5344 (株)MARUWA の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,669	2,708	2,669	2,686	25,700	2,686
2015-12-29	2,687	2,701	2,642	2,689	23,000	2,689
2015-12-28	2,580	2,665	2,580	2,655	28,500	2,655
2015-12-25	2,601	2,624	2,572	2,579	34,400	2,579
2015-12-24	2,674	2,705	2,608	2,623	42,000	2,623
2015-12-22	2,712	2,724	2,687	2,691	16,800	2,691
2015-12-21	2,710	2,716	2,676	2,709	27,200	2,709
2015-12-18	2,744	2,818	2,740	2,755	61,700	2,755
2015-12-17	2,816	2,823	2,736	2,743	78,800	2,743
2015-12-16	2,759	2,809	2,730	2,738	45,000	2,738
2015-12-15	2,792	2,816	2,740	2,756	47,300	2,756
2015-12-14	2,826	2,844	2,806	2,816	34,800	2,816
2015-12-11	2,861	2,923	2,853	2,900	45,100	2,900
2015-12-10	2,881	2,890	2,829	2,842	45,900	2,842
2015-12-09	2,975	2,975	2,926	2,931	37,100	2,931
2015-12-08	2,960	3,000	2,959	2,976	51,800	2,976
2015-12-07	2,949	3,020	2,949	3,005	37,000	3,005
2015-12-04	2,966	2,966	2,913	2,935	39,100	2,935
2015-12-03	3,015	3,015	2,980	2,988	41,900	2,988
2015-12-02	3,055	3,065	3,000	3,015	43,900	3,015
2015-12-01	3,015	3,055	3,015	3,055	40,500	3,055
2015-11-30	3,025	3,040	2,981	3,020	26,400	3,020
2015-11-27	2,995	3,020	2,980	3,000	25,600	3,000
2015-11-26	3,015	3,020	2,972	2,985	37,000	2,985
2015-11-25	3,030	3,030	2,985	3,010	35,500	3,010
2015-11-24	3,025	3,045	3,015	3,035	35,300	3,035
2015-11-20	3,000	3,030	2,980	3,025	29,700	3,025
2015-11-19	2,971	3,015	2,950	3,000	45,100	3,000
2015-11-18	2,969	2,999	2,930	2,948	40,800	2,948
2015-11-17	2,915	2,987	2,881	2,969	68,000	2,969
2015-11-16	2,851	2,940	2,803	2,918	68,200	2,918
2015-11-13	2,960	3,040	2,758	2,906	167,000	2,906
2015-11-12	2,972	3,020	2,972	3,010	50,400	3,010
2015-11-11	2,961	3,030	2,961	3,010	64,300	3,010
2015-11-10	2,921	3,005	2,919	2,990	58,000	2,990
2015-11-09	2,890	2,953	2,890	2,953	81,400	2,953
2015-11-06	2,868	2,929	2,834	2,896	112,000	2,896
2015-11-05	2,784	2,870	2,742	2,864	175,700	2,864
2015-11-04	2,690	2,730	2,689	2,715	68,800	2,715
2015-11-02	2,702	2,720	2,578	2,616	94,100	2,616
2015-10-30	2,719	2,734	2,655	2,702	70,600	2,702
2015-10-29	2,661	2,697	2,645	2,681	143,500	2,681
2015-10-28	2,710	2,710	2,634	2,641	51,000	2,641
2015-10-27	2,741	2,752	2,696	2,703	29,900	2,703
2015-10-26	2,755	2,761	2,731	2,740	42,500	2,740
2015-10-23	2,750	2,755	2,721	2,728	38,800	2,728
2015-10-22	2,732	2,750	2,709	2,720	22,200	2,720
2015-10-21	2,691	2,742	2,691	2,732	39,300	2,732
2015-10-20	2,716	2,730	2,678	2,687	28,300	2,687
2015-10-19	2,684	2,703	2,651	2,701	21,600	2,701
2015-10-16	2,700	2,708	2,672	2,682	26,000	2,682
2015-10-15	2,664	2,691	2,649	2,682	20,000	2,682
2015-10-14	2,643	2,679	2,619	2,664	43,200	2,664
2015-10-13	2,685	2,726	2,665	2,681	66,100	2,681
2015-10-09	2,680	2,718	2,673	2,697	53,200	2,697
2015-10-08	2,600	2,669	2,592	2,664	58,800	2,664
2015-10-07	2,555	2,618	2,542	2,608	37,200	2,608
2015-10-06	2,522	2,580	2,514	2,556	56,900	2,556
2015-10-05	2,490	2,511	2,456	2,485	24,200	2,485
2015-10-02	2,482	2,482	2,440	2,462	18,800	2,462
2015-10-01	2,465	2,484	2,428	2,466	53,800	2,466
