5344 (株)MARUWA の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	2,040	2,040	1,981	1,987	19,200	1,987
2009-12-29	2,005	2,010	1,973	2,010	16,700	2,010
2009-12-28	2,005	2,010	1,959	1,995	16,300	1,995
2009-12-25	1,985	2,025	1,971	1,999	18,600	1,999
2009-12-24	2,135	2,135	2,000	2,025	59,600	2,025
2009-12-22	2,130	2,150	2,120	2,135	20,500	2,135
2009-12-21	2,100	2,130	2,100	2,120	15,700	2,120
2009-12-18	2,100	2,110	2,080	2,100	14,000	2,100
2009-12-17	2,120	2,120	2,075	2,085	9,400	2,085
2009-12-16	2,140	2,145	2,060	2,080	18,300	2,080
2009-12-15	2,175	2,195	2,110	2,140	20,300	2,140
2009-12-14	2,130	2,190	2,110	2,190	24,700	2,190
2009-12-11	2,085	2,135	2,035	2,115	32,800	2,115
2009-12-10	2,120	2,140	2,095	2,130	16,700	2,130
2009-12-09	2,090	2,115	2,065	2,085	13,200	2,085
2009-12-08	2,130	2,130	2,085	2,095	26,500	2,095
2009-12-07	2,110	2,135	2,080	2,130	19,100	2,130
2009-12-04	2,095	2,095	2,030	2,085	21,800	2,085
2009-12-03	2,085	2,115	2,040	2,105	33,300	2,105
2009-12-02	2,050	2,090	2,025	2,070	17,100	2,070
2009-12-01	2,035	2,055	1,971	2,055	49,700	2,055
2009-11-30	1,866	2,055	1,866	2,020	55,900	2,020
2009-11-27	1,891	1,950	1,879	1,896	32,800	1,896
2009-11-26	1,979	1,979	1,932	1,935	30,200	1,935
2009-11-25	1,951	1,995	1,933	1,981	20,100	1,981
2009-11-24	1,984	2,010	1,960	1,966	63,700	1,966
2009-11-20	1,892	1,982	1,892	1,968	88,200	1,968
2009-11-19	1,803	1,896	1,781	1,875	68,600	1,875
2009-11-18	1,774	1,847	1,770	1,828	38,300	1,828
2009-11-17	1,808	1,837	1,754	1,774	21,600	1,774
2009-11-16	1,820	1,841	1,798	1,808	20,100	1,808
2009-11-13	1,863	1,879	1,786	1,802	39,000	1,802
2009-11-12	1,817	1,872	1,805	1,846	64,000	1,846
2009-11-11	1,877	1,908	1,832	1,847	45,600	1,847
2009-11-10	1,888	1,890	1,851	1,877	43,100	1,877
2009-11-09	1,885	1,886	1,816	1,864	47,700	1,864
2009-11-06	1,960	1,980	1,861	1,917	45,600	1,917
2009-11-05	2,030	2,050	1,965	1,989	30,600	1,989
2009-11-04	2,055	2,070	2,015	2,070	19,900	2,070
2009-11-02	2,025	2,075	2,010	2,050	26,100	2,050
2009-10-30	2,105	2,140	2,080	2,100	20,900	2,100
2009-10-29	2,100	2,100	2,070	2,095	28,100	2,095
2009-10-28	2,065	2,150	2,065	2,125	26,000	2,125
2009-10-27	2,055	2,115	2,045	2,045	30,500	2,045
2009-10-26	2,150	2,190	2,050	2,095	43,800	2,095
2009-10-23	2,235	2,235	2,120	2,150	31,900	2,150
2009-10-22	2,250	2,250	2,155	2,200	23,100	2,200
2009-10-21	2,245	2,290	2,245	2,290	7,500	2,290
2009-10-20	2,350	2,350	2,295	2,300	15,600	2,300
2009-10-19	2,350	2,350	2,325	2,335	23,300	2,335
2009-10-16	2,355	2,355	2,300	2,350	24,700	2,350
2009-10-15	2,350	2,360	2,315	2,360	41,000	2,360
2009-10-14	2,295	2,380	2,275	2,370	67,100	2,370
2009-10-13	2,235	2,280	2,165	2,280	23,600	2,280
2009-10-09	2,195	2,245	2,155	2,235	35,400	2,235
2009-10-08	2,200	2,215	2,150	2,190	12,700	2,190
2009-10-07	2,140	2,195	2,065	2,195	21,500	2,195
