5344 (株)MARUWA の時系列データ [2008年度]

日付始値高値安値終値出来高調整後終値
2008-12-3096096093994710,100947
2008-12-299499529389508,700950
2008-12-269609619419547,600954
2008-12-259609639529613,100961
2008-12-249619699619684,400968
2008-12-229759949699746,700974
2008-12-199839959809804,700980
2008-12-189799889689848,200984
2008-12-171,0001,00096697214,500972
2008-12-169619699609654,000965
2008-12-1598898896096112,400961
2008-12-1299799795895917,900959
2008-12-1197798696097817,600978
2008-12-109849849509778,400977
2008-12-099839959599848,200984
2008-12-0894199194198111,400981
2008-12-0598699295195317,200953
2008-12-041,0091,01598098612,300986
2008-12-031,0051,00599199914,200999
2008-12-029921,00698999513,600995
2008-12-011,0581,0641,0071,05210,4001,052
2008-11-281,0511,0621,0421,0606,3001,060
2008-11-271,0751,0781,0371,0716,3001,071
2008-11-261,0761,0871,0701,0779,4001,077
2008-11-251,0901,0901,0491,08910,0001,089
2008-11-211,0311,0701,0051,07012,1001,070
2008-11-201,0491,0501,0131,03911,4001,039
2008-11-191,0461,0601,0401,05919,5001,059
2008-11-181,0231,0481,0231,0396,8001,039
2008-11-179821,0219821,01522,9001,015
2008-11-141,0101,0351,0001,02234,0001,022
2008-11-1398198997597710,000977
2008-11-1298899898299112,100991
2008-11-119961,02499099225,600992
2008-11-101,0051,0701,0051,01120,0001,011
2008-11-071,0001,0319891,01118,2001,011
2008-11-061,0501,0901,0281,03120,4001,031
2008-11-051,0781,0951,0571,08023,5001,080
2008-11-041,0171,0551,0021,0519,9001,051
2008-10-311,0871,11099199247,300992
2008-10-301,0001,0519601,04224,8001,042
2008-10-291,0431,0539611,02016,9001,020
2008-10-2896096094095133,200951
2008-10-271,0491,05098598611,400986
2008-10-241,0701,0701,0001,0099,4001,009
2008-10-231,0501,0571,0001,05714,2001,057
2008-10-221,1341,1501,0781,07812,1001,078
2008-10-211,1561,1581,1401,15416,7001,154
2008-10-201,1681,1681,1301,15513,8001,155
2008-10-171,1481,1791,1301,17916,7001,179
2008-10-161,0501,1241,0501,09622,3001,096
2008-10-151,0511,1261,0511,12631,1001,126
2008-10-141,0151,0301,0101,03011,7001,030
2008-10-1088494988393026,200930
2008-10-0988098088097316,500973
2008-10-0894096088590031,800900
2008-10-0793599193098323,600983
2008-10-061,1011,1109951,01547,7001,015
2008-10-031,2001,2021,1051,12815,0001,128
2008-10-021,2071,2071,1701,1736,2001,173
2008-10-011,2001,2001,1791,2006,6001,200
2008-09-301,1171,1661,0801,16635,7001,166
2008-09-291,2161,2601,2101,21712,2001,217
2008-09-261,2751,2751,2081,22417,3001,224
2008-09-251,2841,2901,2501,2715,5001,271
2008-09-241,2541,2981,2541,29413,8001,294
2008-09-221,2501,2561,2301,25018,2001,250
2008-09-191,2351,2451,2201,23019,8001,230
2008-09-181,1991,2361,1901,22032,0001,220
2008-09-171,2221,2501,2181,21914,9001,219
2008-09-161,2341,2341,1891,21119,3001,211
2008-09-121,2661,2701,2501,26512,4001,265
2008-09-111,2801,2831,2591,26610,4001,266
2008-09-101,2971,2971,2731,2808,0001,280
2008-09-091,3001,3151,2751,30210,3001,302
2008-09-081,2881,3191,2851,3169,8001,316
2008-09-051,2801,2861,2501,28516,8001,285
2008-09-041,3091,3091,2911,29812,7001,298
2008-09-031,3151,3171,2951,3099,4001,309
2008-09-021,3091,3101,2771,28211,0001,282
2008-09-011,3151,3151,3051,31115,8001,311
2008-08-291,2851,3161,2851,31612,4001,316
2008-08-281,2821,3001,2701,2745,3001,274
2008-08-271,2861,2941,2851,2866,8001,286
2008-08-261,2981,2991,2841,2879,9001,287
2008-08-251,2951,3141,2951,3007,0001,300
