5344 (株)MARUWA の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	2,919	2,948	2,908	2,922	79,900	2,922
2012-12-27	2,918	2,922	2,865	2,890	85,000	2,890
2012-12-26	2,862	2,907	2,850	2,894	47,200	2,894
2012-12-25	2,841	2,920	2,841	2,862	52,100	2,862
2012-12-21	2,806	2,866	2,800	2,818	127,600	2,818
2012-12-20	2,827	2,833	2,752	2,782	104,800	2,782
2012-12-19	2,800	2,836	2,751	2,813	101,300	2,813
2012-12-18	2,894	2,912	2,799	2,801	96,800	2,801
2012-12-17	2,820	2,860	2,816	2,844	60,600	2,844
2012-12-14	2,825	2,834	2,763	2,792	103,800	2,792
2012-12-13	2,630	2,825	2,630	2,803	190,500	2,803
2012-12-12	2,590	2,630	2,590	2,616	59,500	2,616
2012-12-11	2,605	2,611	2,560	2,602	36,600	2,602
2012-12-10	2,595	2,636	2,583	2,605	53,900	2,605
2012-12-07	2,605	2,629	2,580	2,619	42,700	2,619
2012-12-06	2,523	2,619	2,523	2,605	69,500	2,605
2012-12-05	2,494	2,545	2,461	2,523	61,500	2,523
2012-12-04	2,469	2,520	2,418	2,502	127,100	2,502
2012-12-03	2,466	2,500	2,423	2,494	64,800	2,494
2012-11-30	2,412	2,490	2,385	2,466	88,100	2,466
2012-11-29	2,371	2,421	2,360	2,418	75,000	2,418
2012-11-28	2,374	2,374	2,339	2,357	58,700	2,357
2012-11-27	2,354	2,387	2,350	2,356	49,100	2,356
2012-11-26	2,380	2,413	2,353	2,354	57,000	2,354
2012-11-22	2,360	2,392	2,340	2,347	51,100	2,347
2012-11-21	2,371	2,374	2,306	2,338	51,900	2,338
2012-11-20	2,352	2,375	2,325	2,370	70,600	2,370
2012-11-19	2,312	2,332	2,283	2,325	78,800	2,325
2012-11-16	2,267	2,279	2,232	2,266	67,100	2,266
2012-11-15	2,144	2,228	2,144	2,223	33,200	2,223
2012-11-14	2,110	2,160	2,110	2,155	51,700	2,155
2012-11-13	2,131	2,153	2,075	2,092	85,900	2,092
2012-11-12	2,103	2,146	2,088	2,127	103,800	2,127
2012-11-09	2,148	2,161	2,098	2,102	122,800	2,102
2012-11-08	2,255	2,260	2,198	2,198	91,000	2,198
2012-11-07	2,315	2,320	2,277	2,281	48,400	2,281
2012-11-06	2,350	2,350	2,293	2,315	49,600	2,315
2012-11-05	2,323	2,360	2,323	2,349	53,900	2,349
2012-11-02	2,341	2,348	2,307	2,322	60,600	2,322
2012-11-01	2,348	2,348	2,283	2,291	104,100	2,291
2012-10-31	2,267	2,400	2,251	2,350	127,000	2,350
2012-10-30	2,558	2,596	2,322	2,353	176,000	2,353
2012-10-29	2,474	2,562	2,474	2,549	51,400	2,549
2012-10-26	2,515	2,544	2,475	2,477	76,400	2,477
2012-10-25	2,553	2,599	2,535	2,540	47,000	2,540
2012-10-24	2,535	2,610	2,501	2,571	40,400	2,571
2012-10-23	2,600	2,600	2,505	2,557	60,500	2,557
2012-10-22	2,535	2,589	2,511	2,564	29,800	2,564
2012-10-19	2,581	2,610	2,542	2,578	66,000	2,578