2009-10-06	2,065	2,130	2,050	2,120	23,800	2,120
2009-10-05	2,045	2,100	2,005	2,085	35,200	2,085
2009-10-02	2,165	2,200	2,030	2,070	43,200	2,070
2009-10-01	2,255	2,280	2,230	2,235	15,100	2,235
2009-09-30	2,240	2,290	2,240	2,290	13,300	2,290
2009-09-29	2,240	2,285	2,220	2,265	18,800	2,265
2009-09-28	2,190	2,235	2,180	2,200	35,800	2,200
2009-09-25	2,320	2,325	2,275	2,290	22,700	2,290
2009-09-24	2,310	2,370	2,310	2,340	21,500	2,340
2009-09-18	2,340	2,340	2,275	2,310	21,800	2,310
2009-09-17	2,295	2,335	2,295	2,330	20,200	2,330
2009-09-16	2,260	2,330	2,255	2,255	23,300	2,255
2009-09-15	2,320	2,330	2,265	2,270	30,900	2,270
2009-09-14	2,370	2,385	2,320	2,340	40,100	2,340
2009-09-11	2,380	2,420	2,310	2,390	52,200	2,390
2009-09-10	2,400	2,450	2,355	2,380	76,200	2,380
2009-09-09	2,155	2,450	2,155	2,380	218,400	2,380
2009-09-08	2,065	2,195	2,065	2,180	45,200	2,180
2009-09-07	2,050	2,130	2,025	2,095	29,100	2,095
2009-09-04	2,160	2,165	2,050	2,050	47,000	2,050
2009-09-03	2,205	2,205	2,160	2,165	26,000	2,165
2009-09-02	2,200	2,215	2,140	2,215	39,000	2,215
2009-09-01	2,175	2,220	2,170	2,205	36,700	2,205
2009-08-31	2,130	2,200	2,130	2,180	42,600	2,180
2009-08-28	2,115	2,120	2,100	2,110	42,900	2,110
2009-08-27	2,105	2,110	2,095	2,105	33,200	2,105
2009-08-26	2,095	2,130	2,085	2,105	46,600	2,105
2009-08-25	2,000	2,135	1,963	2,095	73,400	2,095
2009-08-24	1,943	2,030	1,943	2,000	57,600	2,000
2009-08-21	1,843	1,940	1,820	1,938	81,600	1,938
2009-08-20	1,737	1,850	1,737	1,850	35,300	1,850
2009-08-19	1,745	1,766	1,733	1,737	14,600	1,737
2009-08-18	1,746	1,798	1,733	1,766	15,800	1,766
2009-08-17	1,770	1,796	1,768	1,774	9,600	1,774
2009-08-14	1,818	1,827	1,788	1,788	22,100	1,788
2009-08-13	1,798	1,845	1,798	1,817	31,000	1,817
2009-08-12	1,731	1,850	1,701	1,795	33,100	1,795
2009-08-11	1,671	1,763	1,623	1,743	57,900	1,743
2009-08-10	1,657	1,688	1,610	1,667	26,700	1,667
2009-08-07	1,638	1,678	1,638	1,657	19,200	1,657
2009-08-06	1,644	1,677	1,605	1,667	16,200	1,667
2009-08-05	1,715	1,716	1,664	1,674	21,200	1,674
2009-08-04	1,773	1,779	1,738	1,745	12,300	1,745
2009-08-03	1,780	1,780	1,751	1,769	12,500	1,769
2009-07-31	1,772	1,789	1,763	1,763	8,900	1,763
2009-07-30	1,790	1,794	1,750	1,771	18,400	1,771
2009-07-29	1,766	1,798	1,765	1,768	16,000	1,768
2009-07-28	1,790	1,790	1,751	1,765	10,600	1,765
2009-07-27	1,789	1,810	1,782	1,788	35,300	1,788
2009-07-24	1,748	1,788	1,748	1,788	15,200	1,788
2009-07-23	1,772	1,778	1,746	1,746	35,100	1,746
2009-07-22	1,774	1,781	1,757	1,757	23,600	1,757
2009-07-21	1,741	1,779	1,720	1,760	26,300	1,760
2009-07-17	1,650	1,758	1,650	1,740	26,200	1,740
2009-07-16	1,618	1,660	1,618	1,646	20,300	1,646
2009-07-15	1,630	1,631	1,602	1,604	12,600	1,604
2009-07-14	1,601	1,622	1,583	1,605	13,200	1,605
