5344 (株)MARUWA の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,7301,7301,6971,70319,1001,703
2007-12-271,7001,7291,7001,71624,2001,716
2007-12-261,7071,7161,6841,70329,9001,703
2007-12-251,6971,7851,6371,67744,8001,677
2007-12-211,5771,6411,5631,63737,7001,637
2007-12-201,6871,6951,6161,62628,1001,626
2007-12-191,7011,7501,6821,68821,0001,688
2007-12-181,6961,7041,6811,69323,3001,693
2007-12-171,7001,7291,6961,69623,9001,696
2007-12-141,7631,7731,7371,73828,9001,738
2007-12-131,8011,8201,7631,76641,4001,766
2007-12-121,7861,8171,7831,81744,7001,817
2007-12-111,8001,8361,7971,81646,1001,816
2007-12-101,8481,8501,8131,83247,5001,832
2007-12-071,8821,8961,8401,87847,7001,878
2007-12-061,9101,9101,8801,89653,7001,896
2007-12-051,9521,9521,9201,93639,9001,936
2007-12-041,9511,9671,9501,95228,2001,952
2007-12-031,9081,9671,9051,94351,1001,943
2007-11-301,8771,9051,8701,88746,7001,887
2007-11-291,8391,8801,8391,87843,5001,878
2007-11-281,8171,8391,8031,83521,9001,835
2007-11-271,7701,8201,7401,81531,8001,815
2007-11-261,7891,8121,7801,78150,9001,781
2007-11-221,7811,7921,7781,78147,9001,781
2007-11-211,7481,7711,7461,76172,4001,761
2007-11-201,6661,7451,6381,73957,1001,739
2007-11-191,6991,7201,6501,68993,5001,689
2007-11-161,6391,6881,6131,66698,3001,666
2007-11-151,5461,6191,5461,61163,8001,611
2007-11-141,4931,5771,4921,53955,7001,539
2007-11-131,5001,5051,4471,45379,7001,453
2007-11-121,5301,5301,4551,46886,6001,468
2007-11-091,5011,6001,4911,570165,7001,570
2007-11-081,7771,7771,6551,71148,5001,711
2007-11-071,8311,8381,7301,77634,5001,776
2007-11-061,8421,8521,8321,84928,6001,849
2007-11-051,8751,8801,8481,85229,2001,852
2007-11-021,8931,9001,8811,88719,9001,887
2007-11-011,8821,8951,8821,89216,2001,892
2007-10-311,8751,8901,8731,88919,4001,889
2007-10-301,8921,9001,8741,89025,2001,890
2007-10-291,8951,9001,8821,89119,6001,891
2007-10-261,8811,9001,8811,89513,9001,895
2007-10-251,8991,9051,8721,88125,1001,881
2007-10-241,9011,9101,8961,89928,6001,899
2007-10-231,9031,9201,8731,89923,9001,899
2007-10-221,8371,8981,8161,87330,8001,873
2007-10-191,8701,8751,8611,86516,7001,865
2007-10-181,8811,8941,8621,87450,8001,874
2007-10-171,9091,9101,8811,90039,3001,900
2007-10-161,9611,9751,9391,93925,8001,939
2007-10-152,0252,0251,9701,97720,5001,977
2007-10-122,0302,0301,9631,97954,0001,979
2007-10-112,0102,0201,9922,02018,3002,020
2007-10-102,0102,0101,9892,00524,4002,005
2007-10-091,9852,0051,9801,99324,8001,993
2007-10-051,9751,9821,9701,97721,1001,977
2007-10-041,9711,9821,9651,97140,4001,971
2007-10-031,9781,9781,9541,97123,1001,971
2007-10-021,9511,9671,9431,95829,5001,958
2007-10-011,9541,9681,9431,94819,0001,948
2007-09-281,9661,9671,9341,95523,6001,955
2007-09-271,9902,0001,9471,97727,6001,977
2007-09-261,9551,9601,9291,96020,1001,960
2007-09-251,9391,9591,9261,95411,3001,954
2007-09-211,9461,9601,9361,94014,8001,940
2007-09-202,0102,0101,9671,97616,4001,976
2007-09-191,9841,9901,9401,98311,2001,983
2007-09-181,9951,9961,9261,93040,2001,930
2007-09-141,9252,0101,9251,98345,7001,983
2007-09-131,9301,9481,9231,92919,3001,929
2007-09-121,9461,9501,9251,93314,5001,933
2007-09-111,9201,9401,9201,93123,5001,931
2007-09-101,9251,9341,9101,93082,8001,930
2007-09-071,9101,9521,9041,94044,4001,940
2007-09-061,8861,9051,8761,89722,8001,897
2007-09-051,9471,9511,9021,90531,3001,905
2007-09-041,9901,9901,9311,94738,2001,947
2007-09-031,9831,9911,9731,98921,2001,989
2007-08-311,9021,9531,8751,95357,9001,953