2015-09-30	2,340	2,475	2,340	2,442	68,600	2,442
2015-09-29	2,350	2,362	2,312	2,338	65,800	2,338
2015-09-28	2,372	2,404	2,348	2,354	33,500	2,354
2015-09-25	2,350	2,423	2,350	2,392	42,100	2,392
2015-09-24	2,440	2,459	2,348	2,348	101,200	2,348
2015-09-18	2,528	2,578	2,452	2,459	102,800	2,459
2015-09-17	2,532	2,581	2,518	2,575	61,400	2,575
2015-09-16	2,490	2,560	2,471	2,531	63,400	2,531
2015-09-15	2,528	2,567	2,483	2,499	60,700	2,499
2015-09-14	2,519	2,600	2,518	2,529	80,700	2,529
2015-09-11	2,488	2,507	2,460	2,469	28,300	2,469
2015-09-10	2,410	2,465	2,390	2,452	29,700	2,452
2015-09-09	2,408	2,474	2,408	2,456	35,300	2,456
2015-09-08	2,348	2,420	2,348	2,366	29,600	2,366
2015-09-07	2,339	2,377	2,300	2,354	34,600	2,354
2015-09-04	2,424	2,424	2,346	2,354	42,800	2,354
2015-09-03	2,486	2,501	2,427	2,439	34,700	2,439
2015-09-02	2,408	2,457	2,381	2,417	41,500	2,417
2015-09-01	2,508	2,529	2,446	2,446	38,400	2,446
2015-08-31	2,521	2,581	2,501	2,519	42,200	2,519
2015-08-28	2,535	2,564	2,506	2,542	47,600	2,542
2015-08-27	2,520	2,521	2,460	2,469	66,800	2,469
2015-08-26	2,395	2,493	2,352	2,479	80,400	2,479
2015-08-25	2,400	2,578	2,330	2,388	137,600	2,388
2015-08-24	2,601	2,630	2,516	2,521	107,600	2,521
2015-08-21	2,680	2,701	2,653	2,655	53,800	2,655
2015-08-20	2,752	2,796	2,731	2,767	56,300	2,767
2015-08-19	2,810	2,813	2,763	2,771	49,400	2,771
2015-08-18	2,846	2,848	2,820	2,847	20,700	2,847
2015-08-17	2,831	2,841	2,805	2,830	27,200	2,830
2015-08-14	2,840	2,857	2,812	2,836	24,800	2,836
2015-08-13	2,812	2,868	2,812	2,837	29,200	2,837
2015-08-12	2,836	2,868	2,834	2,834	37,800	2,834
2015-08-11	2,878	2,899	2,866	2,886	55,600	2,886
2015-08-10	2,900	2,904	2,862	2,878	35,100	2,878
2015-08-07	2,838	2,932	2,837	2,908	159,300	2,908
2015-08-06	2,813	2,848	2,799	2,836	85,000	2,836
2015-08-05	2,780	2,829	2,771	2,813	61,000	2,813
2015-08-04	2,829	2,830	2,735	2,763	78,100	2,763
2015-08-03	2,816	2,875	2,808	2,830	134,100	2,830
2015-07-31	2,675	2,805	2,668	2,805	205,700	2,805
2015-07-30	2,611	2,635	2,601	2,618	41,900	2,618
2015-07-29	2,640	2,651	2,601	2,606	42,200	2,606
2015-07-28	2,600	2,638	2,591	2,618	57,400	2,618
2015-07-27	2,650	2,667	2,622	2,630	60,900	2,630
2015-07-24	2,720	2,740	2,692	2,699	49,200	2,699
2015-07-23	2,731	2,772	2,722	2,745	75,800	2,745
2015-07-22	2,771	2,789	2,746	2,752	45,100	2,752
2015-07-21	2,770	2,795	2,767	2,790	74,800	2,790
2015-07-17	2,775	2,782	2,750	2,778	57,800	2,778
2015-07-16	2,795	2,796	2,764	2,776	55,800	2,776
2015-07-15	2,748	2,807	2,725	2,796	214,000	2,796
2015-07-14	2,697	2,761	2,693	2,725	148,000	2,725
2015-07-13	2,702	2,720	2,631	2,635	105,700	2,635
2015-07-10	2,719	2,719	2,665	2,686	177,200	2,686
2015-07-09	2,654	2,740	2,634	2,733	181,900	2,733
2015-07-08	2,721	2,725	2,694	2,702	135,600	2,702
2015-07-07	2,716	2,768	2,716	2,725	121,200	2,725
2015-07-06	2,655	2,713	2,641	2,698	107,500	2,698
2015-07-03	2,680	2,725	2,665	2,705	139,400	2,705
2015-07-02	2,640	2,692	2,639	2,675	163,800	2,675
