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
2020-12-30	11,700	11,710	11,580	11,590	26,800	11,590
2020-12-29	11,700	11,840	11,600	11,700	22,200	11,700
2020-12-28	11,720	11,840	11,550	11,670	21,500	11,670
2020-12-25	11,760	11,760	11,660	11,710	8,800	11,710
2020-12-24	11,570	11,860	11,570	11,760	18,800	11,760
2020-12-23	11,670	11,740	11,390	11,710	29,200	11,710
2020-12-22	11,900	12,040	11,570	11,640	65,000	11,640
2020-12-21	11,840	12,140	11,840	11,950	55,500	11,950
2020-12-18	11,800	11,990	11,670	11,830	51,300	11,830
2020-12-17	11,590	11,900	11,470	11,900	60,100	11,900
2020-12-16	11,410	11,540	11,230	11,480	34,900	11,480
2020-12-15	11,410	11,500	11,230	11,390	24,700	11,390
2020-12-14	11,180	11,540	11,100	11,420	42,800	11,420
2020-12-11	11,210	11,310	10,980	11,140	38,200	11,140
2020-12-10	11,070	11,230	11,010	11,230	39,400	11,230
2020-12-09	10,800	11,140	10,610	11,140	44,200	11,140
2020-12-08	10,620	10,890	10,620	10,760	13,300	10,760
2020-12-07	11,120	11,130	10,760	10,770	19,500	10,770
2020-12-04	10,730	11,070	10,600	11,010	37,300	11,010
2020-12-03	10,980	10,980	10,770	10,920	24,600	10,920
2020-12-02	11,180	11,180	10,810	11,020	35,000	11,020
2020-12-01	11,080	11,210	11,000	11,030	36,000	11,030
2020-11-30	10,880	11,260	10,880	11,080	93,600	11,080
2020-11-27	10,560	10,980	10,530	10,950	36,300	10,950
2020-11-26	10,500	10,750	10,430	10,740	33,500	10,740
2020-11-25	10,390	10,680	10,360	10,510	56,000	10,510
2020-11-24	10,300	10,420	10,240	10,360	29,000	10,360
2020-11-20	10,010	10,170	9,980	10,130	16,700	10,130
2020-11-19	10,040	10,090	9,950	10,070	52,600	10,070
2020-11-18	10,180	10,300	10,040	10,120	31,900	10,120
2020-11-17	10,330	10,440	10,150	10,210	38,900	10,210
2020-11-16	10,580	10,660	10,350	10,520	28,900	10,520
2020-11-13	10,460	10,520	10,280	10,470	34,800	10,470
2020-11-12	10,650	10,670	10,490	10,640	26,900	10,640
2020-11-11	10,230	10,660	10,220	10,630	57,200	10,630
2020-11-10	10,600	10,860	10,360	10,430	35,600	10,430
2020-11-09	10,630	10,890	10,590	10,740	35,200	10,740
2020-11-06	10,650	10,850	10,380	10,740	42,200	10,740
2020-11-05	10,420	10,740	10,250	10,590	105,700	10,590
2020-11-04	10,680	10,700	10,390	10,480	66,900	10,480
2020-11-02	10,920	10,940	10,530	10,640	73,900	10,640
2020-10-30	11,230	11,260	10,670	10,840	106,600	10,840
2020-10-29	11,000	11,550	10,830	11,230	137,500	11,230
2020-10-28	10,270	10,760	10,270	10,710	79,200	10,710
2020-10-27	10,240	10,350	10,130	10,350	57,200	10,350
2020-10-26	9,840	10,240	9,840	10,130	41,200	10,130
2020-10-23	10,120	10,300	9,810	9,940	48,900	9,940
2020-10-22	10,230	10,350	9,990	10,070	33,100	10,070
2020-10-21	9,880	10,270	9,880	10,080	90,500	10,080
2020-10-20	9,600	9,950	9,600	9,820	29,800	9,820
2020-10-19	9,500	9,810	9,500	9,750	30,600	9,750
2020-10-16	9,720	9,880	9,630	9,650	40,900	9,650
2020-10-15	9,830	9,830	9,640	9,730	14,700	9,730
2020-10-14	9,850	9,980	9,740	9,830	30,500	9,830
2020-10-13	9,750	9,950	9,690	9,920	51,600	9,920
2020-10-12	9,800	9,800	9,570	9,750	38,300	9,750
