5344 (株)MARUWA の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	2,428	2,428	2,395	2,402	25,500	2,402
2010-12-29	2,423	2,436	2,416	2,424	44,000	2,424
2010-12-28	2,435	2,435	2,400	2,423	40,600	2,423
2010-12-27	2,390	2,435	2,383	2,418	49,700	2,418
2010-12-24	2,432	2,444	2,408	2,430	57,200	2,430
2010-12-22	2,399	2,468	2,387	2,465	101,900	2,465
2010-12-21	2,351	2,387	2,341	2,383	28,700	2,383
2010-12-20	2,393	2,399	2,343	2,359	18,400	2,359
2010-12-17	2,419	2,419	2,353	2,368	36,800	2,368
2010-12-16	2,370	2,415	2,306	2,386	75,500	2,386
2010-12-15	2,353	2,414	2,348	2,360	76,100	2,360
2010-12-14	2,339	2,350	2,330	2,348	26,600	2,348
2010-12-13	2,309	2,345	2,303	2,344	44,200	2,344
2010-12-10	2,320	2,320	2,287	2,309	41,300	2,309
2010-12-09	2,315	2,329	2,306	2,326	38,700	2,326
2010-12-08	2,265	2,315	2,265	2,315	42,400	2,315
2010-12-07	2,270	2,287	2,251	2,265	47,700	2,265
2010-12-06	2,219	2,266	2,214	2,264	27,100	2,264
2010-12-03	2,186	2,214	2,174	2,210	76,000	2,210
2010-12-02	2,087	2,151	2,087	2,151	49,800	2,151
2010-12-01	2,063	2,088	2,043	2,071	36,700	2,071
2010-11-30	2,061	2,105	2,061	2,072	61,600	2,072
2010-11-29	2,097	2,116	2,065	2,077	24,200	2,077
2010-11-26	2,088	2,110	2,082	2,097	24,800	2,097
2010-11-25	2,101	2,126	2,085	2,112	24,200	2,112
2010-11-24	2,070	2,123	2,041	2,104	22,100	2,104
2010-11-22	2,098	2,137	2,097	2,129	30,700	2,129
2010-11-19	2,131	2,136	2,080	2,098	28,800	2,098
2010-11-18	2,084	2,136	2,075	2,130	34,200	2,130
2010-11-17	2,023	2,093	2,023	2,083	43,200	2,083
2010-11-16	2,037	2,042	2,000	2,020	17,900	2,020
2010-11-15	2,018	2,058	2,018	2,031	11,700	2,031
2010-11-12	2,017	2,040	2,017	2,018	43,300	2,018
2010-11-11	1,999	2,059	1,999	2,057	36,500	2,057
2010-11-10	1,949	2,000	1,949	1,998	25,000	1,998
2010-11-09	1,966	1,983	1,955	1,962	18,100	1,962
2010-11-08	1,985	1,993	1,960	1,990	11,400	1,990
2010-11-05	1,959	1,997	1,920	1,984	32,200	1,984
2010-11-04	1,918	1,949	1,915	1,949	31,600	1,949
2010-11-02	1,885	1,925	1,866	1,917	27,700	1,917
2010-11-01	1,915	1,918	1,860	1,878	38,700	1,878
2010-10-29	1,852	1,954	1,852	1,948	83,300	1,948
2010-10-28	1,840	1,948	1,835	1,872	110,900	1,872
2010-10-27	1,820	1,820	1,805	1,820	19,600	1,820
2010-10-26	1,810	1,818	1,799	1,802	22,300	1,802
2010-10-25	1,828	1,832	1,801	1,809	22,400	1,809
2010-10-22	1,833	1,860	1,824	1,839	23,800	1,839
2010-10-21	1,840	1,860	1,816	1,831	27,800	1,831
2010-10-20	1,837	1,849	1,824	1,845	25,300	1,845
2010-10-19	1,819	1,881	1,819	1,864	29,500	1,864
2010-10-18	1,850	1,850	1,823	1,832	62,700	1,832
2010-10-15	1,900	1,911	1,889	1,898	33,800	1,898
2010-10-14	1,891	1,904	1,879	1,893	44,200	1,893
2010-10-13	1,870	1,899	1,868	1,891	39,100	1,891
2010-10-12	1,895	1,898	1,853	1,869	28,400	1,869
2010-10-08	1,859	1,882	1,858	1,877	48,300	1,877
2010-10-07	1,840	1,877	1,840	1,858	37,600	1,858
2010-10-06	1,840	1,870	1,830	1,845	22,000	1,845
2010-10-05	1,807	1,848	1,806	1,840	21,800	1,840
2010-10-04	1,826	1,867	1,826	1,847	18,500	1,847
2010-10-01	1,866	1,866	1,820	1,839	11,800	1,839