2015-07-01	2,592	2,628	2,580	2,620	86,600	2,620
2015-06-30	2,580	2,597	2,556	2,590	87,200	2,590
2015-06-29	2,575	2,595	2,560	2,583	75,000	2,583
2015-06-26	2,645	2,645	2,618	2,633	39,800	2,633
2015-06-25	2,660	2,664	2,624	2,625	68,800	2,625
2015-06-24	2,585	2,665	2,578	2,660	148,400	2,660
2015-06-23	2,599	2,599	2,556	2,564	162,400	2,564
2015-06-22	2,567	2,585	2,565	2,584	69,600	2,584
2015-06-19	2,600	2,610	2,567	2,573	115,900	2,573
2015-06-18	2,610	2,611	2,575	2,587	97,500	2,587
2015-06-17	2,625	2,625	2,605	2,612	102,400	2,612
2015-06-16	2,623	2,639	2,612	2,617	64,900	2,617
2015-06-15	2,660	2,661	2,627	2,631	92,500	2,631
2015-06-12	2,666	2,679	2,638	2,660	66,400	2,660
2015-06-11	2,665	2,669	2,631	2,643	59,800	2,643
2015-06-10	2,665	2,737	2,650	2,650	64,200	2,650
2015-06-09	2,671	2,680	2,651	2,651	73,100	2,651
2015-06-08	2,716	2,725	2,693	2,696	70,900	2,696
2015-06-05	2,748	2,748	2,700	2,720	79,400	2,720
2015-06-04	2,747	2,760	2,733	2,748	63,600	2,748
2015-06-03	2,768	2,775	2,742	2,746	63,300	2,746
2015-06-02	2,801	2,808	2,740	2,769	131,200	2,769
2015-06-01	2,810	2,834	2,789	2,812	68,400	2,812
2015-05-29	2,840	2,840	2,794	2,808	55,200	2,808
2015-05-28	2,845	2,860	2,817	2,825	79,100	2,825
2015-05-27	2,825	2,853	2,792	2,844	53,400	2,844
2015-05-26	2,835	2,840	2,811	2,825	33,100	2,825
2015-05-25	2,843	2,847	2,825	2,827	33,100	2,827
2015-05-22	2,856	2,860	2,825	2,849	15,700	2,849
2015-05-21	2,863	2,865	2,820	2,832	43,400	2,832
2015-05-20	2,854	2,865	2,845	2,863	21,300	2,863
2015-05-19	2,823	2,854	2,823	2,854	36,500	2,854
2015-05-18	2,858	2,875	2,810	2,823	55,000	2,823
2015-05-15	2,884	2,889	2,854	2,858	27,700	2,858
2015-05-14	2,885	2,886	2,850	2,864	25,400	2,864
2015-05-13	2,909	2,916	2,861	2,868	36,700	2,868
2015-05-12	2,891	2,944	2,891	2,924	85,600	2,924
2015-05-11	2,860	2,924	2,851	2,886	81,500	2,886
2015-05-08	2,840	2,868	2,825	2,825	62,000	2,825
2015-05-07	2,762	2,813	2,762	2,791	59,400	2,791
2015-05-01	2,756	2,783	2,746	2,762	82,100	2,762
2015-04-30	2,844	2,849	2,722	2,756	264,300	2,756
2015-04-28	2,890	2,924	2,858	2,901	77,500	2,901
2015-04-27	2,920	2,929	2,882	2,891	49,500	2,891
2015-04-24	2,949	2,950	2,920	2,920	43,200	2,920
2015-04-23	2,915	2,934	2,906	2,931	55,900	2,931
2015-04-22	2,881	2,909	2,881	2,902	43,000	2,902
2015-04-21	2,900	2,903	2,879	2,901	30,900	2,901
2015-04-20	2,864	2,938	2,852	2,879	59,900	2,879
2015-04-17	2,950	2,952	2,898	2,899	60,500	2,899
2015-04-16	2,930	2,949	2,911	2,945	46,100	2,945
2015-04-15	2,965	2,965	2,924	2,929	55,000	2,929
2015-04-14	2,920	2,974	2,920	2,959	96,500	2,959
2015-04-13	2,879	2,945	2,862	2,910	131,000	2,910
2015-04-10	2,866	2,867	2,832	2,846	58,200	2,846
2015-04-09	2,844	2,875	2,826	2,866	94,200	2,866
2015-04-08	2,821	2,879	2,817	2,819	88,100	2,819
2015-04-07	2,810	2,894	2,792	2,824	158,300	2,824
2015-04-06	2,778	2,834	2,776	2,788	78,900	2,788
2015-04-03	2,809	2,814	2,738	2,770	129,500	2,770
2015-04-02	2,814	2,849	2,801	2,814	59,900	2,814
2015-04-01	2,848	2,885	2,808	2,809	84,500	2,809
