5344 (株)MARUWA の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-285,6105,7305,5605,63056,9005,630
2018-12-275,6105,6805,4405,62084,3005,620
2018-12-265,1705,3005,0705,19084,2005,190
2018-12-255,2205,3305,1105,17085,4005,170
2018-12-215,6205,6705,3405,510163,3005,510
2018-12-205,8505,9405,6605,68091,8005,680
2018-12-195,9305,9505,7205,950102,2005,950
2018-12-186,1906,2005,9405,95085,4005,950
2018-12-176,3106,6306,2606,280151,7006,280
2018-12-146,2606,4406,2206,300117,0006,300
2018-12-136,2406,3606,2106,34059,2006,340
2018-12-126,1206,3506,0506,180121,7006,180
2018-12-116,3806,4106,0006,080120,7006,080
2018-12-106,2106,3806,1806,320105,8006,320
2018-12-076,4206,5406,1906,370112,7006,370
2018-12-066,7106,9606,3106,450343,5006,450
2018-12-056,3206,5006,3106,34085,2006,340
2018-12-046,6006,6106,4006,42087,5006,420
2018-12-036,5606,7706,5606,630147,2006,630
2018-11-306,1806,4906,1606,420131,7006,420
2018-11-296,2006,3606,1206,180143,1006,180
2018-11-285,8306,1005,8206,050141,4006,050
2018-11-275,7205,7805,6105,74063,5005,740
2018-11-265,6205,7305,5605,62058,4005,620
2018-11-225,7005,7705,5205,66061,3005,660
2018-11-215,5405,7305,4005,710105,6005,710
2018-11-205,6605,7905,5605,740107,2005,740
2018-11-195,6905,8905,6605,80092,8005,800
2018-11-165,9305,9905,7405,76088,5005,760
2018-11-155,9006,1205,8205,97084,4005,970
2018-11-145,9406,1205,9006,00089,7006,000
2018-11-136,0406,1405,7905,880235,7005,880
2018-11-126,6506,6706,3806,440108,7006,440
2018-11-096,8506,9206,6506,81045,6006,810
2018-11-086,9407,0606,8206,88079,8006,880
2018-11-076,8306,9906,7006,74079,9006,740
2018-11-066,9606,9706,7306,81081,7006,810
2018-11-056,7907,2206,7107,000138,7007,000
2018-11-026,8406,9206,6106,890169,5006,890
2018-11-016,4407,0806,4306,840429,1006,840
2018-10-316,1706,3706,0206,370142,6006,370
2018-10-305,2005,3905,0305,370299,9005,370
2018-10-295,4505,5405,2805,300124,9005,300
2018-10-265,7005,7705,4405,510171,3005,510
2018-10-255,7605,7705,5505,580131,5005,580
2018-10-246,2406,2505,9706,010107,4006,010
2018-10-236,3806,4306,2006,21068,1006,210
2018-10-226,3906,5406,2906,47053,4006,470
2018-10-196,4406,5106,3406,49071,1006,490
2018-10-186,7606,8306,6306,64049,9006,640
2018-10-176,6506,9306,6306,760125,9006,760
2018-10-166,3906,4106,2106,400106,3006,400
2018-10-156,4006,6006,3006,410105,9006,410
2018-10-126,2006,4506,1906,420104,6006,420
2018-10-116,3306,4306,0806,200229,3006,200
2018-10-106,6506,8406,6106,730112,4006,730
2018-10-096,9807,0206,5806,600163,6006,600
2018-10-057,1907,3607,1207,17094,7007,170
2018-10-047,2007,3307,1307,25089,0007,250
2018-10-037,3407,3607,0807,13074,2007,130
2018-10-027,5507,5707,3107,33067,9007,330
2018-10-017,5407,7207,5407,59045,4007,590
2018-09-287,4907,6107,4107,59087,8007,590
2018-09-277,5707,5707,3907,43073,6007,430
2018-09-267,7207,7607,6207,64076,3007,640
2018-09-257,7707,9307,6407,760110,7007,760
2018-09-217,6007,8607,5807,620140,1007,620
2018-09-207,6507,6807,3707,42092,6007,420
2018-09-197,3007,7307,2707,610180,1007,610
2018-09-186,9507,0206,8507,00065,0007,000
2018-09-146,7907,0706,7807,060100,5007,060
2018-09-136,8506,8906,6906,730140,7006,730
2018-09-127,0607,1506,8806,950119,9006,950
2018-09-117,2307,2606,9307,110173,4007,110
2018-09-107,4807,5007,1607,380120,8007,380
2018-09-077,7107,7307,5107,55087,1007,550
2018-09-068,0808,0907,7307,95099,6007,950
2018-09-058,3608,4508,1108,23056,4008,230
2018-09-048,1908,4208,1308,35095,2008,350
2018-09-038,3108,3108,1108,17059,4008,170
2018-08-318,1808,4008,0608,30078,2008,300