2010-09-30	1,897	1,914	1,800	1,843	29,400	1,843
2010-09-29	1,892	1,914	1,890	1,897	15,100	1,897
2010-09-28	1,870	1,909	1,860	1,890	24,500	1,890
2010-09-27	1,848	1,900	1,848	1,900	14,300	1,900
2010-09-24	1,836	1,868	1,836	1,848	16,300	1,848
2010-09-22	1,905	1,910	1,862	1,862	15,900	1,862
2010-09-21	1,880	1,893	1,870	1,893	32,800	1,893
2010-09-17	1,864	1,872	1,850	1,872	15,200	1,872
2010-09-16	1,879	1,879	1,841	1,867	18,100	1,867
2010-09-15	1,815	1,879	1,815	1,866	30,800	1,866
2010-09-14	1,830	1,880	1,821	1,831	16,600	1,831
2010-09-13	1,816	1,829	1,800	1,821	20,200	1,821
2010-09-10	1,847	1,847	1,802	1,810	27,000	1,810
2010-09-09	1,839	1,856	1,807	1,820	22,000	1,820
2010-09-08	1,881	1,888	1,830	1,844	12,100	1,844
2010-09-07	1,868	1,912	1,868	1,887	8,600	1,887
2010-09-06	1,870	1,894	1,863	1,890	8,700	1,890
2010-09-03	1,874	1,915	1,839	1,870	26,400	1,870
2010-09-02	1,840	1,840	1,804	1,834	22,900	1,834
2010-09-01	1,819	1,841	1,800	1,819	23,100	1,819
2010-08-31	1,860	1,875	1,815	1,817	24,100	1,817
2010-08-30	1,904	1,931	1,893	1,900	22,400	1,900
2010-08-27	1,811	1,905	1,811	1,898	38,500	1,898
2010-08-26	1,816	1,834	1,791	1,823	32,400	1,823
2010-08-25	1,834	1,876	1,781	1,854	42,400	1,854
2010-08-24	1,950	1,958	1,896	1,900	18,700	1,900
2010-08-23	2,014	2,014	1,941	1,976	35,000	1,976
2010-08-20	2,032	2,056	2,006	2,032	20,600	2,032
2010-08-19	2,028	2,084	2,027	2,065	29,900	2,065
2010-08-18	2,036	2,043	2,013	2,015	25,300	2,015
2010-08-17	2,060	2,060	2,018	2,036	20,900	2,036
2010-08-16	2,056	2,084	2,035	2,080	34,200	2,080
2010-08-13	2,040	2,095	2,034	2,087	40,300	2,087
2010-08-12	2,080	2,083	2,001	2,049	29,100	2,049
2010-08-11	2,118	2,118	2,071	2,093	39,800	2,093
2010-08-10	2,100	2,125	2,095	2,117	49,400	2,117
2010-08-09	2,051	2,096	2,031	2,094	27,200	2,094
2010-08-06	2,049	2,057	2,016	2,050	22,500	2,050
2010-08-05	2,029	2,069	2,020	2,049	18,600	2,049
2010-08-04	2,016	2,055	2,013	2,035	43,400	2,035
2010-08-03	2,026	2,026	1,992	2,010	15,600	2,010
2010-08-02	2,000	2,029	1,967	1,991	18,900	1,991
2010-07-30	2,029	2,029	1,952	1,992	37,800	1,992
2010-07-29	2,001	2,107	1,983	2,095	37,300	2,095
2010-07-28	2,011	2,011	1,962	2,000	15,300	2,000
2010-07-27	2,008	2,025	1,980	1,987	14,600	1,987
2010-07-26	1,966	2,010	1,966	2,003	12,500	2,003
2010-07-23	1,933	1,954	1,933	1,943	7,500	1,943
2010-07-22	1,900	1,965	1,897	1,932	16,900	1,932
2010-07-21	1,925	1,942	1,902	1,902	11,800	1,902
2010-07-20	1,897	1,928	1,897	1,924	7,600	1,924
2010-07-16	1,959	1,964	1,917	1,925	10,300	1,925
2010-07-15	1,999	1,999	1,953	1,979	8,100	1,979
2010-07-14	2,008	2,008	1,950	1,998	8,300	1,998
2010-07-13	1,986	1,991	1,962	1,981	14,200	1,981
2010-07-12	2,001	2,005	1,979	1,986	13,300	1,986
2010-07-09	1,993	2,007	1,979	2,000	15,300	2,000
2010-07-08	2,004	2,004	1,981	2,001	23,700	2,001
2010-07-07	1,957	1,971	1,915	1,971	31,500	1,971
2010-07-06	1,984	2,002	1,943	1,979	18,700	1,979
2010-07-05	2,008	2,011	1,991	2,011	15,300	2,011