2020-10-09	9,670	9,880	9,600	9,850	40,400	9,850
2020-10-08	9,530	9,690	9,500	9,670	18,500	9,670
2020-10-07	9,430	9,620	9,290	9,590	25,500	9,590
2020-10-06	9,350	9,530	9,350	9,530	29,300	9,530
2020-10-05	9,370	9,420	9,090	9,350	75,400	9,350
2020-10-02	9,760	9,800	9,240	9,350	45,000	9,350
2020-09-30	9,920	9,950	9,650	9,720	46,000	9,720
2020-09-29	9,620	9,950	9,550	9,840	68,000	9,840
2020-09-28	9,580	9,650	9,490	9,650	43,300	9,650
2020-09-25	9,210	9,650	9,200	9,540	68,700	9,540
2020-09-24	9,290	9,290	9,120	9,210	39,000	9,210
2020-09-23	9,330	9,460	9,270	9,310	32,500	9,310
2020-09-18	9,440	9,480	9,350	9,460	31,400	9,460
2020-09-17	9,340	9,460	9,210	9,430	33,300	9,430
2020-09-16	9,340	9,380	9,280	9,380	37,800	9,380
2020-09-15	9,370	9,420	9,160	9,270	35,200	9,270
2020-09-14	9,220	9,370	9,140	9,370	39,400	9,370
2020-09-11	9,190	9,290	9,140	9,260	54,300	9,260
2020-09-10	9,300	9,370	9,230	9,320	25,000	9,320
2020-09-09	9,280	9,350	9,130	9,290	29,700	9,290
2020-09-08	9,250	9,330	9,160	9,330	28,600	9,330
2020-09-07	9,060	9,240	9,020	9,170	30,300	9,170
2020-09-04	8,980	9,100	8,940	9,090	18,500	9,090
2020-09-03	9,250	9,250	9,080	9,210	17,900	9,210
2020-09-02	9,060	9,230	9,000	9,230	23,500	9,230
2020-09-01	8,950	9,010	8,870	8,970	28,400	8,970
2020-08-31	8,890	9,050	8,840	8,950	30,000	8,950
2020-08-28	8,970	9,090	8,690	8,800	63,200	8,800
2020-08-27	8,940	9,080	8,940	9,060	37,900	9,060
2020-08-26	8,930	8,950	8,860	8,910	25,600	8,910
2020-08-25	8,800	8,990	8,800	8,950	30,700	8,950
2020-08-24	8,770	8,790	8,690	8,790	16,400	8,790
2020-08-21	8,600	8,830	8,530	8,810	31,400	8,810
2020-08-20	8,930	8,930	8,570	8,690	59,000	8,690
2020-08-19	9,000	9,030	8,830	8,930	40,800	8,930
2020-08-18	9,000	9,070	8,880	9,060	46,800	9,060
2020-08-17	9,150	9,250	8,940	9,000	48,100	9,000
2020-08-14	9,230	9,280	9,120	9,280	34,500	9,280
2020-08-13	9,190	9,330	9,050	9,160	59,800	9,160
2020-08-12	9,470	9,520	9,160	9,220	40,300	9,220
2020-08-11	9,130	9,480	9,090	9,460	61,300	9,460
2020-08-07	9,430	9,430	9,140	9,160	67,900	9,160
2020-08-06	9,240	9,370	9,200	9,330	72,400	9,330
2020-08-05	9,280	9,430	9,100	9,380	48,100	9,380
2020-08-04	9,210	9,410	9,210	9,350	51,500	9,350
2020-08-03	9,290	9,310	9,190	9,270	39,500	9,270
2020-07-31	9,150	9,180	9,040	9,100	43,800	9,100
2020-07-30	9,270	9,360	9,060	9,240	62,400	9,240
2020-07-29	9,290	9,460	9,220	9,270	129,300	9,270
2020-07-28	8,760	9,280	8,760	9,280	217,800	9,280
2020-07-27	8,540	8,650	8,500	8,610	50,400	8,610
2020-07-22	8,800	8,800	8,610	8,630	47,300	8,630
2020-07-21	8,320	8,770	8,320	8,760	91,300	8,760
2020-07-20	8,310	8,350	8,130	8,330	35,900	8,330
2020-07-17	8,160	8,290	8,130	8,260	32,600	8,260
2020-07-16	8,390	8,390	8,160	8,170	33,600	8,170
2020-07-15	8,150	8,460	8,150	8,280	64,700	8,280
2020-07-14	8,030	8,080	7,950	8,070	22,900	8,070
2020-07-13	8,010	8,060	7,900	8,040	32,800	8,040
2020-07-10	7,980	8,050	7,920	7,930	39,500	7,930
2020-07-09	8,070	8,080	7,910	8,040	37,700	8,040
2020-07-08	8,190	8,190	7,960	7,970	64,100	7,970
2020-07-07	8,080	8,190	8,060	8,190	18,700	8,190
