1,771
2004-06-23	1,800	1,800	1,775	1,775	13,500	1,775
2004-06-22	1,770	1,798	1,770	1,791	7,600	1,791
2004-06-21	1,790	1,805	1,777	1,782	14,900	1,782
2004-06-18	1,800	1,800	1,767	1,784	8,100	1,784
2004-06-17	1,800	1,800	1,778	1,789	8,600	1,789
2004-06-16	1,800	1,802	1,783	1,783	55,400	1,783
2004-06-15	1,786	1,789	1,780	1,780	11,800	1,780
2004-06-14	1,781	1,799	1,780	1,780	14,900	1,780
2004-06-11	1,740	1,800	1,740	1,781	36,900	1,781
2004-06-10	1,712	1,768	1,710	1,755	19,600	1,755
2004-06-09	1,800	1,801	1,785	1,800	13,900	1,800
2004-06-08	1,805	1,805	1,790	1,792	25,500	1,792
2004-06-07	1,800	1,810	1,796	1,800	32,400	1,800
2004-06-04	1,800	1,802	1,786	1,800	21,700	1,800
2004-06-03	1,800	1,805	1,782	1,782	19,500	1,782
2004-06-02	1,833	1,844	1,828	1,835	37,400	1,835
2004-06-01	1,825	1,844	1,824	1,843	18,300	1,843
2004-05-31	1,780	1,840	1,780	1,824	16,400	1,824
2004-05-28	1,787	1,835	1,787	1,833	13,800	1,833
2004-05-27	1,810	1,810	1,780	1,782	3,800	1,782
2004-05-26	1,800	1,823	1,800	1,809	19,400	1,809
2004-05-25	1,775	1,810	1,770	1,790	16,600	1,790
2004-05-24	1,808	1,839	1,770	1,775	16,600	1,775
2004-05-21	1,725	1,775	1,725	1,748	12,700	1,748
2004-05-20	1,705	1,754	1,705	1,749	5,100	1,749
2004-05-19	1,672	1,740	1,672	1,705	10,100	1,705
2004-05-18	1,615	1,745	1,615	1,700	40,300	1,700
2004-05-17	1,700	1,700	1,673	1,675	43,200	1,675
2004-05-14	1,850	1,869	1,782	1,782	17,900	1,782
2004-05-13	1,880	1,897	1,850	1,851	12,700	1,851
2004-05-12	1,860	1,865	1,810	1,850	18,300	1,850
2004-05-11	1,713	1,895	1,700	1,839	38,900	1,839
2004-05-10	1,960	1,978	1,863	1,863	62,100	1,863
2004-05-07	1,894	1,963	1,890	1,946	34,400	1,946
2004-05-06	1,870	1,897	1,870	1,897	17,400	1,897
2004-04-30	1,870	1,880	1,835	1,871	23,300	1,871
2004-04-28	1,868	1,890	1,850	1,870	25,100	1,870
2004-04-27	1,850	1,855	1,830	1,845	12,500	1,845
2004-04-26	1,810	1,864	1,810	1,842	9,900	1,842
2004-04-23	1,889	1,889	1,830	1,870	11,700	1,870
2004-04-22	1,845	1,876	1,840	1,871	35,700	1,871
2004-04-21	1,810	1,895	1,810	1,839	33,500	1,839
2004-04-20	1,750	1,850	1,750	1,811	32,400	1,811
2004-04-19	1,690	1,740	1,680	1,725	30,300	1,725
2004-04-16	1,699	1,699	1,666	1,670	15,500	1,670
2004-04-15	1,712	1,738	1,660	1,690	17,000	1,690
2004-04-14	1,748	1,750	1,720	1,739	13,200	1,739
2004-04-13	1,742	1,757	1,740	1,754	24,900	1,754
2004-04-12	1,700	1,745	1,695	1,741	17,400	1,741
2004-04-09	1,693	1,712	1,693	1,700	20,700	1,700
2004-04-08	1,700	1,709	1,679	1,693	15,700	1,693
2004-04-07	1,700	1,709	1,681	1,699	31,200	1,699
2004-04-06	1,588	1,715	1,588	1,710	100,400	1,710
2004-04-05	1,550	1,567	1,520	1,550	62,400	1,550
2004-04-02	1,468	1,540	1,460	1,512	36,300	1,512
2004-04-01	1,474	1,510	1,465	1,486	32,700	1,486
2004-03-31	1,540	1,540	1,520	1,534	31,600	1,534
2004-03-30	1,550	1,550	1,520	1,541	32,200	1,541
2004-03-29	1,518	1,542	1,515	1,542	23,100	1,542