2010-07-02	2,001	2,009	1,983	2,008	14,900	2,008
2010-07-01	1,961	2,030	1,960	1,982	13,000	1,982
2010-06-30	2,010	2,025	1,985	1,994	16,600	1,994
2010-06-29	2,041	2,083	2,038	2,048	34,100	2,048
2010-06-28	2,051	2,059	2,023	2,032	14,400	2,032
2010-06-25	2,063	2,100	2,043	2,079	19,100	2,079
2010-06-24	2,130	2,150	2,028	2,113	34,900	2,113
2010-06-23	2,124	2,132	2,100	2,132	32,400	2,132
2010-06-22	2,085	2,129	2,083	2,124	76,400	2,124
2010-06-21	1,974	2,100	1,973	2,087	58,800	2,087
2010-06-18	1,940	1,952	1,925	1,934	15,800	1,934
2010-06-17	1,978	1,978	1,930	1,946	30,500	1,946
2010-06-16	1,999	2,000	1,957	1,959	26,300	1,959
2010-06-15	2,000	2,004	1,983	1,996	18,000	1,996
2010-06-14	1,992	2,020	1,912	2,018	36,500	2,018
2010-06-11	1,988	1,999	1,971	1,983	29,200	1,983
2010-06-10	1,945	1,976	1,908	1,968	25,800	1,968
2010-06-09	1,928	1,941	1,912	1,935	37,300	1,935
2010-06-08	1,900	1,968	1,886	1,945	27,000	1,945
2010-06-07	1,900	1,931	1,866	1,900	27,800	1,900
2010-06-04	1,895	1,924	1,891	1,924	15,800	1,924
2010-06-03	1,822	1,892	1,822	1,891	21,200	1,891
2010-06-02	1,819	1,849	1,819	1,821	24,700	1,821
2010-06-01	1,820	1,858	1,820	1,835	20,000	1,835
2010-05-31	1,823	1,836	1,810	1,822	19,000	1,822
2010-05-28	1,919	1,919	1,810	1,831	40,000	1,831
2010-05-27	1,805	1,890	1,801	1,880	20,800	1,880
2010-05-26	1,810	1,847	1,805	1,830	29,800	1,830
2010-05-25	1,850	1,850	1,786	1,822	32,600	1,822
2010-05-24	1,839	1,898	1,772	1,871	36,500	1,871
2010-05-21	1,823	1,873	1,803	1,864	40,000	1,864
2010-05-20	1,940	1,957	1,885	1,903	15,500	1,903
2010-05-19	1,920	1,945	1,877	1,941	29,700	1,941
2010-05-18	1,954	1,955	1,930	1,939	31,200	1,939
2010-05-17	1,905	1,969	1,905	1,950	42,600	1,950
2010-05-14	1,960	1,995	1,960	1,985	38,800	1,985
2010-05-13	1,948	1,970	1,898	1,959	47,200	1,959
2010-05-12	1,908	1,930	1,908	1,918	27,700	1,918
2010-05-11	1,949	1,949	1,884	1,886	22,600	1,886
2010-05-10	1,902	1,931	1,888	1,929	29,500	1,929
2010-05-07	1,884	1,906	1,864	1,900	57,100	1,900
2010-05-06	1,949	1,963	1,934	1,953	37,000	1,953
2010-04-30	1,999	1,999	1,970	1,997	74,300	1,997
2010-04-28	1,898	1,994	1,875	1,989	108,300	1,989
2010-04-27	2,000	2,014	1,960	1,975	119,100	1,975
2010-04-26	1,990	1,999	1,986	1,991	26,600	1,991
2010-04-23	1,950	1,977	1,950	1,975	21,100	1,975
2010-04-22	1,956	1,957	1,932	1,953	12,800	1,953
2010-04-21	1,935	1,958	1,935	1,956	12,400	1,956
2010-04-20	1,948	1,948	1,930	1,930	11,200	1,930
2010-04-19	1,962	1,962	1,915	1,941	15,100	1,941
2010-04-16	1,988	1,988	1,974	1,976	12,900	1,976
2010-04-15	1,994	1,994	1,987	1,989	23,000	1,989
2010-04-14	1,990	1,995	1,980	1,987	26,500	1,987
2010-04-13	1,971	1,994	1,971	1,987	24,000	1,987
2010-04-12	1,989	1,997	1,970	1,984	27,400	1,984
2010-04-09	1,968	1,995	1,966	1,990	47,400	1,990
2010-04-08	1,986	1,990	1,967	1,968	21,500	1,968
2010-04-07	1,988	1,989	1,981	1,986	22,500	1,986
2010-04-06	1,992	1,995	1,981	1,981	33,200	1,981
2010-04-05	2,002	2,002	1,988	1,988	38,400	1,988
2010-04-02	2,010	2,010	1,974	1,982	15,600	1,982