2020-07-06	8,080	8,160	8,050	8,070	26,700	8,070
2020-07-03	8,130	8,130	8,000	8,100	19,600	8,100
2020-07-02	8,240	8,240	8,010	8,060	30,100	8,060
2020-07-01	8,290	8,290	8,080	8,090	39,200	8,090
2020-06-30	8,320	8,320	8,070	8,140	33,100	8,140
2020-06-29	8,160	8,200	8,090	8,150	23,400	8,150
2020-06-26	8,200	8,240	8,130	8,160	34,000	8,160
2020-06-25	7,930	8,270	7,930	8,200	52,400	8,200
2020-06-24	7,950	8,090	7,890	8,000	42,900	8,000
2020-06-23	7,890	8,010	7,830	7,950	56,400	7,950
2020-06-22	7,930	7,990	7,870	7,910	50,900	7,910
2020-06-19	7,960	8,130	7,930	8,070	68,000	8,070
2020-06-18	8,000	8,030	7,910	8,030	42,900	8,030
2020-06-17	8,080	8,110	7,950	8,010	45,300	8,010
2020-06-16	7,920	8,130	7,920	8,080	84,300	8,080
2020-06-15	7,920	8,020	7,840	7,900	100,300	7,900
2020-06-12	7,880	8,120	7,780	8,070	68,400	8,070
2020-06-11	8,090	8,150	8,010	8,060	38,200	8,060
2020-06-10	8,030	8,310	7,980	8,240	39,500	8,240
2020-06-09	8,200	8,200	8,050	8,100	26,800	8,100
2020-06-08	8,210	8,400	8,180	8,240	54,400	8,240
2020-06-05	7,990	8,240	7,890	8,210	82,400	8,210
2020-06-04	8,310	8,310	8,020	8,110	75,000	8,110
2020-06-03	8,410	8,450	8,150	8,310	51,400	8,310
2020-06-02	8,400	8,500	8,400	8,410	45,500	8,410
2020-06-01	8,130	8,350	8,130	8,330	40,000	8,330
2020-05-29	8,050	8,280	8,030	8,220	51,300	8,220
2020-05-28	8,190	8,200	7,980	8,200	48,000	8,200
2020-05-27	8,000	8,110	7,940	8,080	106,900	8,080
2020-05-26	7,960	8,060	7,910	8,000	68,600	8,000
2020-05-25	7,940	8,010	7,920	7,960	49,400	7,960
2020-05-22	8,010	8,080	7,870	7,940	46,900	7,940
2020-05-21	8,010	8,040	7,890	8,010	32,700	8,010
2020-05-20	8,050	8,140	7,910	8,090	34,300	8,090
2020-05-19	8,150	8,170	7,900	8,050	45,200	8,050
2020-05-18	8,000	8,100	7,860	8,080	38,900	8,080
2020-05-15	7,890	8,080	7,760	8,070	54,200	8,070
2020-05-14	7,830	7,940	7,760	7,760	39,200	7,760
2020-05-13	7,800	7,990	7,790	7,940	31,100	7,940
2020-05-12	7,770	8,050	7,770	8,010	39,600	8,010
2020-05-11	7,790	7,870	7,590	7,840	68,100	7,840
2020-05-08	7,880	7,880	7,630	7,700	51,800	7,700
2020-05-07	7,720	7,790	7,560	7,620	52,900	7,620
2020-05-01	7,490	7,730	7,490	7,620	82,200	7,620
2020-04-30	7,130	7,720	7,130	7,680	170,700	7,680
2020-04-28	6,850	7,100	6,650	6,750	167,800	6,750
2020-04-27	6,510	6,720	6,480	6,710	36,100	6,710
2020-04-24	6,430	6,470	6,370	6,420	42,800	6,420
2020-04-23	6,380	6,560	6,380	6,560	33,600	6,560
2020-04-22	6,390	6,420	6,300	6,420	35,700	6,420
2020-04-21	6,470	6,560	6,400	6,470	39,100	6,470
2020-04-20	6,540	6,590	6,450	6,530	38,500	6,530
2020-04-17	6,600	6,680	6,530	6,640	34,800	6,640
2020-04-16	6,360	6,530	6,300	6,510	45,400	6,510
2020-04-15	6,590	6,630	6,400	6,460	49,100	6,460
2020-04-14	6,440	6,660	6,440	6,630	37,700	6,630
2020-04-13	6,540	6,540	6,400	6,420	48,200	6,420
2020-04-10	6,450	6,600	6,380	6,540	45,200	6,540
2020-04-09	6,410	6,580	6,350	6,510	38,100	6,510
2020-04-08	6,170	6,530	6,170	6,510	41,800	6,510
2020-04-07	6,230	6,450	6,120	6,360	40,500	6,360
2020-04-06	5,700	6,210	5,670	6,170	59,800	6,170