2009-07-13	1,644	1,647	1,567	1,581	27,100	1,581
2009-07-10	1,671	1,718	1,646	1,681	12,500	1,681
2009-07-09	1,722	1,722	1,645	1,681	13,400	1,681
2009-07-08	1,715	1,753	1,651	1,723	35,200	1,723
2009-07-07	1,763	1,810	1,715	1,715	44,000	1,715
2009-07-06	1,690	1,750	1,685	1,745	30,900	1,745
2009-07-03	1,667	1,695	1,645	1,686	17,000	1,686
2009-07-02	1,660	1,690	1,660	1,676	13,000	1,676
2009-07-01	1,666	1,722	1,633	1,654	25,200	1,654
2009-06-30	1,646	1,699	1,620	1,692	20,500	1,692
2009-06-29	1,659	1,659	1,611	1,619	6,200	1,619
2009-06-26	1,649	1,670	1,630	1,656	26,500	1,656
2009-06-25	1,569	1,649	1,569	1,648	38,000	1,648
2009-06-24	1,568	1,568	1,542	1,566	31,100	1,566
2009-06-23	1,551	1,591	1,551	1,568	17,700	1,568
2009-06-22	1,612	1,640	1,590	1,602	20,100	1,602
2009-06-19	1,639	1,649	1,609	1,612	31,600	1,612
2009-06-18	1,569	1,625	1,557	1,617	56,500	1,617
2009-06-17	1,564	1,575	1,536	1,565	32,700	1,565
2009-06-16	1,540	1,545	1,519	1,539	19,900	1,539
2009-06-15	1,550	1,563	1,533	1,550	19,500	1,550
2009-06-12	1,529	1,550	1,501	1,550	27,900	1,550
2009-06-11	1,531	1,532	1,524	1,528	7,900	1,528
2009-06-10	1,469	1,552	1,455	1,550	51,400	1,550
2009-06-09	1,465	1,488	1,426	1,472	52,300	1,472
2009-06-08	1,512	1,545	1,491	1,492	45,000	1,492
2009-06-05	1,526	1,526	1,500	1,511	28,500	1,511
2009-06-04	1,541	1,555	1,526	1,544	14,700	1,544
2009-06-03	1,512	1,556	1,485	1,541	35,500	1,541
2009-06-02	1,570	1,570	1,535	1,542	37,200	1,542
2009-06-01	1,495	1,578	1,494	1,564	49,800	1,564
2009-05-29	1,429	1,511	1,422	1,495	57,500	1,495
2009-05-28	1,400	1,450	1,391	1,429	110,000	1,429
2009-05-27	1,381	1,422	1,372	1,420	54,600	1,420
2009-05-26	1,334	1,383	1,330	1,380	40,300	1,380
2009-05-25	1,310	1,343	1,309	1,331	48,700	1,331
2009-05-22	1,328	1,337	1,262	1,319	65,700	1,319
2009-05-21	1,272	1,345	1,240	1,328	93,500	1,328
2009-05-20	1,251	1,262	1,240	1,256	102,500	1,256
2009-05-19	1,222	1,240	1,215	1,235	35,100	1,235
2009-05-18	1,200	1,225	1,195	1,212	32,800	1,212
2009-05-15	1,199	1,220	1,199	1,205	21,900	1,205
2009-05-14	1,178	1,225	1,170	1,209	41,600	1,209
2009-05-13	1,188	1,188	1,155	1,178	8,000	1,178
2009-05-12	1,186	1,190	1,175	1,187	11,900	1,187
2009-05-11	1,199	1,200	1,177	1,185	14,600	1,185
2009-05-08	1,130	1,196	1,130	1,194	25,900	1,194
2009-05-07	1,117	1,189	1,117	1,150	10,300	1,150
2009-05-01	1,100	1,105	1,071	1,081	12,900	1,081
2009-04-30	1,066	1,095	1,066	1,091	9,800	1,091
2009-04-28	1,074	1,090	1,051	1,051	13,900	1,051
2009-04-27	1,112	1,132	1,090	1,092	4,200	1,092
2009-04-24	1,084	1,109	1,081	1,081	5,700	1,081
2009-04-23	1,079	1,098	1,071	1,080	18,500	1,080
2009-04-22	1,162	1,170	1,108	1,124	20,900	1,124
2009-04-21	1,193	1,211	1,162	1,162	24,600	1,162
2009-04-20	1,184	1,200	1,181	1,194	17,500	1,194
2009-04-17	1,160	1,200	1,160	1,183	31,300	1,183