2010-04-01	1,975	1,986	1,961	1,982	19,600	1,982
2010-03-31	1,992	1,998	1,984	1,986	28,900	1,986
2010-03-30	1,990	2,007	1,989	1,996	49,200	1,996
2010-03-29	1,955	2,003	1,955	1,986	44,200	1,986
2010-03-26	2,020	2,030	1,999	2,015	20,200	2,015
2010-03-25	2,027	2,030	1,990	1,997	35,500	1,997
2010-03-24	2,020	2,047	2,020	2,038	17,100	2,038
2010-03-23	2,031	2,053	2,017	2,027	16,000	2,027
2010-03-19	2,040	2,065	2,031	2,054	12,800	2,054
2010-03-18	2,075	2,075	2,040	2,040	15,700	2,040
2010-03-17	2,090	2,090	2,031	2,054	15,600	2,054
2010-03-16	2,079	2,089	2,064	2,067	11,700	2,067
2010-03-15	2,093	2,097	2,070	2,079	13,300	2,079
2010-03-12	2,067	2,089	2,064	2,066	11,100	2,066
2010-03-11	2,093	2,105	2,078	2,088	28,000	2,088
2010-03-10	2,092	2,095	2,059	2,080	11,800	2,080
2010-03-09	2,086	2,120	2,067	2,087	18,000	2,087
2010-03-08	2,098	2,129	2,083	2,115	12,900	2,115
2010-03-05	2,065	2,109	2,055	2,098	15,600	2,098
2010-03-04	2,077	2,088	2,055	2,074	10,700	2,074
2010-03-03	2,100	2,104	2,075	2,085	19,600	2,085
2010-03-02	2,030	2,100	2,015	2,076	36,800	2,076
2010-03-01	2,064	2,064	2,021	2,046	12,600	2,046
2010-02-26	2,090	2,090	2,042	2,066	15,900	2,066
2010-02-25	2,080	2,110	2,080	2,093	39,700	2,093
2010-02-24	2,113	2,113	2,040	2,078	21,300	2,078
2010-02-23	2,108	2,140	2,050	2,113	29,800	2,113
2010-02-22	2,150	2,183	2,121	2,136	27,600	2,136
2010-02-19	2,072	2,123	2,061	2,112	61,700	2,112
2010-02-18	2,019	2,041	1,988	2,022	20,900	2,022
2010-02-17	1,993	2,025	1,957	1,980	29,400	1,980
2010-02-16	1,950	1,983	1,935	1,953	23,400	1,953
2010-02-15	1,905	1,945	1,905	1,917	20,100	1,917
2010-02-12	1,899	1,915	1,895	1,905	25,500	1,905
2010-02-10	1,900	1,925	1,887	1,898	23,100	1,898
2010-02-09	1,880	1,911	1,850	1,893	26,800	1,893
2010-02-08	1,918	1,918	1,875	1,889	22,100	1,889
2010-02-05	1,960	1,960	1,912	1,912	31,400	1,912
2010-02-04	1,995	2,002	1,973	1,990	17,900	1,990
2010-02-03	2,050	2,050	2,010	2,015	10,700	2,015
2010-02-02	1,999	2,029	1,980	2,014	22,400	2,014
2010-02-01	2,070	2,070	1,981	1,999	46,500	1,999
2010-01-29	2,034	2,129	2,034	2,066	25,100	2,066
2010-01-28	2,035	2,137	2,033	2,104	58,600	2,104
2010-01-27	2,010	2,027	1,976	2,023	61,300	2,023
2010-01-26	1,970	2,054	1,958	2,002	106,000	2,002
2010-01-25	1,952	2,002	1,952	1,993	9,700	1,993
2010-01-22	1,970	1,976	1,955	1,971	14,800	1,971
2010-01-21	1,959	2,011	1,959	2,002	11,400	2,002
2010-01-20	1,966	1,990	1,952	1,978	25,500	1,978
2010-01-19	2,009	2,009	1,965	1,968	18,900	1,968
2010-01-18	2,015	2,015	1,965	2,009	13,400	2,009
2010-01-15	2,027	2,028	1,991	1,995	14,600	1,995
2010-01-14	2,029	2,029	1,990	2,024	10,200	2,024
2010-01-13	2,029	2,029	1,992	1,999	15,600	1,999
2010-01-12	1,993	2,030	1,982	2,029	11,400	2,029
2010-01-08	2,029	2,037	1,982	2,012	24,600	2,012
2010-01-07	2,020	2,030	1,998	2,010	8,200	2,010
2010-01-06	1,970	2,016	1,970	2,006	9,200	2,006
2010-01-05	1,987	2,024	1,970	1,990	10,100	1,990
2010-01-04	1,981	2,020	1,981	2,000	4,600	2,000

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