5344 (株)MARUWA の時系列データ [2005年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2005-12-30	3,220	3,240	3,170	3,180	8,000	3,180
2005-12-29	3,240	3,270	3,190	3,220	24,000	3,220
2005-12-28	3,060	3,200	3,060	3,190	14,100	3,190
2005-12-27	3,140	3,160	3,100	3,100	23,300	3,100
2005-12-26	3,200	3,210	3,180	3,190	11,400	3,190
2005-12-22	3,290	3,290	3,180	3,200	27,600	3,200
2005-12-21	3,320	3,360	3,290	3,340	36,700	3,340
2005-12-20	3,310	3,340	3,240	3,340	31,400	3,340
2005-12-19	3,330	3,330	3,270	3,300	15,200	3,300
2005-12-16	3,190	3,270	3,170	3,270	24,000	3,270
2005-12-15	3,250	3,260	3,190	3,200	11,200	3,200
2005-12-14	3,340	3,350	3,250	3,260	18,400	3,260
2005-12-13	3,340	3,360	3,300	3,340	14,800	3,340
2005-12-12	3,330	3,350	3,280	3,340	14,600	3,340
2005-12-09	3,240	3,250	3,120	3,220	37,600	3,220
2005-12-08	3,230	3,330	3,210	3,230	38,600	3,230
2005-12-07	3,180	3,300	3,040	3,180	33,700	3,180
2005-12-06	3,250	3,330	3,230	3,230	22,400	3,230
2005-12-05	3,250	3,300	3,210	3,300	24,500	3,300
2005-12-02	3,270	3,290	3,250	3,280	25,800	3,280
2005-12-01	3,080	3,300	3,080	3,280	50,100	3,280
2005-11-30	2,990	3,050	2,930	3,040	16,900	3,040
2005-11-29	3,000	3,020	2,920	2,990	19,400	2,990
2005-11-28	2,955	2,990	2,915	2,980	16,600	2,980
2005-11-25	2,920	2,920	2,850	2,905	30,200	2,905
2005-11-24	2,935	2,975	2,785	2,880	45,000	2,880
2005-11-22	2,960	2,985	2,900	2,930	28,400	2,930
2005-11-21	2,980	3,060	2,960	2,970	41,600	2,970
2005-11-18	3,020	3,050	2,950	3,020	17,400	3,020
2005-11-17	3,010	3,100	2,970	3,040	23,700	3,040
2005-11-16	3,040	3,040	2,950	3,010	29,000	3,010
2005-11-15	3,060	3,100	3,000	3,050	27,400	3,050
2005-11-14	3,180	3,190	3,100	3,100	38,100	3,100
2005-11-11	3,110	3,260	3,100	3,180	46,900	3,180
2005-11-10	3,030	3,140	3,020	3,110	29,800	3,110
2005-11-09	2,950	3,060	2,950	3,040	13,900	3,040
2005-11-08	3,000	3,060	2,930	2,965	17,300	2,965
2005-11-07	2,975	3,000	2,940	3,000	17,100	3,000
2005-11-04	2,900	2,975	2,900	2,960	20,800	2,960
2005-11-02	2,975	2,975	2,905	2,905	13,000	2,905
2005-11-01	2,970	2,985	2,950	2,975	10,800	2,975
2005-10-31	2,810	2,935	2,810	2,885	26,900	2,885
2005-10-28	2,875	2,880	2,830	2,830	22,100	2,830
2005-10-27	2,840	2,890	2,800	2,850	14,600	2,850
2005-10-26	2,845	2,870	2,805	2,835	15,800	2,835
2005-10-25	2,685	2,815	2,680	2,780	25,200	2,780
2005-10-24	2,760	2,760	2,690	2,710	16,200	2,710
2005-10-21	2,750	2,775	2,725	2,770	18,100	2,770
2005-10-20	2,835	2,860	2,770	2,800	38,800	2,800
2005-10-19	2,815	2,880	2,810	2,830	35,200	2,830
2005-10-18	2,845	2,860	2,825	2,840	14,200	2,840
2005-10-17	2,880	2,905	2,835	2,845	42,300	2,845
2005-10-14	2,920	2,925	2,860	2,885	15,100	2,885
2005-10-13	2,925	2,930	2,880	2,920	21,600	2,920
2005-10-12	2,900	2,920	2,825	2,915	31,100	2,915
2005-10-11	2,845	2,885	2,810	2,875	17,400	2,875
2005-10-07	2,820	2,890	2,755	2,835	36,800	2,835
2005-10-06	2,905	2,915	2,835	2,860	26,900	2,860
2005-10-05	2,990	2,990	2,940	2,980	23,000	2,980
2005-10-04	2,955	2,990	2,955	2,980	16,100	2,980
