5344 (株)MARUWA の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	2,785	2,790	2,755	2,770	4,600	2,770
2006-12-28	2,780	2,785	2,745	2,745	6,700	2,745
2006-12-27	2,785	2,800	2,755	2,775	6,600	2,775
2006-12-26	2,760	2,780	2,750	2,760	24,200	2,760
2006-12-25	2,815	2,825	2,780	2,795	8,900	2,795
2006-12-22	2,840	2,840	2,795	2,820	10,400	2,820
2006-12-21	2,850	2,870	2,820	2,840	10,100	2,840
2006-12-20	2,830	2,850	2,805	2,850	16,900	2,850
2006-12-19	2,845	2,860	2,825	2,840	25,900	2,840
2006-12-18	2,780	2,830	2,760	2,820	22,500	2,820
2006-12-15	2,745	2,760	2,740	2,750	20,600	2,750
2006-12-14	2,700	2,730	2,695	2,730	15,800	2,730
2006-12-13	2,730	2,730	2,680	2,700	9,600	2,700
2006-12-12	2,670	2,700	2,660	2,700	25,200	2,700
2006-12-11	2,665	2,675	2,650	2,660	15,800	2,660
2006-12-08	2,645	2,665	2,645	2,655	19,700	2,655
2006-12-07	2,670	2,675	2,660	2,670	22,200	2,670
2006-12-06	2,625	2,685	2,625	2,680	14,400	2,680
2006-12-05	2,690	2,690	2,640	2,640	20,000	2,640
2006-12-04	2,645	2,690	2,630	2,675	12,000	2,675
2006-12-01	2,590	2,660	2,575	2,635	31,600	2,635
2006-11-30	2,690	2,695	2,660	2,680	11,500	2,680
2006-11-29	2,655	2,690	2,635	2,670	29,100	2,670
2006-11-28	2,600	2,650	2,580	2,650	15,700	2,650
2006-11-27	2,580	2,635	2,575	2,635	21,800	2,635
2006-11-24	2,550	2,580	2,530	2,575	16,700	2,575
2006-11-22	2,450	2,550	2,425	2,540	30,300	2,540
2006-11-21	2,565	2,570	2,480	2,490	28,300	2,490
2006-11-20	2,565	2,585	2,540	2,565	43,000	2,565
2006-11-17	2,505	2,595	2,505	2,555	21,800	2,555
2006-11-16	2,535	2,575	2,505	2,505	36,100	2,505
2006-11-15	2,515	2,545	2,510	2,535	41,800	2,535
2006-11-14	2,405	2,425	2,365	2,415	56,800	2,415
2006-11-13	2,500	2,505	2,400	2,405	28,500	2,405
2006-11-10	2,500	2,510	2,455	2,505	23,800	2,505
2006-11-09	2,530	2,545	2,500	2,515	19,600	2,515
2006-11-08	2,595	2,595	2,540	2,550	22,500	2,550
2006-11-07	2,600	2,630	2,590	2,595	37,600	2,595
2006-11-06	2,750	2,750	2,600	2,645	63,900	2,645
2006-11-02	2,750	2,805	2,740	2,785	35,300	2,785
2006-11-01	2,685	2,750	2,680	2,715	16,500	2,715
2006-10-31	2,610	2,690	2,600	2,680	17,600	2,680
2006-10-30	2,675	2,690	2,620	2,620	35,900	2,620
2006-10-27	2,750	2,750	2,680	2,715	36,300	2,715
2006-10-26	2,785	2,800	2,745	2,755	29,300	2,755
2006-10-25	2,860	2,860	2,785	2,785	22,300	2,785
2006-10-24	2,880	2,910	2,850	2,850	13,700	2,850
2006-10-23	2,860	2,875	2,845	2,875	7,800	2,875
2006-10-20	2,850	2,875	2,845	2,860	6,100	2,860
