5344 (株)MARUWA の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-3011,70011,71011,58011,59026,80011,590
2020-12-2911,70011,84011,60011,70022,20011,700
2020-12-2811,72011,84011,55011,67021,50011,670
2020-12-2511,76011,76011,66011,7108,80011,710
2020-12-2411,57011,86011,57011,76018,80011,760
2020-12-2311,67011,74011,39011,71029,20011,710
2020-12-2211,90012,04011,57011,64065,00011,640
2020-12-2111,84012,14011,84011,95055,50011,950
2020-12-1811,80011,99011,67011,83051,30011,830
2020-12-1711,59011,90011,47011,90060,10011,900
2020-12-1611,41011,54011,23011,48034,90011,480
2020-12-1511,41011,50011,23011,39024,70011,390
2020-12-1411,18011,54011,10011,42042,80011,420
2020-12-1111,21011,31010,98011,14038,20011,140
2020-12-1011,07011,23011,01011,23039,40011,230
2020-12-0910,80011,14010,61011,14044,20011,140
2020-12-0810,62010,89010,62010,76013,30010,760
2020-12-0711,12011,13010,76010,77019,50010,770
2020-12-0410,73011,07010,60011,01037,30011,010
2020-12-0310,98010,98010,77010,92024,60010,920
2020-12-0211,18011,18010,81011,02035,00011,020
2020-12-0111,08011,21011,00011,03036,00011,030
2020-11-3010,88011,26010,88011,08093,60011,080
2020-11-2710,56010,98010,53010,95036,30010,950
2020-11-2610,50010,75010,43010,74033,50010,740
2020-11-2510,39010,68010,36010,51056,00010,510
2020-11-2410,30010,42010,24010,36029,00010,360
2020-11-2010,01010,1709,98010,13016,70010,130
2020-11-1910,04010,0909,95010,07052,60010,070
2020-11-1810,18010,30010,04010,12031,90010,120
2020-11-1710,33010,44010,15010,21038,90010,210
2020-11-1610,58010,66010,35010,52028,90010,520
2020-11-1310,46010,52010,28010,47034,80010,470
2020-11-1210,65010,67010,49010,64026,90010,640
2020-11-1110,23010,66010,22010,63057,20010,630
2020-11-1010,60010,86010,36010,43035,60010,430
2020-11-0910,63010,89010,59010,74035,20010,740
2020-11-0610,65010,85010,38010,74042,20010,740
2020-11-0510,42010,74010,25010,590105,70010,590
2020-11-0410,68010,70010,39010,48066,90010,480
2020-11-0210,92010,94010,53010,64073,90010,640
2020-10-3011,23011,26010,67010,840106,60010,840
2020-10-2911,00011,55010,83011,230137,50011,230
2020-10-2810,27010,76010,27010,71079,20010,710
2020-10-2710,24010,35010,13010,35057,20010,350
2020-10-269,84010,2409,84010,13041,20010,130
2020-10-2310,12010,3009,8109,94048,9009,940
2020-10-2210,23010,3509,99010,07033,10010,070
2020-10-219,88010,2709,88010,08090,50010,080
2020-10-209,6009,9509,6009,82029,8009,820
2020-10-199,5009,8109,5009,75030,6009,750
2020-10-169,7209,8809,6309,65040,9009,650
2020-10-159,8309,8309,6409,73014,7009,730
2020-10-149,8509,9809,7409,83030,5009,830
2020-10-139,7509,9509,6909,92051,6009,920
2020-10-129,8009,8009,5709,75038,3009,750
2020-10-099,6709,8809,6009,85040,4009,850
2020-10-089,5309,6909,5009,67018,5009,670
2020-10-079,4309,6209,2909,59025,5009,590
2020-10-069,3509,5309,3509,53029,3009,530
2020-10-059,3709,4209,0909,35075,4009,350
2020-10-029,7609,8009,2409,35045,0009,350
2020-09-309,9209,9509,6509,72046,0009,720
2020-09-299,6209,9509,5509,84068,0009,840
2020-09-289,5809,6509,4909,65043,3009,650
2020-09-259,2109,6509,2009,54068,7009,540
2020-09-249,2909,2909,1209,21039,0009,210
2020-09-239,3309,4609,2709,31032,5009,310
2020-09-189,4409,4809,3509,46031,4009,460
2020-09-179,3409,4609,2109,43033,3009,430
2020-09-169,3409,3809,2809,38037,8009,380
2020-09-159,3709,4209,1609,27035,2009,270
2020-09-149,2209,3709,1409,37039,4009,370
2020-09-119,1909,2909,1409,26054,3009,260
2020-09-109,3009,3709,2309,32025,0009,320
2020-09-099,2809,3509,1309,29029,7009,290
2020-09-089,2509,3309,1609,33028,6009,330