2007-08-301,9361,9501,9011,91938,6001,919
2007-08-291,9431,9501,9251,93221,7001,932
2007-08-281,9911,9921,9601,98112,1001,981
2007-08-271,9831,9961,9701,97625,2001,976
2007-08-242,0102,0101,9631,97955,1001,979
2007-08-231,9902,0251,9722,02016,5002,020
2007-08-221,9151,9771,9151,96824,6001,968
2007-08-211,9071,9861,9061,96773,7001,967
2007-08-201,9551,9551,8921,90749,9001,907
2007-08-171,9971,9981,8861,895127,7001,895
2007-08-162,0002,0401,9922,035107,0002,035
2007-08-152,0202,0652,0052,03041,4002,030
2007-08-141,9902,0551,9902,05062,4002,050
2007-08-131,8972,0151,8971,99889,8001,998
2007-08-101,8771,9201,8241,88682,2001,886
2007-08-091,9601,9601,8501,880178,2001,880
2007-08-082,0852,3751,8701,969148,7001,969
2007-08-072,1652,1752,0802,09566,0002,095
2007-08-062,1752,1852,1602,17037,6002,170
2007-08-032,2302,2452,2002,20544,2002,205
2007-08-022,2502,2602,2152,22534,7002,225
2007-08-012,2752,2952,2202,22532,4002,225
2007-07-312,2952,3252,2652,27538,6002,275
2007-07-302,2402,2902,2302,26053,1002,260
2007-07-272,2552,2952,2502,26553,9002,265
2007-07-262,3402,3402,2952,29557,3002,295
2007-07-252,3102,3402,3052,33052,0002,330
2007-07-242,3802,3952,3152,32082,9002,320
2007-07-232,3752,3902,3702,38532,2002,385
2007-07-202,4202,4252,4002,40031,8002,400
2007-07-192,3952,4352,3952,42542,8002,425
2007-07-182,4002,4152,3702,37549,1002,375
2007-07-172,3952,4002,3802,39536,0002,395
2007-07-132,3952,4002,3702,39032,9002,390
2007-07-122,3852,3952,3702,38527,9002,385
2007-07-112,4002,4002,3702,37529,1002,375
2007-07-102,4152,4152,3802,40035,8002,400
2007-07-092,4252,4352,4202,43030,9002,430
2007-07-062,3802,4002,3802,40042,7002,400
2007-07-052,3652,3852,3652,37529,8002,375
2007-07-042,4002,4052,3452,36078,8002,360
2007-07-032,4052,4152,3902,39538,2002,395
2007-07-022,4002,4052,3902,39562,1002,395
2007-06-292,3902,4102,3902,40033,1002,400
2007-06-282,3902,4002,3802,38540,0002,385
2007-06-272,4002,4002,3802,39030,6002,390
2007-06-262,4452,4452,3802,39542,7002,395
2007-06-252,4202,4602,4202,44047,0002,440
2007-06-222,4752,4902,4552,46038,0002,460
2007-06-212,4702,5052,4652,48537,1002,485
2007-06-202,4902,5052,4602,50556,6002,505
2007-06-192,5852,5852,5102,51528,0002,515
2007-06-182,5402,5752,5302,56554,7002,565
2007-06-152,5402,5652,5152,52530,2002,525
2007-06-142,4952,5102,4852,50016,4002,500
2007-06-132,4602,4652,4302,45557,2002,455
2007-06-122,5302,5352,4902,50022,0002,500
2007-06-112,5402,5452,5202,52521,8002,525
2007-06-082,4952,5202,4752,51045,6002,510
2007-06-072,5702,5752,4902,52593,6002,525
2007-06-062,5552,5952,5202,59560,7002,595
2007-06-052,5952,5952,5652,58517,7002,585
2007-06-042,6202,6352,5702,59534,2002,595
2007-06-012,5852,6452,5202,63584,8002,635
2007-05-312,5552,6102,5202,580192,7002,580
2007-05-302,5602,5852,4752,51589,9002,515
2007-05-292,5302,6152,5302,60564,6002,605
2007-05-282,5302,5752,5202,57586,8002,575
2007-05-252,4252,4902,3652,49070,3002,490
2007-05-242,4052,4302,3752,42544,2002,425
2007-05-232,3002,3702,2952,36538,5002,365
2007-05-222,3102,3152,2652,30041,8002,300
2007-05-212,3452,3602,2952,32537,0002,325
2007-05-182,3552,3802,3452,35521,8002,355
2007-05-172,3602,3702,3502,35030,9002,350
2007-05-162,3952,3952,3252,35042,8002,350
2007-05-152,3802,3952,3602,39060,1002,390
2007-05-142,4452,4452,3602,38079,4002,380
2007-05-112,6002,6052,2802,46582,9002,465
2007-05-102,5952,6002,5852,60031,0002,600
2007-05-092,5702,5902,5652,58526,6002,585
2007-05-082,5652,6002,5652,58031,4002,580
2007-05-072,5502,5652,5452,56022,4002,560