2006-10-19	2,880	2,900	2,845	2,845	12,100	2,845
2006-10-18	2,935	2,935	2,830	2,865	14,700	2,865
2006-10-17	2,910	2,950	2,870	2,905	18,000	2,905
2006-10-16	2,900	2,900	2,890	2,900	10,400	2,900
2006-10-13	2,880	2,900	2,850	2,900	18,000	2,900
2006-10-12	2,855	2,905	2,830	2,890	16,200	2,890
2006-10-11	3,010	3,010	2,935	2,935	11,600	2,935
2006-10-10	2,995	3,040	2,995	3,010	19,400	3,010
2006-10-06	3,000	3,010	2,980	3,000	13,600	3,000
2006-10-05	2,980	3,010	2,940	3,000	42,600	3,000
2006-10-04	2,950	2,995	2,950	2,980	33,700	2,980
2006-10-03	2,900	2,940	2,900	2,935	26,500	2,935
2006-10-02	2,895	2,935	2,880	2,915	11,000	2,915
2006-09-29	2,860	2,885	2,855	2,880	5,400	2,880
2006-09-28	2,855	2,890	2,825	2,855	8,100	2,855
2006-09-27	2,790	2,840	2,790	2,820	7,900	2,820
2006-09-26	2,790	2,800	2,785	2,790	3,600	2,790
2006-09-25	2,785	2,800	2,740	2,785	8,300	2,785
2006-09-22	2,830	2,855	2,790	2,790	11,900	2,790
2006-09-21	2,750	2,820	2,740	2,820	13,200	2,820
2006-09-20	2,800	2,800	2,775	2,775	7,000	2,775
2006-09-19	2,800	2,850	2,770	2,785	12,900	2,785
2006-09-15	2,795	2,800	2,780	2,790	7,900	2,790
2006-09-14	2,850	2,850	2,765	2,795	14,300	2,795
2006-09-13	2,915	2,915	2,815	2,845	11,100	2,845
2006-09-12	2,900	2,900	2,805	2,835	9,600	2,835
2006-09-11	2,905	2,920	2,860	2,900	18,100	2,900
2006-09-08	2,880	2,920	2,860	2,900	21,700	2,900
2006-09-07	2,900	2,940	2,855	2,905	29,800	2,905
2006-09-06	2,910	2,975	2,905	2,950	22,700	2,950
2006-09-05	2,960	2,980	2,905	2,925	49,200	2,925
2006-09-04	2,860	2,935	2,860	2,935	30,600	2,935
2006-09-01	2,825	2,845	2,820	2,845	16,100	2,845
2006-08-31	2,700	2,835	2,700	2,825	57,000	2,825
2006-08-30	2,670	2,700	2,665	2,700	17,400	2,700
2006-08-29	2,660	2,685	2,650	2,665	6,900	2,665
2006-08-28	2,685	2,690	2,650	2,665	15,900	2,665
2006-08-25	2,655	2,680	2,655	2,680	34,400	2,680
2006-08-24	2,670	2,670	2,650	2,655	11,600	2,655
2006-08-23	2,650	2,680	2,650	2,670	6,700	2,670
2006-08-22	2,685	2,685	2,640	2,665	14,800	2,665
2006-08-21	2,700	2,700	2,660	2,680	23,300	2,680
2006-08-18	2,685	2,715	2,670	2,695	21,400	2,695
2006-08-17	2,655	2,680	2,650	2,660	17,100	2,660
2006-08-16	2,610	2,630	2,575	2,615	22,800	2,615
2006-08-15	2,580	2,600	2,560	2,580	11,900	2,580
2006-08-14	2,545	2,565	2,520	2,550	10,200	2,550
2006-08-11	2,560	2,570	2,505	2,515	21,600	2,515
2006-08-10	2,555	2,595	2,500	2,550	46,900	2,550
2006-08-09	2,650	2,650	2,570	2,635	25,700	2,635