2009-04-16	1,100	1,161	1,100	1,140	22,900	1,140
2009-04-15	1,091	1,138	1,091	1,111	25,500	1,111
2009-04-14	1,026	1,051	985	1,051	14,600	1,051
2009-04-13	1,020	1,050	1,010	1,026	8,200	1,026
2009-04-10	1,014	1,020	1,010	1,020	9,700	1,020
2009-04-09	975	1,017	973	1,014	10,100	1,014
2009-04-08	983	988	982	984	13,000	984
2009-04-07	980	995	971	983	11,700	983
2009-04-06	1,000	1,021	978	992	9,200	992
2009-04-03	1,026	1,032	1,012	1,015	9,000	1,015
2009-04-02	998	1,010	993	1,009	8,200	1,009
2009-04-01	966	991	966	991	6,600	991
2009-03-31	987	987	970	976	7,800	976
2009-03-30	999	1,011	991	993	5,400	993
2009-03-27	982	1,015	976	990	13,800	990
2009-03-26	1,000	1,012	998	1,012	6,300	1,012
2009-03-25	990	999	987	999	11,700	999
2009-03-24	980	990	969	981	10,300	981
2009-03-23	938	970	938	965	10,600	965
2009-03-19	945	950	931	947	8,900	947
2009-03-18	950	955	925	925	7,900	925
2009-03-17	953	959	941	950	7,000	950
2009-03-16	955	958	932	934	5,200	934
2009-03-13	946	946	925	928	13,300	928
2009-03-12	913	932	913	927	8,600	927
2009-03-11	929	935	929	929	4,600	929
2009-03-10	918	924	912	917	3,500	917
2009-03-09	925	931	915	928	10,200	928
2009-03-06	922	950	913	935	9,900	935
2009-03-05	958	958	935	950	9,700	950
2009-03-04	932	940	920	940	6,000	940
2009-03-03	960	960	933	942	6,200	942
2009-03-02	968	968	953	954	4,200	954
2009-02-27	944	974	944	964	7,800	964
2009-02-26	943	944	933	944	5,900	944
2009-02-25	928	937	921	935	5,500	935
2009-02-24	888	919	887	918	5,600	918
2009-02-23	887	899	887	899	5,300	899
2009-02-20	906	914	896	897	11,500	897
2009-02-19	891	900	890	896	7,400	896
2009-02-18	901	905	889	890	10,600	890
2009-02-17	922	922	910	911	8,500	911
2009-02-16	920	928	915	923	9,700	923
2009-02-13	933	933	913	920	7,300	920
2009-02-12	923	934	923	934	9,600	934
2009-02-10	936	943	933	933	3,800	933
2009-02-09	957	959	926	926	17,000	926
2009-02-06	966	980	943	956	15,700	956
2009-02-05	964	980	950	958	11,400	958
2009-02-04	951	964	933	964	9,300	964
2009-02-03	950	954	946	948	6,700	948
2009-02-02	936	948	936	946	8,800	946
2009-01-30	946	946	937	946	5,700	946
2009-01-29	951	952	949	950	5,100	950
2009-01-28	945	953	945	950	6,900	950
2009-01-27	938	950	937	950	6,800	950
2009-01-26	924	932	915	915	2,600	915
2009-01-23	940	945	911	914	7,200	914
2009-01-22	941	947	939	940	3,200	940
2009-01-21	940	949	940	946	6,400	946
2009-01-20	941	950	940	940	8,900	940
2009-01-19	950	952	940	943	13,300	943
2009-01-16	914	947	914	941	14,300	941
2009-01-15	930	940	924	924	11,100	924
2009-01-14	934	944	932	936	5,800	936
2009-01-13	970	970	938	938	15,000	938
2009-01-09	942	957	942	952	11,400	952
2009-01-08	967	989	935	935	19,200	935
2009-01-07	973	1,010	970	997	20,200	997
2009-01-06	950	977	946	973	6,900	973
2009-01-05	950	953	945	946	2,400	946

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