5344 (株)MARUWA の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	8,580	8,580	8,450	8,490	30,100	8,490
2019-12-27	8,300	8,590	8,290	8,590	76,100	8,590
2019-12-26	8,230	8,280	8,210	8,270	25,200	8,270
2019-12-25	8,180	8,210	8,120	8,210	15,200	8,210
2019-12-24	8,100	8,180	8,100	8,150	17,800	8,150
2019-12-23	8,330	8,330	8,130	8,130	29,600	8,130
2019-12-20	8,130	8,350	8,130	8,340	33,800	8,340
2019-12-19	8,170	8,200	8,100	8,150	33,500	8,150
2019-12-18	8,320	8,340	8,170	8,180	34,300	8,180
2019-12-17	8,350	8,350	8,180	8,270	57,200	8,270
2019-12-16	8,040	8,330	8,040	8,320	45,600	8,320
2019-12-13	8,150	8,190	8,070	8,090	46,700	8,090
2019-12-12	8,080	8,100	7,910	8,000	38,000	8,000
2019-12-11	8,020	8,040	7,920	7,970	76,100	7,970
2019-12-10	7,970	8,160	7,960	8,110	43,600	8,110
2019-12-09	8,350	8,350	7,950	7,980	82,800	7,980
2019-12-06	7,910	8,050	7,870	8,050	73,700	8,050
2019-12-05	7,670	7,910	7,660	7,830	116,100	7,830
2019-12-04	7,430	7,460	7,340	7,420	32,400	7,420
2019-12-03	7,400	7,480	7,300	7,480	65,400	7,480
2019-12-02	7,480	7,550	7,340	7,550	75,800	7,550
2019-11-29	7,620	7,620	7,440	7,540	35,600	7,540
2019-11-28	7,640	7,640	7,540	7,550	32,700	7,550
2019-11-27	7,590	7,710	7,530	7,640	52,300	7,640
2019-11-26	7,400	7,540	7,350	7,520	42,800	7,520
2019-11-25	7,350	7,390	7,290	7,320	22,000	7,320
2019-11-22	7,350	7,430	7,280	7,290	40,100	7,290
2019-11-21	7,480	7,480	7,250	7,330	35,900	7,330
2019-11-20	7,610	7,720	7,500	7,510	33,700	7,510
2019-11-19	7,560	7,630	7,410	7,620	68,900	7,620
2019-11-18	7,480	7,610	7,460	7,560	42,900	7,560
2019-11-15	7,410	7,510	7,390	7,440	41,300	7,440
2019-11-14	7,540	7,540	7,400	7,400	33,500	7,400
2019-11-13	7,650	7,690	7,510	7,570	26,600	7,570
2019-11-12	7,640	7,720	7,610	7,650	62,600	7,650
2019-11-11	7,800	7,890	7,700	7,720	62,400	7,720
2019-11-08	7,760	7,840	7,710	7,770	87,800	7,770
2019-11-07	7,630	7,690	7,500	7,620	89,000	7,620
2019-11-06	7,660	7,790	7,590	7,710	80,800	7,710
2019-11-05	7,570	7,650	7,470	7,610	107,600	7,610
2019-11-01	7,180	7,440	7,150	7,390	132,400	7,390
2019-10-31	6,870	7,180	6,800	7,110	233,300	7,110
2019-10-30	7,510	7,580	7,360	7,570	139,100	7,570
2019-10-29	7,550	7,620	7,480	7,510	98,600	7,510
2019-10-28	7,550	7,650	7,500	7,510	74,900	7,510
2019-10-25	7,500	7,560	7,360	7,490	89,600	7,490
2019-10-24	7,480	7,560	7,380	7,510	77,900	7,510
2019-10-23	7,420	7,420	7,180	7,410	106,400	7,410
2019-10-21	7,460	7,490	7,300	7,320	55,700	7,320
2019-10-18	7,440	7,560	7,410	7,450	85,700	7,450
2019-10-17	7,430	7,540	7,400	7,430	74,500	7,430
2019-10-16	7,580	7,600	7,440	7,480	83,000	7,480
2019-10-15	7,450	7,530	7,400	7,450	64,600	7,450
2019-10-11	7,290	7,290	7,120	7,270	73,900	7,270
2019-10-10	7,270	7,340	7,130	7,250	62,400	7,250
2019-10-09	7,000	7,190	7,000	7,180	72,000	7,180
2019-10-08	7,100	7,230	7,090	7,130	65,300	7,130
2019-10-07	7,240	7,270	7,050	7,130	69,700	7,130
2019-10-04	7,140	7,290	7,110	7,160	91,200	7,160
2019-10-03	6,890	7,020	6,880	6,990	61,000	6,990