2006-08-08	2,655	2,740	2,640	2,675	34,500	2,675
2006-08-07	2,680	2,685	2,655	2,655	28,400	2,655
2006-08-04	2,620	2,735	2,620	2,680	29,800	2,680
2006-08-03	2,630	2,645	2,610	2,620	12,300	2,620
2006-08-02	2,670	2,670	2,620	2,645	7,200	2,645
2006-08-01	2,690	2,690	2,645	2,660	9,600	2,660
2006-07-31	2,720	2,740	2,680	2,695	44,300	2,695
2006-07-28	2,485	2,620	2,480	2,600	25,100	2,600
2006-07-27	2,450	2,470	2,420	2,470	6,000	2,470
2006-07-26	2,475	2,490	2,430	2,450	8,300	2,450
2006-07-25	2,480	2,490	2,425	2,460	14,700	2,460
2006-07-24	2,485	2,485	2,390	2,415	13,500	2,415
2006-07-21	2,480	2,510	2,470	2,485	9,900	2,485
2006-07-20	2,465	2,550	2,445	2,500	46,700	2,500
2006-07-19	2,470	2,500	2,370	2,440	33,200	2,440
2006-07-18	2,730	2,730	2,550	2,550	14,900	2,550
2006-07-14	2,750	2,750	2,695	2,735	4,300	2,735
2006-07-13	2,760	2,795	2,750	2,750	11,700	2,750
2006-07-12	2,780	2,795	2,715	2,765	19,200	2,765
2006-07-11	2,770	2,800	2,700	2,790	13,600	2,790
2006-07-10	2,720	2,780	2,680	2,770	19,100	2,770
2006-07-07	2,805	2,810	2,755	2,760	17,900	2,760
2006-07-06	2,845	2,845	2,790	2,790	26,800	2,790
2006-07-05	2,920	2,920	2,870	2,880	14,000	2,880
2006-07-04	2,975	2,975	2,920	2,935	17,300	2,935
2006-07-03	2,935	2,975	2,935	2,965	7,900	2,965
2006-06-30	2,950	2,990	2,920	2,955	13,500	2,955
2006-06-29	2,925	2,995	2,890	2,930	23,000	2,930
2006-06-28	2,915	2,920	2,880	2,920	40,900	2,920
2006-06-27	2,930	2,960	2,905	2,915	10,400	2,915
2006-06-26	2,930	2,935	2,900	2,910	4,700	2,910
2006-06-23	2,935	2,945	2,890	2,930	9,600	2,930
2006-06-22	3,000	3,000	2,910	2,920	13,400	2,920
2006-06-21	2,965	2,985	2,880	2,890	6,600	2,890
2006-06-20	2,990	2,995	2,955	2,955	6,500	2,955
2006-06-19	3,000	3,000	2,935	2,950	11,500	2,950
2006-06-16	2,990	2,990	2,910	2,920	26,000	2,920
2006-06-15	2,800	2,870	2,800	2,830	24,700	2,830
2006-06-14	2,660	2,780	2,625	2,705	18,300	2,705
2006-06-13	2,750	2,805	2,735	2,740	15,600	2,740
2006-06-12	2,730	2,815	2,690	2,815	29,200	2,815
2006-06-09	2,690	2,730	2,610	2,650	55,300	2,650
2006-06-08	2,785	2,820	2,730	2,730	27,400	2,730
2006-06-07	2,950	3,010	2,790	2,795	76,300	2,795
2006-06-06	3,100	3,140	3,010	3,050	11,900	3,050
2006-06-05	3,040	3,220	2,975	3,200	41,000	3,200
2006-06-02	3,000	3,050	2,945	3,030	19,900	3,030
2006-06-01	3,130	3,130	3,030	3,040	17,600	3,040
2006-05-31	3,070	3,080	3,010	3,080	19,900	3,080
2006-05-30	3,070	3,180	3,070	3,160	33,900	3,160