2005-10-03	2,810	2,960	2,800	2,960	50,200	2,960
2005-09-30	2,935	2,950	2,900	2,930	20,900	2,930
2005-09-29	2,960	2,980	2,920	2,975	21,300	2,975
2005-09-28	2,930	2,980	2,870	2,945	32,800	2,945
2005-09-27	2,910	2,940	2,855	2,925	23,800	2,925
2005-09-26	2,930	2,955	2,905	2,935	19,000	2,935
2005-09-22	2,885	2,970	2,885	2,930	39,800	2,930
2005-09-21	2,965	2,980	2,920	2,930	33,200	2,930
2005-09-20	2,920	2,970	2,855	2,970	46,600	2,970
2005-09-16	2,925	2,945	2,860	2,905	110,900	2,905
2005-09-15	2,945	3,000	2,945	2,965	127,400	2,965
2005-09-14	2,810	2,940	2,795	2,940	75,300	2,940
2005-09-13	2,760	2,795	2,705	2,795	40,700	2,795
2005-09-12	2,675	2,720	2,675	2,720	37,900	2,720
2005-09-09	2,610	2,650	2,575	2,625	67,600	2,625
2005-09-08	2,540	2,560	2,480	2,560	27,800	2,560
2005-09-07	2,510	2,570	2,390	2,545	51,700	2,545
2005-09-06	2,440	2,550	2,430	2,470	52,800	2,470
2005-09-05	2,400	2,425	2,390	2,425	16,700	2,425
2005-09-02	2,370	2,415	2,370	2,400	24,600	2,400
2005-09-01	2,335	2,380	2,335	2,365	37,400	2,365
2005-08-31	2,300	2,325	2,295	2,305	42,100	2,305
2005-08-30	2,265	2,300	2,260	2,260	18,000	2,260
2005-08-29	2,250	2,300	2,190	2,255	36,000	2,255
2005-08-26	2,305	2,305	2,270	2,290	8,100	2,290
2005-08-25	2,320	2,320	2,290	2,300	15,200	2,300
2005-08-24	2,315	2,330	2,305	2,320	8,100	2,320
2005-08-23	2,320	2,340	2,300	2,310	8,600	2,310
2005-08-22	2,290	2,320	2,290	2,320	7,000	2,320
2005-08-19	2,260	2,300	2,260	2,275	26,300	2,275
2005-08-18	2,265	2,280	2,255	2,260	10,100	2,260
2005-08-17	2,300	2,300	2,240	2,260	16,600	2,260
2005-08-16	2,285	2,330	2,285	2,300	27,200	2,300
2005-08-15	2,310	2,320	2,280	2,280	9,600	2,280
2005-08-12	2,300	2,335	2,300	2,330	16,300	2,330
2005-08-11	2,350	2,350	2,315	2,315	21,500	2,315
2005-08-10	2,310	2,330	2,300	2,320	11,200	2,320
2005-08-09	2,215	2,325	2,215	2,310	23,300	2,310
2005-08-08	2,200	2,215	2,135	2,215	14,400	2,215
2005-08-05	2,165	2,230	2,165	2,200	14,000	2,200
2005-08-04	2,180	2,220	2,180	2,200	8,400	2,200
2005-08-03	2,145	2,200	2,105	2,175	10,700	2,175
2005-08-02	2,230	2,245	2,215	2,225	6,600	2,225
2005-08-01	2,255	2,255	2,230	2,245	6,200	2,245
2005-07-29	2,260	2,270	2,230	2,240	11,000	2,240
2005-07-28	2,265	2,280	2,250	2,255	5,500	2,255
2005-07-27	2,250	2,270	2,250	2,270	5,500	2,270
2005-07-26	2,240	2,245	2,230	2,240	5,700	2,240
2005-07-25	2,250	2,280	2,230	2,250	6,800	2,250
2005-07-22	2,250	2,255	2,210	2,250	8,900	2,250
2005-07-21	2,250	2,280	2,250	2,265	10,300	2,265
2005-07-20	2,225	2,260	2,220	2,245	24,000	2,245
2005-07-19	2,220	2,230	2,205	2,225	12,600	2,225
2005-07-15	2,190	2,215	2,185	2,210	24,100	2,210
2005-07-14	2,170	2,185	2,170	2,180	5,000	2,180
2005-07-13	2,195	2,195	2,160	2,185	3,800	2,185
2005-07-12	2,195	2,210	2,185	2,195	11,000	2,195
2005-07-11	2,185	2,245	2,185	2,195	25,200	2,195
2005-07-08	2,175	2,180	2,150	2,155	17,100	2,155
2005-07-07	2,170	2,180	2,170	2,180	7,800	2,180
2005-07-06	2,160	2,185	2,160	2,170	12,000	2,170
2005-07-05	2,175	2,175	2,150	2,150	6,800	2,150