2008-08-221,3021,3241,2921,2945,2001,294
2008-08-211,3131,3131,2981,3025,1001,302
2008-08-201,3001,3151,3001,3124,0001,312
2008-08-191,3231,3231,3001,3108,3001,310
2008-08-181,3191,3461,3181,32310,7001,323
2008-08-151,2941,3201,2941,3197,3001,319
2008-08-141,3221,3221,2921,29912,0001,299
2008-08-131,3501,3501,3071,31113,0001,311
2008-08-121,3401,3541,3341,35019,1001,350
2008-08-111,3411,3751,3411,35022,1001,350
2008-08-081,3141,3301,3041,32728,4001,327
2008-08-071,3001,3321,2801,30720,0001,307
2008-08-061,2901,3141,2871,3069,2001,306
2008-08-051,2661,2931,2661,2708,1001,270
2008-08-041,2821,3061,2661,26811,2001,268
2008-08-011,3121,3391,3001,30017,2001,300
2008-07-311,3141,3341,3021,32018,3001,320
2008-07-301,3121,3141,2981,31211,9001,312
2008-07-291,2901,3001,2801,3005,3001,300
2008-07-281,3421,3471,3011,31018,7001,310
2008-07-251,2971,3151,2971,30211,8001,302
2008-07-241,3191,3191,3021,31713,6001,317
2008-07-231,2811,3031,2811,29913,0001,299
2008-07-221,2621,2791,2401,27912,1001,279
2008-07-181,2561,2601,2401,24212,0001,242
2008-07-171,2461,2511,2421,2478,7001,247
2008-07-161,2301,2411,2101,22620,3001,226
2008-07-151,2551,2591,2341,24124,2001,241
2008-07-141,2641,2811,2501,25914,6001,259
2008-07-111,2541,2761,2521,26910,1001,269
2008-07-101,2431,2611,2401,25010,9001,250
2008-07-091,2641,2781,2431,24330,6001,243
2008-07-081,2811,2971,2641,26415,7001,264
2008-07-071,2701,2851,2611,28314,3001,283
2008-07-041,2731,2881,2731,28220,7001,282
2008-07-031,2781,2921,2701,28034,1001,280
2008-07-021,3151,3201,3011,30228,8001,302
2008-07-011,3061,3211,3061,30817,9001,308
2008-06-301,2961,3251,2961,30634,2001,306
2008-06-271,3011,3211,3001,31630,3001,316
2008-06-261,3361,3541,3171,33634,7001,336
2008-06-251,3301,3491,3161,34919,9001,349
2008-06-241,3301,3351,3261,33515,5001,335
2008-06-231,2901,3301,2901,33023,3001,330
2008-06-201,3441,3451,3211,33025,1001,330
2008-06-191,3781,3781,3231,34334,8001,343
2008-06-181,3651,3841,3651,37615,9001,376
2008-06-171,3551,3791,3401,36266,7001,362
2008-06-161,3301,3301,3101,31514,2001,315
2008-06-131,3091,3161,3061,30931,4001,309
2008-06-121,3091,3311,3031,30922,1001,309
2008-06-111,3251,3361,3031,32926,4001,329
2008-06-101,3601,3781,3301,33638,6001,336
2008-06-091,3581,3701,3421,35735,6001,357
2008-06-061,3851,3901,3741,37432,6001,374
2008-06-051,3661,3681,3341,36518,3001,365
2008-06-041,3641,3781,3591,36821,7001,368
2008-06-031,3741,3751,3441,34729,6001,347
2008-06-021,3991,3991,3581,37334,3001,373
2008-05-301,4001,4141,3801,38436,0001,384
2008-05-291,3441,4061,3441,39436,3001,394
2008-05-281,3811,3811,3431,34465,2001,344
2008-05-271,3541,3741,3491,36141,4001,361
2008-05-261,3701,3831,3501,35146,0001,351
2008-05-231,3611,3941,3611,37726,4001,377
2008-05-221,3501,3551,3441,35132,0001,351
2008-05-211,3911,3981,3651,36936,2001,369
2008-05-201,4031,4201,3911,39531,4001,395
2008-05-191,3821,4061,3801,40330,9001,403
2008-05-161,4021,4091,3781,38932,6001,389
2008-05-151,4041,4201,3921,40234,3001,402
2008-05-141,3501,3961,3481,37942,0001,379
2008-05-131,2901,3231,2651,31734,5001,317
2008-05-121,2761,3061,2581,29463,8001,294
2008-05-091,3921,3991,3041,33033,6001,330
2008-05-081,4111,4231,3751,41225,7001,412
2008-05-071,4351,4491,4101,42232,0001,422
2008-05-021,4701,4701,3541,43427,7001,434
2008-05-011,4501,4561,4151,43331,8001,433
2008-04-301,3731,4201,3731,40333,2001,403