2019-10-02	6,950	7,050	6,860	6,980	80,200	6,980
2019-10-01	7,020	7,090	6,930	7,000	61,700	7,000
2019-09-30	6,920	7,040	6,870	6,930	84,600	6,930
2019-09-27	6,830	6,980	6,810	6,920	89,200	6,920
2019-09-26	6,770	6,950	6,770	6,860	73,500	6,860
2019-09-25	6,880	6,920	6,720	6,760	50,600	6,760
2019-09-24	6,690	6,970	6,670	6,900	82,000	6,900
2019-09-20	6,720	6,780	6,590	6,710	77,400	6,710
2019-09-19	6,570	6,750	6,570	6,620	62,700	6,620
2019-09-18	6,620	6,640	6,470	6,530	87,800	6,530
2019-09-17	6,670	6,750	6,630	6,680	63,700	6,680
2019-09-13	6,800	6,800	6,560	6,710	93,800	6,710
2019-09-12	6,650	6,880	6,600	6,760	141,000	6,760
2019-09-11	6,560	6,610	6,460	6,570	74,300	6,570
2019-09-10	6,360	6,640	6,350	6,560	173,200	6,560
2019-09-09	6,380	6,480	6,310	6,360	67,400	6,360
2019-09-06	6,350	6,550	6,340	6,380	104,900	6,380
2019-09-05	6,030	6,390	6,020	6,350	134,600	6,350
2019-09-04	5,960	6,010	5,870	5,930	43,800	5,930
2019-09-03	6,000	6,030	5,940	5,960	58,500	5,960
2019-09-02	5,960	6,130	5,940	5,950	87,000	5,950
2019-08-30	5,710	5,960	5,700	5,960	142,800	5,960
2019-08-29	5,500	5,560	5,400	5,560	70,300	5,560
2019-08-28	5,590	5,630	5,420	5,430	61,800	5,430
2019-08-27	5,630	5,700	5,540	5,560	83,000	5,560
2019-08-26	5,660	5,660	5,490	5,590	124,500	5,590
2019-08-23	5,790	5,870	5,770	5,790	54,500	5,790
2019-08-22	5,960	6,020	5,750	5,790	109,400	5,790
2019-08-21	6,010	6,050	5,910	5,940	84,200	5,940
2019-08-20	6,070	6,190	6,060	6,110	52,700	6,110
2019-08-19	5,890	6,160	5,850	6,100	92,500	6,100
2019-08-16	5,900	5,910	5,760	5,790	68,400	5,790
2019-08-15	5,850	5,940	5,820	5,910	84,100	5,910
2019-08-14	5,900	6,170	5,880	6,150	166,500	6,150
2019-08-13	5,770	5,820	5,670	5,750	92,700	5,750
2019-08-09	5,970	5,990	5,840	5,920	53,900	5,920
2019-08-08	5,840	5,920	5,720	5,890	98,700	5,890
2019-08-07	6,010	6,030	5,770	5,840	177,600	5,840
2019-08-06	5,950	6,190	5,830	6,180	172,400	6,180
2019-08-05	6,480	6,510	6,190	6,250	118,700	6,250
2019-08-02	6,700	6,780	6,630	6,630	105,600	6,630
2019-08-01	6,730	6,980	6,690	6,890	197,400	6,890
2019-07-31	6,500	6,890	6,420	6,790	420,200	6,790
2019-07-30	5,760	6,000	5,710	6,000	79,900	6,000
2019-07-29	5,830	5,890	5,780	5,860	82,200	5,860
2019-07-26	5,920	5,920	5,790	5,850	95,000	5,850
2019-07-25	5,950	6,000	5,880	5,970	68,800	5,970
2019-07-24	5,940	6,030	5,870	5,970	75,400	5,970
2019-07-23	5,860	6,030	5,860	5,940	88,800	5,940
2019-07-22	5,640	5,880	5,640	5,780	77,800	5,780
2019-07-19	5,580	5,720	5,560	5,700	62,800	5,700
2019-07-18	5,580	5,650	5,510	5,520	61,700	5,520
2019-07-17	5,670	5,790	5,590	5,660	86,000	5,660
2019-07-16	5,600	5,670	5,560	5,640	138,600	5,640
2019-07-12	5,560	5,630	5,470	5,540	135,600	5,540
2019-07-11	5,690	5,780	5,620	5,760	43,500	5,760
2019-07-10	5,720	5,760	5,670	5,690	45,800	5,690
2019-07-09	5,800	5,850	5,690	5,750	87,900	5,750
2019-07-08	5,990	6,040	5,850	5,890	61,700	5,890
2019-07-05	5,900	5,970	5,820	5,960	78,100	5,960
2019-07-04	5,900	5,970	5,830	5,870	96,900	5,870