2006-05-29	3,220	3,220	3,100	3,100	10,000	3,100
2006-05-26	3,150	3,200	3,150	3,180	23,500	3,180
2006-05-25	3,230	3,230	3,080	3,120	30,600	3,120
2006-05-24	3,310	3,310	3,190	3,230	22,600	3,230
2006-05-23	3,270	3,320	3,190	3,310	30,200	3,310
2006-05-22	3,290	3,310	3,250	3,290	11,100	3,290
2006-05-19	3,180	3,270	3,120	3,250	20,800	3,250
2006-05-18	3,160	3,260	3,140	3,240	23,100	3,240
2006-05-17	3,240	3,280	3,160	3,220	29,900	3,220
2006-05-16	3,320	3,370	3,080	3,140	46,200	3,140
2006-05-15	3,230	3,400	3,230	3,370	36,800	3,370
2006-05-12	3,250	3,400	3,230	3,380	54,900	3,380
2006-05-11	3,270	3,310	3,260	3,300	61,300	3,300
2006-05-10	3,250	3,300	3,220	3,220	58,400	3,220
2006-05-09	3,160	3,250	3,150	3,240	53,400	3,240
2006-05-08	3,160	3,170	3,150	3,160	28,800	3,160
2006-05-02	3,050	3,140	3,040	3,140	27,500	3,140
2006-05-01	3,100	3,150	3,030	3,130	14,300	3,130
2006-04-28	3,100	3,100	3,000	3,080	14,300	3,080
2006-04-27	3,110	3,110	3,070	3,090	8,700	3,090
2006-04-26	3,070	3,120	3,050	3,120	13,600	3,120
2006-04-25	3,060	3,120	3,060	3,100	14,700	3,100
2006-04-24	3,180	3,180	3,080	3,130	23,100	3,130
2006-04-21	3,130	3,180	3,120	3,170	27,700	3,170
2006-04-20	3,140	3,170	3,130	3,140	12,900	3,140
2006-04-19	3,170	3,180	3,140	3,160	24,100	3,160
2006-04-18	3,060	3,150	3,060	3,140	24,200	3,140
2006-04-17	3,110	3,120	3,060	3,090	30,500	3,090
2006-04-14	3,100	3,120	3,080	3,110	21,500	3,110
2006-04-13	3,080	3,110	3,040	3,080	18,900	3,080
2006-04-12	3,040	3,080	3,020	3,050	19,200	3,050
2006-04-11	3,110	3,170	3,060	3,110	20,000	3,110
2006-04-10	3,120	3,140	3,070	3,140	17,400	3,140
2006-04-07	3,130	3,150	3,030	3,100	50,200	3,100
2006-04-06	3,120	3,160	3,100	3,120	22,100	3,120
2006-04-05	3,210	3,210	3,120	3,130	41,100	3,130
2006-04-04	3,200	3,220	3,140	3,160	33,700	3,160
2006-04-03	3,110	3,160	3,100	3,160	42,100	3,160
2006-03-31	3,060	3,080	3,030	3,040	30,200	3,040
2006-03-30	3,060	3,060	3,000	3,010	64,400	3,010
2006-03-29	2,970	3,060	2,970	3,020	71,000	3,020
2006-03-28	2,975	3,000	2,920	2,960	70,100	2,960
2006-03-27	2,990	3,000	2,880	2,905	52,600	2,905
2006-03-24	3,000	3,000	2,910	2,910	48,800	2,910
2006-03-23	3,180	3,180	3,000	3,010	43,700	3,010
2006-03-22	3,100	3,120	3,070	3,120	22,700	3,120
2006-03-20	3,050	3,220	3,050	3,140	19,800	3,140
2006-03-17	2,980	3,050	2,980	3,050	17,800	3,050
2006-03-16	3,010	3,050	2,970	2,980	19,200	2,980
2006-03-15	3,010	3,060	2,960	2,965	12,000	2,965