2012-10-18	2,530	2,578	2,525	2,565	55,800	2,565
2012-10-17	2,540	2,540	2,495	2,529	45,500	2,529
2012-10-16	2,470	2,532	2,440	2,490	64,100	2,490
2012-10-15	2,350	2,456	2,345	2,434	63,800	2,434
2012-10-12	2,380	2,401	2,350	2,381	48,600	2,381
2012-10-11	2,379	2,428	2,341	2,362	99,600	2,362
2012-10-10	2,453	2,476	2,382	2,390	101,600	2,390
2012-10-09	2,594	2,595	2,500	2,516	78,400	2,516
2012-10-05	2,500	2,621	2,481	2,596	155,900	2,596
2012-10-04	2,399	2,489	2,379	2,472	95,500	2,472
2012-10-03	2,422	2,461	2,360	2,375	90,900	2,375
2012-10-02	2,381	2,436	2,381	2,421	52,800	2,421
2012-10-01	2,448	2,453	2,368	2,380	64,700	2,380
2012-09-28	2,451	2,503	2,438	2,487	99,100	2,487
2012-09-27	2,463	2,490	2,431	2,444	55,100	2,444
2012-09-26	2,584	2,598	2,435	2,479	106,000	2,479
2012-09-25	2,601	2,606	2,410	2,598	130,000	2,598
2012-09-24	2,543	2,631	2,543	2,628	78,100	2,628
2012-09-21	2,519	2,576	2,519	2,563	62,600	2,563
2012-09-20	2,506	2,550	2,500	2,506	95,700	2,506
2012-09-19	2,416	2,580	2,416	2,556	97,900	2,556
2012-09-18	2,460	2,477	2,457	2,465	45,600	2,465
2012-09-14	2,395	2,475	2,374	2,459	95,300	2,459
2012-09-13	2,350	2,383	2,336	2,352	41,700	2,352
2012-09-12	2,320	2,365	2,292	2,350	41,500	2,350
2012-09-11	2,329	2,346	2,157	2,325	144,100	2,325
2012-09-10	2,395	2,400	2,357	2,379	50,200	2,379
2012-09-07	2,375	2,394	2,310	2,381	85,000	2,381
2012-09-06	2,238	2,333	2,221	2,332	73,900	2,332
2012-09-05	2,262	2,272	2,202	2,227	48,300	2,227
2012-09-04	2,188	2,269	2,184	2,263	68,000	2,263
2012-09-03	2,116	2,214	2,116	2,186	63,000	2,186
2012-08-31	2,109	2,171	2,101	2,115	68,100	2,115
2012-08-30	2,228	2,256	2,153	2,171	89,900	2,171
2012-08-29	2,292	2,327	2,211	2,242	99,100	2,242
2012-08-28	2,325	2,325	2,251	2,281	42,000	2,281
2012-08-27	2,314	2,330	2,301	2,325	20,000	2,325
2012-08-24	2,310	2,327	2,273	2,314	38,000	2,314
2012-08-23	2,300	2,362	2,300	2,340	15,000	2,340
2012-08-22	2,350	2,355	2,297	2,330	32,200	2,330
2012-08-21	2,391	2,410	2,351	2,367	36,400	2,367
2012-08-20	2,480	2,480	2,381	2,428	40,300	2,428
2012-08-17	2,371	2,487	2,365	2,463	70,100	2,463
2012-08-16	2,288	2,339	2,287	2,328	24,000	2,328
2012-08-15	2,348	2,348	2,243	2,275	41,200	2,275
2012-08-14	2,288	2,379	2,285	2,357	48,000	2,357
2012-08-13	2,286	2,342	2,280	2,335	47,400	2,335
2012-08-10	2,249	2,298	2,238	2,280	37,700	2,280
2012-08-09	2,198	2,245	2,163	2,235	41,800	2,235
2012-08-08	2,206	2,215	2,155	2,203	41,300	2,203