2015-03-31	2,824	2,863	2,824	2,848	76,400	2,848
2015-03-30	2,761	2,809	2,761	2,802	51,600	2,802
2015-03-27	2,828	2,856	2,723	2,757	123,600	2,757
2015-03-26	2,875	2,897	2,828	2,834	88,500	2,834
2015-03-25	2,867	2,905	2,853	2,865	62,200	2,865
2015-03-24	2,878	2,919	2,832	2,853	111,200	2,853
2015-03-23	2,877	2,930	2,855	2,878	115,300	2,878
2015-03-20	2,796	2,872	2,796	2,844	158,800	2,844
2015-03-19	2,692	2,793	2,687	2,783	152,000	2,783
2015-03-18	2,738	2,738	2,683	2,726	164,500	2,726
2015-03-17	2,657	2,725	2,651	2,712	189,800	2,712
2015-03-16	2,609	2,645	2,605	2,635	125,300	2,635
2015-03-13	2,585	2,615	2,570	2,591	152,900	2,591
2015-03-12	2,625	2,625	2,587	2,589	121,800	2,589
2015-03-11	2,585	2,628	2,561	2,606	116,300	2,606
2015-03-10	2,600	2,616	2,569	2,593	106,000	2,593
2015-03-09	2,615	2,639	2,593	2,601	114,000	2,601
2015-03-06	2,626	2,629	2,591	2,615	149,700	2,615
2015-03-05	2,649	2,652	2,624	2,628	83,100	2,628
2015-03-04	2,608	2,644	2,606	2,642	112,300	2,642
2015-03-03	2,630	2,632	2,606	2,610	97,100	2,610
2015-03-02	2,639	2,660	2,625	2,630	99,400	2,630
2015-02-27	2,624	2,647	2,616	2,639	113,100	2,639
2015-02-26	2,643	2,650	2,614	2,633	123,400	2,633
2015-02-25	2,679	2,679	2,645	2,657	111,500	2,657
2015-02-24	2,710	2,710	2,671	2,682	92,700	2,682
2015-02-23	2,746	2,751	2,700	2,713	98,900	2,713
2015-02-20	2,760	2,764	2,722	2,731	67,000	2,731
2015-02-19	2,717	2,760	2,688	2,725	95,700	2,725
2015-02-18	2,670	2,723	2,663	2,699	111,700	2,699
2015-02-17	2,650	2,685	2,621	2,672	157,900	2,672
2015-02-16	2,601	2,629	2,596	2,626	112,400	2,626
2015-02-13	2,636	2,637	2,586	2,599	157,100	2,599
2015-02-12	2,641	2,696	2,615	2,628	150,000	2,628
2015-02-10	2,580	2,637	2,513	2,629	378,000	2,629
2015-02-09	2,615	2,615	2,482	2,576	668,300	2,576
2015-02-06	3,150	3,215	3,150	3,175	50,500	3,175
2015-02-05	3,135	3,145	3,090	3,110	34,200	3,110
2015-02-04	3,110	3,160	3,110	3,130	31,100	3,130
2015-02-03	3,185	3,185	3,120	3,130	32,700	3,130
2015-02-02	3,200	3,200	3,160	3,175	22,600	3,175
2015-01-30	3,125	3,245	3,125	3,200	50,900	3,200
2015-01-29	3,165	3,170	3,120	3,130	34,700	3,130
2015-01-28	3,160	3,180	3,115	3,170	43,700	3,170
2015-01-27	3,180	3,190	3,150	3,170	46,700	3,170
2015-01-26	3,075	3,155	3,065	3,140	59,700	3,140
2015-01-23	3,050	3,080	3,050	3,075	83,100	3,075
2015-01-22	3,100	3,110	3,060	3,080	65,500	3,080
2015-01-21	3,135	3,145	3,090	3,090	61,500	3,090
2015-01-20	3,170	3,195	3,150	3,155	68,400	3,155
2015-01-19	3,160	3,175	3,150	3,170	41,500	3,170
2015-01-16	3,210	3,210	3,125	3,160	37,100	3,160
2015-01-15	3,215	3,230	3,205	3,210	38,400	3,210
2015-01-14	3,220	3,235	3,210	3,215	18,500	3,215
2015-01-13	3,310	3,310	3,215	3,240	48,700	3,240
2015-01-09	3,345	3,360	3,305	3,325	30,400	3,325
2015-01-08	3,310	3,335	3,310	3,320	32,000	3,320
2015-01-07	3,345	3,365	3,300	3,300	45,300	3,300
2015-01-06	3,465	3,465	3,375	3,390	34,900	3,390
2015-01-05	3,500	3,530	3,485	3,500	22,100	3,500

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