2020-09-079,0609,2409,0209,17030,3009,170
2020-09-048,9809,1008,9409,09018,5009,090
2020-09-039,2509,2509,0809,21017,9009,210
2020-09-029,0609,2309,0009,23023,5009,230
2020-09-018,9509,0108,8708,97028,4008,970
2020-08-318,8909,0508,8408,95030,0008,950
2020-08-288,9709,0908,6908,80063,2008,800
2020-08-278,9409,0808,9409,06037,9009,060
2020-08-268,9308,9508,8608,91025,6008,910
2020-08-258,8008,9908,8008,95030,7008,950
2020-08-248,7708,7908,6908,79016,4008,790
2020-08-218,6008,8308,5308,81031,4008,810
2020-08-208,9308,9308,5708,69059,0008,690
2020-08-199,0009,0308,8308,93040,8008,930
2020-08-189,0009,0708,8809,06046,8009,060
2020-08-179,1509,2508,9409,00048,1009,000
2020-08-149,2309,2809,1209,28034,5009,280
2020-08-139,1909,3309,0509,16059,8009,160
2020-08-129,4709,5209,1609,22040,3009,220
2020-08-119,1309,4809,0909,46061,3009,460
2020-08-079,4309,4309,1409,16067,9009,160
2020-08-069,2409,3709,2009,33072,4009,330
2020-08-059,2809,4309,1009,38048,1009,380
2020-08-049,2109,4109,2109,35051,5009,350
2020-08-039,2909,3109,1909,27039,5009,270
2020-07-319,1509,1809,0409,10043,8009,100
2020-07-309,2709,3609,0609,24062,4009,240
2020-07-299,2909,4609,2209,270129,3009,270
2020-07-288,7609,2808,7609,280217,8009,280
2020-07-278,5408,6508,5008,61050,4008,610
2020-07-228,8008,8008,6108,63047,3008,630
2020-07-218,3208,7708,3208,76091,3008,760
2020-07-208,3108,3508,1308,33035,9008,330
2020-07-178,1608,2908,1308,26032,6008,260
2020-07-168,3908,3908,1608,17033,6008,170
2020-07-158,1508,4608,1508,28064,7008,280
2020-07-148,0308,0807,9508,07022,9008,070
2020-07-138,0108,0607,9008,04032,8008,040
2020-07-107,9808,0507,9207,93039,5007,930
2020-07-098,0708,0807,9108,04037,7008,040
2020-07-088,1908,1907,9607,97064,1007,970
2020-07-078,0808,1908,0608,19018,7008,190
2020-07-068,0808,1608,0508,07026,7008,070
2020-07-038,1308,1308,0008,10019,6008,100
2020-07-028,2408,2408,0108,06030,1008,060
2020-07-018,2908,2908,0808,09039,2008,090
2020-06-308,3208,3208,0708,14033,1008,140
2020-06-298,1608,2008,0908,15023,4008,150
2020-06-268,2008,2408,1308,16034,0008,160
2020-06-257,9308,2707,9308,20052,4008,200
2020-06-247,9508,0907,8908,00042,9008,000
2020-06-237,8908,0107,8307,95056,4007,950
2020-06-227,9307,9907,8707,91050,9007,910
2020-06-197,9608,1307,9308,07068,0008,070
2020-06-188,0008,0307,9108,03042,9008,030
2020-06-178,0808,1107,9508,01045,3008,010
2020-06-167,9208,1307,9208,08084,3008,080
2020-06-157,9208,0207,8407,900100,3007,900
2020-06-127,8808,1207,7808,07068,4008,070
2020-06-118,0908,1508,0108,06038,2008,060
2020-06-108,0308,3107,9808,24039,5008,240
2020-06-098,2008,2008,0508,10026,8008,100
2020-06-088,2108,4008,1808,24054,4008,240
2020-06-057,9908,2407,8908,21082,4008,210
2020-06-048,3108,3108,0208,11075,0008,110
2020-06-038,4108,4508,1508,31051,4008,310
2020-06-028,4008,5008,4008,41045,5008,410
2020-06-018,1308,3508,1308,33040,0008,330
2020-05-298,0508,2808,0308,22051,3008,220
2020-05-288,1908,2007,9808,20048,0008,200
2020-05-278,0008,1107,9408,080106,9008,080
2020-05-267,9608,0607,9108,00068,6008,000
2020-05-257,9408,0107,9207,96049,4007,960
2020-05-228,0108,0807,8707,94046,9007,940
2020-05-218,0108,0407,8908,01032,7008,010
2020-05-208,0508,1407,9108,09034,3008,090
2020-05-198,1508,1707,9008,05045,2008,050
2020-05-188,0008,1007,8608,08038,9008,080
2020-05-157,8908,0807,7608,07054,2008,070
2020-05-147,8307,9407,7607,76039,2007,760
2020-05-137,8007,9907,7907,94031,1007,940
2020-05-127,7708,0507,7708,01039,6008,010
2020-05-117,7907,8707,5907,84068,1007,840