2012-08-07	2,211	2,247	2,154	2,193	41,300	2,193
2012-08-06	2,155	2,210	2,153	2,210	29,600	2,210
2012-08-03	2,195	2,195	2,133	2,152	31,800	2,152
2012-08-02	2,177	2,218	2,170	2,191	39,600	2,191
2012-08-01	2,221	2,221	2,162	2,176	39,100	2,176
2012-07-31	2,088	2,258	2,088	2,238	64,300	2,238
2012-07-30	2,222	2,222	2,078	2,124	77,400	2,124
2012-07-27	2,296	2,355	2,095	2,192	190,100	2,192
2012-07-26	2,058	2,198	1,902	2,196	157,400	2,196
2012-07-25	2,087	2,087	1,992	2,008	60,200	2,008
2012-07-24	2,095	2,136	1,992	2,121	107,500	2,121
2012-07-23	2,150	2,199	2,119	2,124	49,800	2,124
2012-07-20	2,200	2,217	2,152	2,154	19,500	2,154
2012-07-19	2,182	2,217	2,151	2,203	30,600	2,203
2012-07-18	2,191	2,227	2,181	2,182	33,700	2,182
2012-07-17	2,333	2,333	2,214	2,216	41,400	2,216
2012-07-13	2,251	2,300	2,251	2,283	44,100	2,283
2012-07-12	2,252	2,274	2,221	2,227	59,400	2,227
2012-07-11	2,354	2,358	2,290	2,302	45,200	2,302
2012-07-10	2,451	2,471	2,340	2,342	79,800	2,342
2012-07-09	2,564	2,564	2,461	2,470	46,100	2,470
2012-07-06	2,559	2,578	2,534	2,552	50,800	2,552
2012-07-05	2,547	2,580	2,547	2,554	30,400	2,554
2012-07-04	2,550	2,589	2,541	2,547	72,200	2,547
2012-07-03	2,622	2,623	2,581	2,595	50,300	2,595
2012-07-02	2,686	2,686	2,603	2,606	48,700	2,606
2012-06-29	2,613	2,727	2,613	2,673	74,100	2,673
2012-06-28	2,682	2,693	2,580	2,608	42,200	2,608
2012-06-27	2,571	2,632	2,565	2,632	39,900	2,632
2012-06-26	2,567	2,608	2,556	2,570	62,700	2,570
2012-06-25	2,614	2,695	2,594	2,608	138,300	2,608
2012-06-22	2,517	2,580	2,512	2,564	25,300	2,564
2012-06-21	2,531	2,555	2,510	2,540	42,800	2,540
2012-06-20	2,543	2,559	2,508	2,527	98,900	2,527
2012-06-19	2,606	2,606	2,538	2,541	33,000	2,541
2012-06-18	2,600	2,628	2,581	2,591	73,900	2,591
2012-06-15	2,534	2,538	2,481	2,527	78,200	2,527
2012-06-14	2,480	2,550	2,472	2,534	85,700	2,534
2012-06-13	2,425	2,568	2,425	2,507	159,500	2,507
2012-06-12	2,356	2,420	2,356	2,399	95,800	2,399
2012-06-11	2,369	2,450	2,359	2,406	119,300	2,406
2012-06-08	2,327	2,364	2,271	2,319	108,700	2,319
2012-06-07	2,280	2,336	2,280	2,325	81,600	2,325
2012-06-06	2,182	2,275	2,182	2,254	95,900	2,254
2012-06-05	2,177	2,191	2,085	2,181	119,800	2,181
2012-06-04	2,202	2,203	2,138	2,152	95,500	2,152
2012-06-01	2,345	2,359	2,274	2,285	73,900	2,285
2012-05-31	2,285	2,414	2,265	2,395	116,400	2,395
2012-05-30	2,323	2,347	2,270	2,331	141,900	2,331
2012-05-29	2,270	2,377	2,260	2,346	185,400	2,346