2004-03-26	1,486	1,498	1,485	1,491	15,000	1,491
2004-03-25	1,450	1,481	1,450	1,478	11,400	1,478
2004-03-24	1,478	1,490	1,427	1,476	12,700	1,476
2004-03-23	1,452	1,470	1,430	1,462	24,300	1,462
2004-03-22	1,452	1,480	1,440	1,456	12,100	1,456
2004-03-19	1,452	1,468	1,431	1,432	23,400	1,432
2004-03-18	1,480	1,480	1,446	1,458	36,100	1,458
2004-03-17	1,461	1,465	1,459	1,465	10,500	1,465
2004-03-16	1,465	1,466	1,453	1,459	31,800	1,459
2004-03-15	1,469	1,480	1,440	1,465	25,800	1,465
2004-03-12	1,420	1,442	1,420	1,432	56,900	1,432
2004-03-11	1,500	1,504	1,482	1,501	16,800	1,501
2004-03-10	1,485	1,542	1,481	1,512	24,200	1,512
2004-03-09	1,500	1,509	1,460	1,485	25,300	1,485
2004-03-08	1,515	1,527	1,515	1,527	46,100	1,527
2004-03-05	1,515	1,550	1,502	1,515	12,600	1,515
2004-03-04	1,500	1,540	1,490	1,538	35,100	1,538
2004-03-03	1,480	1,515	1,471	1,500	32,100	1,500
2004-03-02	1,520	1,548	1,490	1,510	30,000	1,510
2004-03-01	1,495	1,539	1,495	1,515	35,200	1,515
2004-02-27	1,465	1,519	1,450	1,471	39,900	1,471
2004-02-26	1,430	1,485	1,430	1,485	35,500	1,485
2004-02-25	1,426	1,450	1,426	1,431	12,000	1,431
2004-02-24	1,449	1,449	1,407	1,407	7,700	1,407
2004-02-23	1,430	1,490	1,405	1,450	25,300	1,450
2004-02-20	1,450	1,470	1,402	1,470	7,800	1,470
2004-02-19	1,460	1,461	1,450	1,461	7,800	1,461
2004-02-18	1,420	1,470	1,420	1,470	9,000	1,470
2004-02-17	1,471	1,482	1,450	1,482	8,900	1,482
2004-02-16	1,440	1,475	1,433	1,468	33,300	1,468
2004-02-13	1,418	1,450	1,394	1,441	24,100	1,441
2004-02-12	1,367	1,420	1,367	1,399	8,100	1,399
2004-02-10	1,420	1,425	1,367	1,375	8,200	1,375
2004-02-09	1,415	1,436	1,415	1,416	12,400	1,416
2004-02-06	1,410	1,414	1,391	1,397	4,200	1,397
2004-02-05	1,392	1,400	1,392	1,399	7,100	1,399
2004-02-04	1,440	1,440	1,391	1,412	25,000	1,412
2004-02-03	1,400	1,441	1,364	1,440	34,700	1,440
2004-02-02	1,370	1,420	1,351	1,400	38,800	1,400
2004-01-30	1,288	1,384	1,285	1,365	7,200	1,365
2004-01-29	1,360	1,360	1,310	1,320	15,800	1,320
2004-01-28	1,351	1,365	1,342	1,361	21,000	1,361
2004-01-27	1,418	1,418	1,360	1,371	16,100	1,371
2004-01-26	1,416	1,439	1,406	1,426	9,700	1,426
2004-01-23	1,415	1,485	1,414	1,436	40,600	1,436
2004-01-22	1,430	1,470	1,410	1,453	33,800	1,453
2004-01-21	1,455	1,460	1,412	1,449	36,300	1,449
2004-01-20	1,450	1,498	1,400	1,495	52,600	1,495
2004-01-19	1,395	1,450	1,363	1,449	52,300	1,449
2004-01-16	1,300	1,420	1,292	1,420	23,900	1,420
2004-01-15	1,350	1,350	1,271	1,300	9,900	1,300
2004-01-14	1,300	1,360	1,285	1,360	19,900	1,360
2004-01-13	1,360	1,365	1,301	1,301	20,000	1,301
2004-01-09	1,330	1,364	1,290	1,355	15,500	1,355
2004-01-08	1,320	1,330	1,300	1,329	15,300	1,329
2004-01-07	1,310	1,330	1,275	1,330	18,300	1,330
2004-01-06	1,250	1,309	1,240	1,309	14,200	1,309
2004-01-05	1,201	1,270	1,201	1,270	4,900	1,270

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