2008-04-281,3231,3801,3231,35330,7001,353
2008-04-251,3001,3051,2901,30327,4001,303
2008-04-241,2991,2991,2841,28712,2001,287
2008-04-231,2781,2951,2781,28617,2001,286
2008-04-221,2811,2921,2801,28315,3001,283
2008-04-211,2821,3011,2781,28126,5001,281
2008-04-181,2641,2751,2531,27124,1001,271
2008-04-171,2511,2691,2501,26416,4001,264
2008-04-161,2401,2481,2321,24614,1001,246
2008-04-151,2401,2401,2201,2356,2001,235
2008-04-141,2301,2301,2031,22013,8001,220
2008-04-111,2021,2401,2021,24015,9001,240
2008-04-101,2351,2371,2111,21617,3001,216
2008-04-091,2451,2581,2341,24012,0001,240
2008-04-081,2501,2691,2451,24713,4001,247
2008-04-071,2631,2741,2611,27412,4001,274
2008-04-041,2701,2781,2591,26114,4001,261
2008-04-031,2761,2761,2561,26916,0001,269
2008-04-021,2521,2701,2441,25617,2001,256
2008-04-011,2281,2401,2211,23214,3001,232
2008-03-311,2261,2351,2011,21220,5001,212
2008-03-281,2351,2411,2001,22519,3001,225
2008-03-271,2301,2371,2241,23410,9001,234
2008-03-261,2211,2401,2001,23723,9001,237
2008-03-251,2761,2911,2001,22158,3001,221
2008-03-241,2501,2831,2301,26423,6001,264
2008-03-211,1811,2181,1801,21517,4001,215
2008-03-191,1801,2221,1631,17220,8001,172
2008-03-181,1111,1571,1061,13219,7001,132
2008-03-171,1601,1601,1151,14525,4001,145
2008-03-141,1831,1951,1451,16434,6001,164
2008-03-131,2571,2571,1801,19038,4001,190
2008-03-121,2651,2891,2451,25713,9001,257
2008-03-111,2051,2371,2041,23232,8001,232
2008-03-101,2481,2551,2041,20431,6001,204
2008-03-071,2541,2861,2471,26642,2001,266
2008-03-061,2611,3141,2561,29633,9001,296
2008-03-051,2611,2721,2511,25421,7001,254
2008-03-041,2981,3051,2601,27331,8001,273
2008-03-031,3571,3571,2831,29748,9001,297
2008-02-291,3921,3981,3771,38350,1001,383
2008-02-281,3891,4191,3821,41230,1001,412
2008-02-271,4001,4091,3901,40437,4001,404
2008-02-261,4071,4201,3601,36047,7001,360
2008-02-251,3421,3901,3401,38782,4001,387
2008-02-221,2921,3041,2851,30235,1001,302
2008-02-211,2771,3041,2771,29246,1001,292
2008-02-201,2761,3171,2651,27063,8001,270
2008-02-191,2781,2851,2581,27660,7001,276
2008-02-181,2411,2781,2411,26765,6001,267
2008-02-151,2501,2581,2331,25769,3001,257
2008-02-141,2501,2751,2431,27097,2001,270
2008-02-131,2591,2621,2371,23733,0001,237
2008-02-121,2321,2601,2321,23482,9001,234
2008-02-081,2411,2671,2281,231122,2001,231
2008-02-071,1751,2521,1751,24968,7001,249
2008-02-061,2371,2381,1681,17491,5001,174
2008-02-051,2551,2581,2311,24076,1001,240
2008-02-041,2511,2651,2351,24978,3001,249
2008-02-011,2501,2601,2411,24678,6001,246
2008-01-311,2321,2551,2301,25056,8001,250
2008-01-301,2801,2911,2451,252106,0001,252
2008-01-291,2441,2961,2381,29548,8001,295
2008-01-281,2881,3011,2261,22674,2001,226
2008-01-251,2691,3271,2631,30875,8001,308
2008-01-241,2261,2621,2101,25368,6001,253
2008-01-231,2611,2961,1671,206184,5001,206
2008-01-221,3601,3641,2621,27577,2001,275
2008-01-211,3971,3971,3611,36355,4001,363
2008-01-181,3701,4061,3401,404156,4001,404
2008-01-171,3701,4001,3411,371119,7001,371
2008-01-161,3601,3881,3001,37993,9001,379
2008-01-151,5211,5251,4281,44036,1001,440
2008-01-111,5781,5931,5181,52127,5001,521
2008-01-101,5801,6001,5781,57821,3001,578
2008-01-091,5861,6001,5751,59625,9001,596
2008-01-081,6061,6131,5851,60434,1001,604
2008-01-071,5991,6301,5651,62347,9001,623
2008-01-041,6821,6901,6011,63825,1001,638

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