2018-08-308,0508,3107,9608,28057,6008,280
2018-08-298,1808,2107,9507,97042,4007,970
2018-08-288,2508,4907,9508,110229,8008,110
2018-08-277,5608,0707,5608,060173,7008,060
2018-08-247,1907,4707,1807,460118,4007,460
2018-08-237,2007,2007,0607,10044,7007,100
2018-08-227,1207,1507,0207,12078,0007,120
2018-08-217,1507,2207,0707,17056,6007,170
2018-08-207,3607,3607,1707,19031,3007,190
2018-08-177,3707,3707,2407,34033,5007,340
2018-08-167,3707,3707,1307,22058,9007,220
2018-08-157,5807,6307,3107,36035,2007,360
2018-08-147,3407,5007,3407,48033,9007,480
2018-08-137,6207,6507,3607,37060,8007,370
2018-08-107,7507,7807,5307,57068,3007,570
2018-08-097,8907,9107,7707,810113,1007,810
2018-08-087,9808,0707,9307,98085,3007,980
2018-08-077,9908,0807,8607,980105,8007,980
2018-08-068,2808,2807,9607,990124,3007,990
2018-08-038,3208,5308,2308,38092,9008,380
2018-08-028,6208,6708,2808,31070,9008,310
2018-08-018,6508,8108,4708,60097,7008,600
2018-07-318,3908,6108,0808,570186,6008,570
2018-07-308,9408,9408,3408,440257,5008,440
2018-07-279,2109,4008,7609,040361,6009,040
2018-07-269,5509,8509,5509,760103,1009,760
2018-07-259,3709,6209,3409,55060,5009,550
2018-07-249,2609,4609,1709,36060,0009,360
2018-07-239,0509,2809,0009,20076,5009,200
2018-07-209,1009,1909,0809,15052,3009,150
2018-07-199,1509,2509,1109,20048,3009,200
2018-07-189,0009,1108,8809,07062,2009,070
2018-07-178,9408,9408,6908,90056,6008,900
2018-07-138,9909,0808,9408,96028,5008,960
2018-07-129,1109,1108,7608,89077,4008,890
2018-07-119,1409,2408,9109,08043,2009,080
2018-07-109,2109,4109,1709,29068,2009,290
2018-07-098,9909,1908,9209,17054,8009,170
2018-07-068,4709,0508,4009,04095,7009,040
2018-07-058,7608,8008,4508,49056,1008,490
2018-07-048,8708,9808,8208,84072,8008,840
2018-07-038,9609,2108,9009,01077,6009,010
2018-07-028,8709,2208,8608,87069,3008,870
2018-06-298,9108,9308,7108,88023,1008,880
2018-06-288,7708,9208,6308,91057,1008,910
2018-06-278,5008,8608,4608,77073,1008,770
2018-06-268,4908,5008,2908,47051,6008,470
2018-06-258,9808,9808,5308,56085,0008,560
2018-06-229,0309,0308,7908,95077,5008,950
2018-06-219,2909,6209,1809,18086,2009,180
2018-06-209,2009,5209,1009,200139,4009,200
2018-06-199,1409,3208,8908,90083,0008,900
2018-06-189,0609,1808,9609,04081,1009,040
2018-06-158,7909,0608,7309,06080,9009,060
2018-06-148,7008,8508,7008,79053,3008,790
2018-06-138,6708,7208,5508,70052,8008,700
2018-06-128,9808,9808,6308,79072,1008,790
2018-06-119,0209,0608,9008,99034,0008,990
2018-06-088,9609,0808,8709,03048,5009,030
2018-06-078,9809,0308,8909,00032,4009,000
2018-06-068,9909,0608,8008,86047,8008,860
2018-06-059,1109,1408,8108,90061,0008,900
2018-06-048,9309,1308,9109,03053,2009,030
2018-06-018,6908,8508,5608,80054,4008,800
2018-05-318,6708,7408,5008,70038,8008,700
2018-05-308,5308,7208,4508,58031,1008,580
2018-05-298,8808,9108,6608,75042,1008,750
2018-05-289,0109,1308,7908,87070,6008,870
2018-05-259,1609,2509,1209,14033,0009,140
2018-05-249,2509,3009,1809,25031,9009,250
2018-05-239,1809,3609,1709,29038,5009,290
2018-05-229,2509,3509,1609,28060,8009,280
2018-05-219,4309,4809,1809,27061,7009,270
2018-05-189,4509,5909,3909,41038,7009,410
2018-05-179,4809,5309,3709,45055,5009,450
2018-05-169,3209,4909,3109,42025,8009,420
2018-05-159,5009,6109,3809,39032,8009,390
2018-05-149,4409,5309,2409,50042,2009,500
2018-05-119,2909,4509,2509,41045,7009,410
2018-05-109,5209,5609,3309,37062,2009,370
2018-05-099,4809,6309,3309,37082,8009,370
2018-05-089,7909,8209,3509,450151,2009,450