2012-05-28	2,500	2,500	2,261	2,280	239,100	2,280
2012-05-25	2,620	2,624	2,503	2,513	68,300	2,513
2012-05-24	2,701	2,706	2,590	2,628	110,000	2,628
2012-05-23	2,703	2,751	2,657	2,738	67,900	2,738
2012-05-22	2,701	2,731	2,661	2,702	74,700	2,702
2012-05-21	2,727	2,780	2,700	2,717	29,200	2,717
2012-05-18	2,748	2,789	2,722	2,777	54,800	2,777
2012-05-17	2,770	2,848	2,666	2,848	128,100	2,848
2012-05-16	2,750	2,839	2,727	2,804	65,200	2,804
2012-05-15	2,800	2,822	2,675	2,791	82,000	2,791
2012-05-14	2,791	2,860	2,780	2,800	90,300	2,800
2012-05-11	2,940	2,941	2,788	2,796	99,600	2,796
2012-05-10	2,890	2,969	2,868	2,940	82,000	2,940
2012-05-09	2,960	2,968	2,891	2,894	85,200	2,894
2012-05-08	3,015	3,015	2,941	2,969	69,500	2,969
2012-05-07	3,035	3,045	2,960	3,015	63,300	3,015
2012-05-02	3,125	3,150	2,965	3,060	132,600	3,060
2012-05-01	3,150	3,170	3,065	3,125	145,800	3,125
2012-04-27	3,085	3,325	3,080	3,245	297,000	3,245
2012-04-26	3,450	3,465	2,951	3,030	317,200	3,030
2012-04-25	3,445	3,455	3,395	3,415	60,700	3,415
2012-04-24	3,470	3,505	3,440	3,470	47,000	3,470
2012-04-23	3,570	3,615	3,470	3,485	52,000	3,485
2012-04-20	3,540	3,580	3,505	3,555	27,300	3,555
2012-04-19	3,500	3,590	3,490	3,580	29,700	3,580
2012-04-18	3,515	3,555	3,460	3,540	45,200	3,540
2012-04-17	3,445	3,480	3,430	3,465	38,100	3,465
2012-04-16	3,455	3,475	3,415	3,460	34,100	3,460
2012-04-13	3,540	3,550	3,495	3,520	44,200	3,520
2012-04-12	3,450	3,585	3,415	3,570	65,000	3,570
2012-04-11	3,395	3,450	3,385	3,440	48,500	3,440
2012-04-10	3,475	3,515	3,450	3,465	40,200	3,465
2012-04-09	3,520	3,555	3,495	3,515	42,700	3,515
2012-04-06	3,570	3,605	3,555	3,590	18,100	3,590
2012-04-05	3,515	3,590	3,515	3,585	18,700	3,585
2012-04-04	3,565	3,605	3,515	3,585	42,900	3,585
2012-04-03	3,550	3,585	3,485	3,565	27,900	3,565
2012-04-02	3,675	3,690	3,555	3,590	68,800	3,590
2012-03-30	3,610	3,675	3,585	3,675	69,000	3,675
2012-03-29	3,615	3,630	3,595	3,605	23,900	3,605
2012-03-28	3,570	3,640	3,570	3,590	50,500	3,590
2012-03-27	3,625	3,670	3,620	3,655	50,900	3,655
2012-03-26	3,595	3,630	3,590	3,620	34,800	3,620
2012-03-23	3,635	3,655	3,570	3,595	76,600	3,595
2012-03-22	3,605	3,705	3,605	3,685	63,100	3,685
2012-03-21	3,570	3,685	3,570	3,670	102,500	3,670
2012-03-19	3,565	3,610	3,540	3,550	56,700	3,550
2012-03-16	3,650	3,690	3,595	3,625	66,500	3,625
2012-03-15	3,650	3,725	3,650	3,700	55,000	3,700
2012-03-14	3,640	3,700	3,620	3,650	85,400	3,650