2020-04-03	6,020	6,130	5,780	5,800	41,400	5,800
2020-04-02	5,990	6,090	5,920	6,000	42,200	6,000
2020-04-01	6,380	6,450	6,040	6,090	56,200	6,090
2020-03-31	6,530	6,710	6,430	6,590	58,700	6,590
2020-03-30	6,260	6,450	6,210	6,430	54,900	6,430
2020-03-27	6,460	6,620	6,420	6,620	90,400	6,620
2020-03-26	6,370	6,480	6,240	6,280	70,100	6,280
2020-03-25	6,640	6,640	6,330	6,470	67,500	6,470
2020-03-24	5,920	6,270	5,910	6,240	79,000	6,240
2020-03-23	6,150	6,150	5,630	5,750	147,800	5,750
2020-03-19	6,650	6,660	6,170	6,350	93,600	6,350
2020-03-18	6,220	6,650	6,200	6,410	115,400	6,410
2020-03-17	5,530	6,140	5,490	6,120	104,600	6,120
2020-03-16	5,970	6,070	5,680	5,680	115,000	5,680
2020-03-13	5,820	6,160	5,550	5,950	138,800	5,950
2020-03-12	6,320	6,460	6,100	6,120	107,300	6,120
2020-03-11	6,700	6,920	6,450	6,450	90,600	6,450
2020-03-10	6,240	6,750	6,010	6,660	165,100	6,660
2020-03-09	6,610	6,700	6,310	6,340	94,100	6,340
2020-03-06	6,960	7,040	6,870	6,910	90,000	6,910
2020-03-05	7,170	7,330	7,100	7,110	59,400	7,110
2020-03-04	6,900	7,280	6,890	7,100	110,800	7,100
2020-03-03	7,340	7,540	6,980	7,010	128,700	7,010
2020-03-02	6,790	7,550	6,790	7,340	128,900	7,340
2020-02-28	6,880	7,010	6,810	6,870	101,000	6,870
2020-02-27	7,240	7,300	7,040	7,180	78,600	7,180
2020-02-26	7,350	7,430	7,220	7,390	54,000	7,390
2020-02-25	7,290	7,440	7,230	7,360	83,600	7,360
2020-02-21	7,690	7,810	7,630	7,710	54,000	7,710
2020-02-20	7,800	7,940	7,750	7,760	61,200	7,760
2020-02-19	7,570	7,840	7,570	7,800	56,500	7,800
2020-02-18	7,780	7,780	7,500	7,570	59,400	7,570
2020-02-17	8,040	8,040	7,840	7,930	38,400	7,930
2020-02-14	8,070	8,140	8,000	8,130	34,900	8,130
2020-02-13	8,110	8,200	8,080	8,150	31,500	8,150
2020-02-12	8,100	8,230	7,950	8,100	50,800	8,100
2020-02-10	8,010	8,180	8,010	8,050	40,400	8,050
2020-02-07	8,210	8,270	8,090	8,100	48,500	8,100
2020-02-06	8,120	8,330	8,070	8,310	40,600	8,310
2020-02-05	8,230	8,290	8,100	8,100	39,600	8,100
2020-02-04	8,030	8,190	8,000	8,160	43,000	8,160
2020-02-03	7,750	8,180	7,690	8,070	108,400	8,070
2020-01-31	7,700	8,340	7,700	8,130	138,800	8,130
2020-01-30	8,160	8,220	7,670	7,810	103,100	7,810
2020-01-29	8,430	8,430	8,200	8,290	34,200	8,290
2020-01-28	8,330	8,440	8,230	8,390	64,100	8,390
2020-01-27	8,520	8,610	8,480	8,530	23,900	8,530
2020-01-24	8,720	8,750	8,580	8,660	28,500	8,660
2020-01-23	8,660	8,800	8,530	8,680	36,600	8,680
2020-01-22	8,520	8,710	8,480	8,660	38,100	8,660
2020-01-21	8,660	8,660	8,460	8,580	22,200	8,580
2020-01-20	8,650	8,670	8,580	8,620	16,600	8,620
2020-01-17	8,640	8,680	8,570	8,590	31,300	8,590
2020-01-16	8,600	8,660	8,560	8,560	22,200	8,560
2020-01-15	8,700	8,710	8,570	8,650	38,800	8,650
2020-01-14	8,640	8,820	8,610	8,770	49,500	8,770
2020-01-10	8,610	8,640	8,540	8,610	32,600	8,610
2020-01-09	8,480	8,660	8,410	8,560	59,600	8,560
2020-01-08	8,420	8,430	8,170	8,330	47,100	8,330
2020-01-07	8,590	8,610	8,400	8,450	51,700	8,450
2020-01-06	8,340	8,580	8,300	8,550	63,700	8,550

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