2019-07-03	6,160	6,160	5,820	5,860	170,800	5,860
2019-07-02	6,120	6,250	6,100	6,240	155,100	6,240
2019-07-01	6,150	6,250	6,090	6,160	213,500	6,160
2019-06-28	5,850	5,950	5,790	5,890	159,400	5,890
2019-06-27	5,550	6,000	5,550	5,950	252,500	5,950
2019-06-26	5,340	5,540	5,340	5,460	82,000	5,460
2019-06-25	5,390	5,460	5,320	5,370	84,500	5,370
2019-06-24	5,380	5,390	5,250	5,310	102,400	5,310
2019-06-21	5,310	5,470	5,280	5,450	159,000	5,450
2019-06-20	5,350	5,400	5,190	5,290	117,700	5,290
2019-06-19	5,170	5,390	5,160	5,370	237,600	5,370
2019-06-18	4,935	5,040	4,865	4,965	88,100	4,965
2019-06-17	5,130	5,130	4,885	4,900	147,400	4,900
2019-06-14	5,200	5,250	5,170	5,200	71,600	5,200
2019-06-13	5,200	5,250	5,080	5,150	79,700	5,150
2019-06-12	5,320	5,410	5,240	5,240	74,800	5,240
2019-06-11	5,310	5,350	5,280	5,280	58,700	5,280
2019-06-10	5,300	5,350	5,190	5,290	75,300	5,290
2019-06-07	5,050	5,160	5,040	5,100	59,500	5,100
2019-06-06	5,240	5,280	5,050	5,050	78,800	5,050
2019-06-05	5,170	5,260	5,110	5,210	115,000	5,210
2019-06-04	4,800	5,040	4,800	4,985	109,000	4,985
2019-06-03	4,910	4,915	4,680	4,695	96,200	4,695
2019-05-31	5,070	5,170	5,020	5,020	123,900	5,020
2019-05-30	4,815	5,090	4,815	5,050	113,400	5,050
2019-05-29	4,900	4,940	4,815	4,880	83,000	4,880
2019-05-28	4,690	4,950	4,690	4,930	129,400	4,930
2019-05-27	4,670	4,720	4,600	4,705	61,800	4,705
2019-05-24	4,515	4,680	4,480	4,600	118,400	4,600
2019-05-23	4,690	4,695	4,635	4,635	127,700	4,635
2019-05-22	4,700	4,830	4,695	4,750	97,400	4,750
2019-05-21	4,635	4,650	4,410	4,645	314,800	4,645
2019-05-20	5,010	5,030	4,780	4,800	159,900	4,800
2019-05-17	5,090	5,100	5,010	5,070	62,800	5,070
2019-05-16	5,300	5,300	4,995	5,030	129,500	5,030
2019-05-15	5,170	5,310	5,100	5,310	97,500	5,310
2019-05-14	5,000	5,140	4,980	5,110	102,700	5,110
2019-05-13	5,300	5,340	5,140	5,150	110,100	5,150
2019-05-10	5,240	5,520	5,220	5,380	173,100	5,380
2019-05-09	5,230	5,340	5,220	5,230	157,700	5,230
2019-05-08	5,270	5,270	5,040	5,190	179,200	5,190
2019-05-07	5,350	5,480	5,320	5,370	228,300	5,370
2019-04-26	6,490	6,550	5,680	6,010	339,000	6,010
2019-04-25	6,480	6,680	6,420	6,680	111,500	6,680
2019-04-24	6,560	6,560	6,410	6,440	115,300	6,440
2019-04-23	6,670	6,680	6,480	6,500	148,900	6,500
2019-04-22	6,700	6,790	6,580	6,670	123,000	6,670
2019-04-19	6,640	6,810	6,640	6,730	151,900	6,730
2019-04-18	6,510	6,780	6,500	6,580	331,600	6,580
2019-04-17	6,000	6,440	5,960	6,410	308,500	6,410
2019-04-16	5,830	6,020	5,810	6,000	122,600	6,000
2019-04-15	5,730	5,840	5,720	5,780	71,700	5,780
2019-04-12	5,590	5,690	5,540	5,650	141,600	5,650
2019-04-11	5,800	5,850	5,630	5,670	126,100	5,670
2019-04-10	5,800	5,870	5,750	5,790	127,600	5,790
2019-04-09	5,860	5,980	5,800	5,960	91,500	5,960
2019-04-08	5,880	6,020	5,840	5,850	174,600	5,850
2019-04-05	5,770	5,870	5,650	5,810	115,100	5,810
2019-04-04	5,700	5,860	5,690	5,770	222,200	5,770
2019-04-03	5,520	5,660	5,510	5,650	102,300	5,650