2005-07-04	2,140	2,150	2,110	2,150	14,300	2,150
2005-07-01	2,085	2,150	2,080	2,105	14,500	2,105
2005-06-30	2,095	2,095	2,075	2,075	4,300	2,075
2005-06-29	2,065	2,090	2,060	2,090	6,300	2,090
2005-06-28	2,060	2,065	2,040	2,065	3,200	2,065
2005-06-27	2,045	2,055	2,035	2,035	4,200	2,035
2005-06-24	2,065	2,065	2,050	2,065	5,300	2,065
2005-06-23	2,065	2,075	2,040	2,070	9,500	2,070
2005-06-22	2,035	2,050	2,035	2,045	37,700	2,045
2005-06-21	2,035	2,075	2,035	2,045	11,600	2,045
2005-06-20	2,075	2,080	2,045	2,060	12,200	2,060
2005-06-17	2,080	2,095	2,075	2,085	12,900	2,085
2005-06-16	2,085	2,085	2,045	2,065	8,900	2,065
2005-06-15	2,050	2,085	2,050	2,080	4,100	2,080
2005-06-14	2,080	2,090	2,055	2,065	3,700	2,065
2005-06-13	2,110	2,110	2,085	2,095	7,500	2,095
2005-06-10	2,100	2,110	2,095	2,110	17,500	2,110
2005-06-09	2,105	2,120	2,085	2,100	8,000	2,100
2005-06-08	2,065	2,125	2,065	2,125	9,000	2,125
2005-06-07	2,100	2,120	2,085	2,090	10,800	2,090
2005-06-06	2,110	2,120	2,100	2,120	10,700	2,120
2005-06-03	2,115	2,135	2,100	2,115	12,600	2,115
2005-06-02	2,125	2,175	2,115	2,150	11,500	2,150
2005-06-01	2,115	2,170	2,115	2,165	11,800	2,165
2005-05-31	2,175	2,175	2,125	2,145	6,200	2,145
2005-05-30	2,100	2,200	2,100	2,150	18,100	2,150
2005-05-27	2,150	2,150	2,055	2,115	21,100	2,115
2005-05-26	2,100	2,135	2,050	2,120	15,000	2,120
2005-05-25	2,155	2,160	2,055	2,110	10,200	2,110
2005-05-24	2,180	2,190	2,145	2,170	17,900	2,170
2005-05-23	2,105	2,210	2,105	2,200	24,700	2,200
2005-05-20	2,095	2,110	2,065	2,065	20,900	2,065
2005-05-19	2,115	2,145	2,085	2,105	13,300	2,105
2005-05-18	2,095	2,125	2,095	2,115	13,000	2,115
2005-05-17	2,140	2,140	2,090	2,095	9,900	2,095
2005-05-16	2,135	2,150	2,100	2,100	7,800	2,100
2005-05-13	2,115	2,165	2,115	2,135	18,000	2,135
2005-05-12	2,220	2,220	2,180	2,195	15,000	2,195
2005-05-11	2,170	2,235	2,170	2,225	58,000	2,225
2005-05-10	2,270	2,270	2,185	2,255	25,100	2,255
2005-05-09	2,240	2,270	2,235	2,270	18,100	2,270
2005-05-06	2,200	2,275	2,195	2,225	23,000	2,225
2005-05-02	2,190	2,240	2,105	2,130	32,600	2,130
2005-04-28	2,180	2,185	2,170	2,185	7,600	2,185
2005-04-27	2,180	2,190	2,130	2,185	15,000	2,185
2005-04-26	2,185	2,185	2,150	2,150	8,100	2,150
2005-04-25	2,185	2,185	2,130	2,155	11,500	2,155
2005-04-22	2,165	2,165	2,060	2,110	13,600	2,110
2005-04-21	2,100	2,110	2,035	2,045	12,700	2,045
2005-04-20	2,105	2,115	2,090	2,105	37,400	2,105
2005-04-19	2,035	2,145	2,020	2,095	35,700	2,095
2005-04-18	2,100	2,100	2,010	2,035	29,900	2,035
2005-04-15	2,110	2,120	2,100	2,100	19,200	2,100
2005-04-14	2,150	2,160	2,135	2,145	47,000	2,145
2005-04-13	2,170	2,180	2,160	2,160	9,100	2,160
2005-04-12	2,160	2,170	2,150	2,150	10,700	2,150
2005-04-11	2,210	2,215	2,190	2,195	13,700	2,195
2005-04-08	2,185	2,230	2,160	2,210	33,800	2,210
2005-04-07	2,165	2,165	2,145	2,155	12,500	2,155
2005-04-06	2,155	2,165	2,140	2,160	24,800	2,160
2005-04-05	2,145	2,155	2,130	2,150	21,600	2,150
2005-04-04	2,100	2,125	2,100	2,125	28,300	2,125