2006-03-14	3,080	3,080	2,950	2,950	15,100	2,950
2006-03-13	2,985	3,050	2,950	3,030	22,400	3,030
2006-03-10	2,925	2,995	2,855	2,905	19,400	2,905
2006-03-09	2,825	2,925	2,825	2,920	9,600	2,920
2006-03-08	2,850	2,865	2,800	2,865	12,800	2,865
2006-03-07	2,950	2,950	2,835	2,865	10,200	2,865
2006-03-06	2,925	2,930	2,785	2,910	12,300	2,910
2006-03-03	2,905	3,000	2,885	2,895	17,600	2,895
2006-03-02	2,925	2,940	2,885	2,900	24,400	2,900
2006-03-01	2,905	2,945	2,890	2,930	20,200	2,930
2006-02-28	2,950	3,010	2,910	2,945	48,800	2,945
2006-02-27	2,950	3,010	2,910	2,910	29,600	2,910
2006-02-24	2,875	2,905	2,800	2,855	22,400	2,855
2006-02-23	2,785	2,880	2,765	2,795	23,200	2,795
2006-02-22	2,840	2,840	2,725	2,745	28,200	2,745
2006-02-21	2,700	2,720	2,520	2,660	30,000	2,660
2006-02-20	2,695	2,735	2,575	2,725	19,300	2,725
2006-02-17	2,975	2,975	2,805	2,805	12,200	2,805
2006-02-16	2,900	2,940	2,850	2,905	13,700	2,905
2006-02-15	2,980	3,060	2,890	2,930	24,200	2,930
2006-02-14	2,960	3,010	2,880	2,975	14,700	2,975
2006-02-13	2,980	3,010	2,950	2,975	14,700	2,975
2006-02-10	3,160	3,160	2,950	3,080	24,500	3,080
2006-02-09	3,160	3,270	3,120	3,160	25,100	3,160
2006-02-08	3,280	3,280	3,110	3,110	16,500	3,110
2006-02-07	3,270	3,280	3,230	3,280	6,400	3,280
2006-02-06	3,290	3,300	3,220	3,260	9,700	3,260
2006-02-03	3,230	3,290	3,210	3,270	14,000	3,270
2006-02-02	3,250	3,330	3,250	3,310	9,700	3,310
2006-02-01	3,310	3,340	3,210	3,230	19,500	3,230
2006-01-31	3,370	3,400	3,310	3,310	23,700	3,310
2006-01-30	3,370	3,410	3,350	3,350	18,000	3,350
2006-01-27	3,350	3,350	3,270	3,270	23,400	3,270
2006-01-26	3,250	3,300	3,220	3,250	15,400	3,250
2006-01-25	3,240	3,270	3,150	3,150	20,300	3,150
2006-01-24	3,180	3,350	3,180	3,200	25,100	3,200
2006-01-23	3,350	3,380	3,160	3,180	25,200	3,180
2006-01-20	3,440	3,530	3,400	3,410	16,700	3,410
2006-01-19	3,270	3,430	3,250	3,400	32,600	3,400
2006-01-18	3,460	3,490	3,060	3,320	30,500	3,320
2006-01-17	3,450	3,780	3,420	3,560	53,300	3,560
2006-01-16	3,500	3,640	3,480	3,550	91,200	3,550
2006-01-13	3,230	3,410	3,230	3,340	33,100	3,340
2006-01-12	3,230	3,260	3,190	3,250	13,300	3,250
2006-01-11	3,190	3,250	3,170	3,230	10,100	3,230
2006-01-10	3,270	3,320	3,190	3,240	26,100	3,240
2006-01-06	3,230	3,320	3,230	3,260	16,900	3,260
2006-01-05	3,250	3,280	3,220	3,260	15,400	3,260
2006-01-04	3,250	3,260	3,190	3,220	9,500	3,220

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30