2019-04-02	5,500	5,630	5,430	5,470	92,000	5,470
2019-04-01	5,370	5,460	5,310	5,430	117,100	5,430
2019-03-29	5,230	5,250	5,170	5,220	106,600	5,220
2019-03-28	5,090	5,180	5,030	5,100	127,500	5,100
2019-03-27	5,040	5,140	4,980	5,100	171,000	5,100
2019-03-26	5,090	5,110	4,990	5,100	203,000	5,100
2019-03-25	5,150	5,150	5,000	5,070	200,100	5,070
2019-03-22	5,290	5,440	5,290	5,420	139,800	5,420
2019-03-20	5,300	5,370	5,240	5,360	64,200	5,360
2019-03-19	5,370	5,420	5,240	5,340	92,200	5,340
2019-03-18	5,350	5,460	5,300	5,380	105,100	5,380
2019-03-15	5,220	5,280	5,110	5,190	109,700	5,190
2019-03-14	5,360	5,390	5,220	5,250	127,600	5,250
2019-03-13	5,540	5,580	5,430	5,440	82,700	5,440
2019-03-12	5,470	5,580	5,410	5,470	100,800	5,470
2019-03-11	5,430	5,470	5,290	5,400	87,400	5,400
2019-03-08	5,660	5,660	5,350	5,430	155,200	5,430
2019-03-07	6,180	6,200	5,750	5,810	168,600	5,810
2019-03-06	6,290	6,340	6,190	6,210	66,900	6,210
2019-03-05	6,370	6,420	6,300	6,370	106,200	6,370
2019-03-04	6,280	6,470	6,270	6,450	134,000	6,450
2019-03-01	6,120	6,290	6,090	6,180	84,300	6,180
2019-02-28	6,160	6,200	6,060	6,070	53,700	6,070
2019-02-27	6,220	6,240	6,060	6,130	64,400	6,130
2019-02-26	6,320	6,320	6,120	6,270	71,700	6,270
2019-02-25	6,140	6,370	6,120	6,340	83,800	6,340
2019-02-22	6,180	6,180	6,050	6,060	41,500	6,060
2019-02-21	6,300	6,310	6,120	6,210	54,600	6,210
2019-02-20	6,350	6,390	6,270	6,320	33,500	6,320
2019-02-19	6,370	6,410	6,270	6,360	42,200	6,360
2019-02-18	6,340	6,440	6,310	6,420	44,000	6,420
2019-02-15	6,080	6,300	6,070	6,240	76,700	6,240
2019-02-14	6,080	6,190	6,060	6,130	68,200	6,130
2019-02-13	5,970	6,140	5,890	6,100	150,600	6,100
2019-02-12	5,630	5,930	5,510	5,910	126,500	5,910
2019-02-08	5,830	5,860	5,680	5,700	70,000	5,700
2019-02-07	5,870	6,060	5,800	5,930	163,500	5,930
2019-02-06	5,720	5,960	5,710	5,880	128,700	5,880
2019-02-05	5,740	5,820	5,640	5,800	189,700	5,800
2019-02-04	5,930	5,990	5,820	5,840	123,700	5,840
2019-02-01	6,000	6,080	5,650	6,030	329,800	6,030
2019-01-31	6,190	6,490	6,160	6,360	110,700	6,360
2019-01-30	6,100	6,210	6,020	6,060	97,000	6,060
2019-01-29	6,300	6,310	5,950	6,090	111,200	6,090
2019-01-28	6,440	6,550	6,360	6,440	53,800	6,440
2019-01-25	6,180	6,580	6,180	6,430	93,800	6,430
2019-01-24	6,060	6,170	6,060	6,170	17,900	6,170
2019-01-23	5,980	6,130	5,880	6,060	39,900	6,060
2019-01-22	6,270	6,270	6,040	6,050	30,400	6,050
2019-01-21	6,050	6,270	6,030	6,180	75,600	6,180
2019-01-18	5,870	6,030	5,820	5,970	31,400	5,970
2019-01-17	5,950	6,020	5,860	5,900	46,900	5,900
2019-01-16	6,220	6,260	5,910	5,910	63,300	5,910
2019-01-15	6,010	6,190	5,850	6,140	88,400	6,140
2019-01-11	5,700	6,020	5,670	5,910	89,200	5,910
2019-01-10	5,700	5,720	5,560	5,640	37,300	5,640
2019-01-09	5,760	5,800	5,660	5,720	52,800	5,720
2019-01-08	5,570	5,900	5,500	5,760	100,200	5,760
2019-01-07	5,380	5,610	5,360	5,530	71,300	5,530
2019-01-04	5,330	5,370	5,070	5,220	85,200	5,220

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