2012-03-13	3,600	3,620	3,565	3,595	77,100	3,595
2012-03-12	3,475	3,595	3,475	3,570	51,300	3,570
2012-03-09	3,465	3,605	3,445	3,490	83,400	3,490
2012-03-08	3,400	3,435	3,385	3,420	46,200	3,420
2012-03-07	3,380	3,395	3,325	3,395	42,900	3,395
2012-03-06	3,410	3,415	3,355	3,375	43,600	3,375
2012-03-05	3,445	3,520	3,385	3,410	149,800	3,410
2012-03-02	3,320	3,395	3,285	3,320	63,200	3,320
2012-03-01	3,400	3,430	3,270	3,280	56,400	3,280
2012-02-29	3,410	3,475	3,370	3,395	66,600	3,395
2012-02-28	3,430	3,445	3,350	3,445	40,800	3,445
2012-02-27	3,400	3,450	3,330	3,450	81,700	3,450
2012-02-24	3,345	3,385	3,335	3,375	63,900	3,375
2012-02-23	3,255	3,390	3,250	3,375	127,500	3,375
2012-02-22	3,260	3,270	3,220	3,225	53,600	3,225
2012-02-21	3,260	3,265	3,230	3,245	43,200	3,245
2012-02-20	3,250	3,310	3,170	3,235	120,600	3,235
2012-02-17	3,205	3,235	3,150	3,190	92,000	3,190
2012-02-16	3,185	3,220	3,165	3,185	100,700	3,185
2012-02-15	3,115	3,200	3,100	3,180	142,900	3,180
2012-02-14	3,080	3,115	3,055	3,095	66,300	3,095
2012-02-13	3,065	3,110	3,030	3,055	69,400	3,055
2012-02-10	3,115	3,130	3,080	3,120	77,000	3,120
2012-02-09	3,065	3,145	3,065	3,115	63,400	3,115
2012-02-08	3,065	3,155	3,035	3,070	132,200	3,070
2012-02-07	2,997	3,160	2,940	3,130	304,800	3,130
2012-02-06	3,055	3,080	2,809	2,905	488,100	2,905
2012-02-03	3,240	3,360	2,976	3,055	333,700	3,055
2012-02-02	3,295	3,295	3,205	3,250	84,800	3,250
2012-02-01	3,285	3,305	3,255	3,295	42,900	3,295
2012-01-31	3,335	3,335	3,280	3,300	76,900	3,300
2012-01-30	3,290	3,335	3,290	3,325	30,700	3,325
2012-01-27	3,295	3,310	3,260	3,300	32,700	3,300
2012-01-26	3,350	3,350	3,250	3,285	36,600	3,285
2012-01-25	3,295	3,365	3,290	3,350	30,000	3,350
2012-01-24	3,375	3,385	3,285	3,315	37,600	3,315
2012-01-23	3,415	3,415	3,310	3,370	34,600	3,370
2012-01-20	3,325	3,375	3,265	3,360	57,300	3,360
2012-01-19	3,345	3,385	3,315	3,320	37,800	3,320
2012-01-18	3,390	3,410	3,350	3,355	29,500	3,355
2012-01-17	3,385	3,400	3,350	3,365	24,200	3,365
2012-01-16	3,270	3,350	3,270	3,350	40,100	3,350
2012-01-13	3,410	3,445	3,290	3,315	73,000	3,315
2012-01-12	3,415	3,425	3,345	3,385	40,000	3,385
2012-01-11	3,365	3,430	3,365	3,415	44,100	3,415
2012-01-10	3,350	3,355	3,270	3,340	97,900	3,340
2012-01-06	3,450	3,460	3,335	3,350	88,100	3,350
2012-01-05	3,535	3,535	3,455	3,490	57,800	3,490
2012-01-04	3,595	3,595	3,525	3,530	31,800	3,530

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