2018-05-079,7709,9009,6309,900119,7009,900
2018-05-029,4509,7009,3609,660147,0009,660
2018-05-018,9809,5208,9509,350163,5009,350
2018-04-278,5009,2408,5009,060262,8009,060
2018-04-268,5908,6608,4408,590105,7008,590
2018-04-258,4708,6708,4208,630146,4008,630
2018-04-248,3308,4908,2108,47088,1008,470
2018-04-238,2408,2908,1308,18066,2008,180
2018-04-208,3408,4308,2308,26066,1008,260
2018-04-198,5008,5608,3908,40065,5008,400
2018-04-188,3508,5708,3408,47096,0008,470
2018-04-178,5408,5408,0808,230121,3008,230
2018-04-168,4808,8208,4708,660130,5008,660
2018-04-138,2908,6408,2608,530135,9008,530
2018-04-128,2408,2908,1308,20081,8008,200
2018-04-118,2008,2708,0808,20095,6008,200
2018-04-107,9508,1407,7908,110120,9008,110
2018-04-097,8608,0907,8207,98096,5007,980
2018-04-067,8708,0607,8407,920113,1007,920
2018-04-058,3008,3007,7807,820184,6007,820
2018-04-048,4408,4808,1908,26072,0008,260
2018-04-038,4108,4808,2708,31098,5008,310
2018-03-308,3408,4508,2608,42077,5008,420
2018-03-298,3208,3508,1108,23080,0008,230
2018-03-288,2208,3508,1808,26086,7008,260
2018-03-278,3708,5308,3408,420127,3008,420
2018-03-268,1508,2607,9908,170134,2008,170
2018-03-238,4608,5008,1708,260156,8008,260
2018-03-228,8109,0508,8008,900105,9008,900
2018-03-208,8008,9008,7108,82091,1008,820
2018-03-199,0709,1708,7908,89077,0008,890
2018-03-169,3109,3709,0809,16062,6009,160
2018-03-159,3909,3909,2109,27083,6009,270
2018-03-149,5109,7409,3609,460175,5009,460
2018-03-139,3709,4009,2509,370115,4009,370
2018-03-129,2109,6509,2109,500225,9009,500
2018-03-099,1509,3308,7308,830158,7008,830
2018-03-088,7209,3008,6909,100300,5009,100
2018-03-078,1808,3408,1408,23092,6008,230
2018-03-068,1208,4208,0908,24087,6008,240
2018-03-058,2308,2307,8607,90097,3007,900
2018-03-028,3308,4908,2208,250118,7008,250
2018-03-018,8408,8408,5408,610105,6008,610
2018-02-288,5609,0208,5608,880153,9008,880
2018-02-278,5508,5808,4408,56071,3008,560
2018-02-268,5208,5208,3408,42052,4008,420
2018-02-238,3808,4708,2608,37073,3008,370
2018-02-228,4608,4608,2608,33076,6008,330
2018-02-218,5208,5708,4008,57068,9008,570
2018-02-208,6108,6108,3408,48092,4008,480
2018-02-198,4808,6508,4608,65085,5008,650
2018-02-168,3808,5108,2708,480143,5008,480
2018-02-158,2008,3308,1208,250132,8008,250
2018-02-148,2908,3707,9308,080185,5008,080
2018-02-138,8108,8108,3908,410128,9008,410
2018-02-098,5608,6908,4508,610158,1008,610
2018-02-089,2109,2408,6708,770203,4008,770
2018-02-079,6909,7609,2209,270240,1009,270
2018-02-069,3309,4908,8209,210258,0009,210
2018-02-059,7709,9709,6809,710280,1009,710
2018-02-0210,01010,2309,85010,140220,60010,140
2018-02-019,77010,1009,6809,900440,4009,900
2018-01-319,1009,7509,0109,750512,4009,750
2018-01-308,3708,3808,1108,250128,2008,250
2018-01-298,2408,4108,1808,28098,4008,280
2018-01-268,2008,3108,0808,13080,9008,130
2018-01-258,1008,2907,9908,15084,8008,150
2018-01-248,4408,4608,2508,300103,0008,300
2018-01-238,1908,3808,0908,36085,7008,360
2018-01-228,1108,2508,0308,110120,3008,110
2018-01-197,9408,0207,8107,970107,4007,970
2018-01-187,9508,0507,8807,940119,6007,940
2018-01-177,8707,9407,8107,88072,9007,880
2018-01-167,7207,9207,6307,87062,7007,870
2018-01-157,9007,9007,7207,76070,9007,760
2018-01-127,9007,9907,7707,84098,8007,840
2018-01-118,0408,1007,8907,890109,4007,890
2018-01-108,0808,2008,0708,07054,5008,070
2018-01-098,0508,2007,9508,16083,3008,160
2018-01-058,0208,0207,8507,95045,6007,950
2018-01-047,7608,0307,7608,010116,6008,010

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