2007-05-022,5602,5602,5252,53529,5002,535
2007-05-012,5502,5552,5402,55522,2002,555
2007-04-272,5352,5502,5202,55021,5002,550
2007-04-262,5352,5502,5252,54522,5002,545
2007-04-252,5002,5302,4852,53034,7002,530
2007-04-242,4752,4802,4602,48031,2002,480
2007-04-232,5002,5002,4702,48035,4002,480
2007-04-202,4552,4902,4552,47034,1002,470
2007-04-192,5102,5302,4652,48052,8002,480
2007-04-182,5052,5152,4852,51028,5002,510
2007-04-172,5202,5352,4952,49541,6002,495
2007-04-162,4702,5302,4702,50056,2002,500
2007-04-132,4652,4752,4402,44525,9002,445
2007-04-122,4802,4852,4602,47028,8002,470
2007-04-112,4902,5102,4852,50033,8002,500
2007-04-102,4502,4952,4502,49049,3002,490
2007-04-092,4152,4752,4152,47053,4002,470
2007-04-062,4502,4502,4352,43514,0002,435
2007-04-052,4502,4552,4302,45018,5002,450
2007-04-042,4052,4602,4052,45048,9002,450
2007-04-032,3452,4002,3452,39041,1002,390
2007-04-022,3802,3902,3402,34043,8002,340
2007-03-302,3852,4202,3602,38049,9002,380
2007-03-292,4002,4102,3802,40014,2002,400
2007-03-282,4052,4202,3852,40021,0002,400
2007-03-272,4502,4702,4102,42020,8002,420
2007-03-262,4602,4652,4352,45020,8002,450
2007-03-232,4502,4602,4352,45025,3002,450
2007-03-222,4352,4602,4302,43537,4002,435
2007-03-202,3802,4102,3802,40021,9002,400
2007-03-192,3652,3802,3502,36531,8002,365
2007-03-162,4202,4252,3752,38027,7002,380
2007-03-152,3652,4252,3652,41027,7002,410
2007-03-142,4102,4152,3502,35042,5002,350
2007-03-132,4702,4752,4352,43538,7002,435
2007-03-122,4352,4502,4202,44034,8002,440
2007-03-092,4002,4202,4002,40058,7002,400
2007-03-082,3702,4152,3702,41045,2002,410
2007-03-072,3852,3952,3552,36542,5002,365
2007-03-062,3102,3602,3102,35075,4002,350
2007-03-052,4002,4152,3352,34569,4002,345
2007-03-022,4452,4602,4202,43547,6002,435
2007-03-012,4802,4802,4002,44082,3002,440
2007-02-282,3602,4252,3002,41089,6002,410
2007-02-272,5052,5102,4702,49558,5002,495
2007-02-262,4652,5352,4652,485110,7002,485
2007-02-232,4452,4552,4152,42557,3002,425
2007-02-222,4252,4352,4052,43578,4002,435
2007-02-212,4702,4702,4152,42595,7002,425
2007-02-202,4502,4552,4352,44577,6002,445
2007-02-192,4302,4302,4052,42040,5002,420
2007-02-162,4002,4152,4002,40572,4002,405
2007-02-152,4002,4052,3702,39069,4002,390
2007-02-142,4252,4252,3902,40588,5002,405
2007-02-132,4602,4952,3902,400118,8002,400
2007-02-092,4052,4552,4052,445162,8002,445
2007-02-082,5902,6502,4252,470164,0002,470
2007-02-072,6152,6202,5652,57530,6002,575
2007-02-062,6202,6352,6052,61515,0002,615
2007-02-052,6652,6652,6002,60539,9002,605
2007-02-022,6652,6852,6502,65015,1002,650
2007-02-012,6002,6352,6002,63026,2002,630
2007-01-312,6552,6602,5802,60557,5002,605
2007-01-302,6202,6902,6202,65055,4002,650
2007-01-292,6502,6502,6102,62038,1002,620
2007-01-262,6752,6952,6502,65048,0002,650
2007-01-252,7252,7252,6702,67575,1002,675
2007-01-242,7252,7252,6802,725131,2002,725
2007-01-232,7702,7752,7302,73043,1002,730
2007-01-222,7902,8202,7602,77066,7002,770
2007-01-192,7102,7502,7002,75091,5002,750
2007-01-182,6702,6802,6502,65536,0002,655
2007-01-172,7102,7102,6552,67528,4002,675
2007-01-162,7152,7352,7052,71527,9002,715
2007-01-152,7302,7402,7002,73014,7002,730
2007-01-122,6652,7002,6352,69019,1002,690
2007-01-112,6702,7102,6702,69013,5002,690
2007-01-102,7252,7302,6702,70015,1002,700
2007-01-092,7402,7452,7052,73017,3002,730
2007-01-052,8002,8102,7402,7409,4002,740
2007-01-042,7802,7902,7802,7804,8002,780

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