2020-05-087,8807,8807,6307,70051,8007,700
2020-05-077,7207,7907,5607,62052,9007,620
2020-05-017,4907,7307,4907,62082,2007,620
2020-04-307,1307,7207,1307,680170,7007,680
2020-04-286,8507,1006,6506,750167,8006,750
2020-04-276,5106,7206,4806,71036,1006,710
2020-04-246,4306,4706,3706,42042,8006,420
2020-04-236,3806,5606,3806,56033,6006,560
2020-04-226,3906,4206,3006,42035,7006,420
2020-04-216,4706,5606,4006,47039,1006,470
2020-04-206,5406,5906,4506,53038,5006,530
2020-04-176,6006,6806,5306,64034,8006,640
2020-04-166,3606,5306,3006,51045,4006,510
2020-04-156,5906,6306,4006,46049,1006,460
2020-04-146,4406,6606,4406,63037,7006,630
2020-04-136,5406,5406,4006,42048,2006,420
2020-04-106,4506,6006,3806,54045,2006,540
2020-04-096,4106,5806,3506,51038,1006,510
2020-04-086,1706,5306,1706,51041,8006,510
2020-04-076,2306,4506,1206,36040,5006,360
2020-04-065,7006,2105,6706,17059,8006,170
2020-04-036,0206,1305,7805,80041,4005,800
2020-04-025,9906,0905,9206,00042,2006,000
2020-04-016,3806,4506,0406,09056,2006,090
2020-03-316,5306,7106,4306,59058,7006,590
2020-03-306,2606,4506,2106,43054,9006,430
2020-03-276,4606,6206,4206,62090,4006,620
2020-03-266,3706,4806,2406,28070,1006,280
2020-03-256,6406,6406,3306,47067,5006,470
2020-03-245,9206,2705,9106,24079,0006,240
2020-03-236,1506,1505,6305,750147,8005,750
2020-03-196,6506,6606,1706,35093,6006,350
2020-03-186,2206,6506,2006,410115,4006,410
2020-03-175,5306,1405,4906,120104,6006,120
2020-03-165,9706,0705,6805,680115,0005,680
2020-03-135,8206,1605,5505,950138,8005,950
2020-03-126,3206,4606,1006,120107,3006,120
2020-03-116,7006,9206,4506,45090,6006,450
2020-03-106,2406,7506,0106,660165,1006,660
2020-03-096,6106,7006,3106,34094,1006,340
2020-03-066,9607,0406,8706,91090,0006,910
2020-03-057,1707,3307,1007,11059,4007,110
2020-03-046,9007,2806,8907,100110,8007,100
2020-03-037,3407,5406,9807,010128,7007,010
2020-03-026,7907,5506,7907,340128,9007,340
2020-02-286,8807,0106,8106,870101,0006,870
2020-02-277,2407,3007,0407,18078,6007,180
2020-02-267,3507,4307,2207,39054,0007,390
2020-02-257,2907,4407,2307,36083,6007,360
2020-02-217,6907,8107,6307,71054,0007,710
2020-02-207,8007,9407,7507,76061,2007,760
2020-02-197,5707,8407,5707,80056,5007,800
2020-02-187,7807,7807,5007,57059,4007,570
2020-02-178,0408,0407,8407,93038,4007,930
2020-02-148,0708,1408,0008,13034,9008,130
2020-02-138,1108,2008,0808,15031,5008,150
2020-02-128,1008,2307,9508,10050,8008,100
2020-02-108,0108,1808,0108,05040,4008,050
2020-02-078,2108,2708,0908,10048,5008,100
2020-02-068,1208,3308,0708,31040,6008,310
2020-02-058,2308,2908,1008,10039,6008,100
2020-02-048,0308,1908,0008,16043,0008,160
2020-02-037,7508,1807,6908,070108,4008,070
2020-01-317,7008,3407,7008,130138,8008,130
2020-01-308,1608,2207,6707,810103,1007,810
2020-01-298,4308,4308,2008,29034,2008,290
2020-01-288,3308,4408,2308,39064,1008,390
2020-01-278,5208,6108,4808,53023,9008,530
2020-01-248,7208,7508,5808,66028,5008,660
2020-01-238,6608,8008,5308,68036,6008,680
2020-01-228,5208,7108,4808,66038,1008,660
2020-01-218,6608,6608,4608,58022,2008,580
2020-01-208,6508,6708,5808,62016,6008,620
2020-01-178,6408,6808,5708,59031,3008,590
2020-01-168,6008,6608,5608,56022,2008,560
2020-01-158,7008,7108,5708,65038,8008,650
2020-01-148,6408,8208,6108,77049,5008,770
2020-01-108,6108,6408,5408,61032,6008,610
2020-01-098,4808,6608,4108,56059,6008,560
2020-01-088,4208,4308,1708,33047,1008,330
2020-01-078,5908,6108,4008,45051,7008,450
2020-01-068,3408,5808,3008,55063,7008,550

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