2005-04-01	2,125	2,140	2,115	2,140	11,300	2,140
2005-03-31	2,115	2,120	2,100	2,120	14,900	2,120
2005-03-30	2,100	2,115	2,100	2,115	13,000	2,115
2005-03-29	2,120	2,125	2,100	2,115	17,500	2,115
2005-03-28	2,115	2,120	2,110	2,120	10,400	2,120
2005-03-25	2,105	2,120	2,105	2,115	11,200	2,115
2005-03-24	2,100	2,120	2,090	2,110	14,100	2,110
2005-03-23	2,130	2,130	2,040	2,085	20,300	2,085
2005-03-22	2,110	2,155	2,110	2,135	11,800	2,135
2005-03-18	2,105	2,135	2,100	2,110	11,800	2,110
2005-03-17	2,100	2,125	2,050	2,080	16,500	2,080
2005-03-16	2,070	2,135	2,050	2,130	24,700	2,130
2005-03-15	2,085	2,090	2,070	2,070	11,600	2,070
2005-03-14	2,045	2,120	2,045	2,090	32,600	2,090
2005-03-11	2,045	2,050	2,015	2,050	39,000	2,050
2005-03-10	2,020	2,035	2,010	2,010	36,800	2,010
2005-03-09	1,991	2,030	1,991	2,020	35,700	2,020
2005-03-08	2,030	2,035	1,985	2,010	33,400	2,010
2005-03-07	2,020	2,020	2,000	2,005	18,600	2,005
2005-03-04	2,010	2,015	1,989	2,015	34,500	2,015
2005-03-03	1,985	2,035	1,985	1,999	38,100	1,999
2005-03-02	2,015	2,035	2,000	2,000	37,900	2,000
2005-03-01	1,930	2,055	1,930	2,015	46,600	2,015
2005-02-28	1,881	1,923	1,881	1,919	18,000	1,919
2005-02-25	1,845	1,884	1,840	1,880	15,900	1,880
2005-02-24	1,840	1,856	1,840	1,851	30,500	1,851
2005-02-23	1,859	1,865	1,835	1,845	40,300	1,845
2005-02-22	1,885	1,895	1,821	1,842	17,600	1,842
2005-02-21	1,916	1,935	1,910	1,919	17,200	1,919
2005-02-18	1,929	1,932	1,905	1,916	10,500	1,916
2005-02-17	1,925	1,926	1,916	1,925	14,800	1,925
2005-02-16	1,905	1,940	1,905	1,926	13,600	1,926
2005-02-15	1,927	1,927	1,916	1,920	4,400	1,920
2005-02-14	1,940	1,945	1,921	1,922	13,800	1,922
2005-02-10	1,949	1,949	1,902	1,931	9,900	1,931
2005-02-09	1,960	1,960	1,945	1,949	18,000	1,949
2005-02-08	1,950	1,965	1,939	1,940	31,300	1,940
2005-02-07	1,861	1,927	1,840	1,904	21,600	1,904
2005-02-04	1,850	1,896	1,845	1,861	20,400	1,861
2005-02-03	1,845	1,850	1,838	1,850	10,900	1,850
2005-02-02	1,840	1,847	1,830	1,841	10,000	1,841
2005-02-01	1,819	1,838	1,817	1,828	12,300	1,828
2005-01-31	1,772	1,818	1,772	1,818	6,600	1,818
2005-01-28	1,801	1,801	1,783	1,800	5,700	1,800
2005-01-27	1,828	1,828	1,802	1,819	3,000	1,819
2005-01-26	1,817	1,828	1,791	1,810	5,400	1,810
2005-01-25	1,809	1,829	1,781	1,817	9,700	1,817
2005-01-24	1,805	1,821	1,801	1,817	4,700	1,817
2005-01-21	1,826	1,826	1,804	1,813	13,800	1,813
2005-01-20	1,781	1,810	1,781	1,803	12,100	1,803
2005-01-19	1,835	1,835	1,800	1,810	24,800	1,810
2005-01-18	1,811	1,823	1,807	1,820	32,200	1,820
2005-01-17	1,799	1,807	1,784	1,807	15,900	1,807
2005-01-14	1,805	1,810	1,782	1,796	13,000	1,796
2005-01-13	1,827	1,827	1,763	1,805	21,000	1,805
2005-01-12	1,806	1,840	1,804	1,827	27,200	1,827
2005-01-11	1,771	1,806	1,770	1,806	10,300	1,806
2005-01-07	1,733	1,759	1,720	1,758	11,900	1,758
2005-01-06	1,750	1,750	1,721	1,749	5,800	1,749
2005-01-05	1,767	1,767	1,742	1,753	5,800	1,753
2005-01-04	1,764	1,770	1,739	1,770	2,900	1,770

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