5344 (株)MARUWA の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	16,140	16,420	16,130	16,300	20,600	16,300
2021-12-29	16,400	16,460	16,060	16,240	47,600	16,240
2021-12-28	16,520	16,520	16,230	16,440	58,700	16,440
2021-12-27	16,600	16,700	16,040	16,410	42,000	16,410
2021-12-24	16,380	16,600	16,110	16,540	67,100	16,540
2021-12-23	16,410	16,460	15,740	16,150	107,800	16,150
2021-12-22	16,670	16,750	16,070	16,280	115,400	16,280
2021-12-21	16,190	16,390	15,870	16,390	143,900	16,390
2021-12-20	14,840	15,380	14,740	14,860	106,700	14,860
2021-12-17	15,120	15,300	14,770	14,830	43,300	14,830
2021-12-16	15,150	15,440	14,910	15,330	81,800	15,330
2021-12-15	14,870	15,100	14,670	15,020	86,200	15,020
2021-12-14	14,880	14,950	14,470	14,910	63,200	14,910
2021-12-13	14,880	15,170	14,880	15,010	75,500	15,010
2021-12-10	14,480	14,730	14,470	14,640	45,100	14,640
2021-12-09	14,320	14,520	14,270	14,380	40,000	14,380
2021-12-08	14,350	14,360	14,100	14,320	22,000	14,320
2021-12-07	13,630	14,020	13,550	13,940	36,500	13,940
2021-12-06	13,500	13,590	13,310	13,400	18,000	13,400
2021-12-03	13,310	13,410	13,140	13,360	22,200	13,360
2021-12-02	13,500	13,830	13,300	13,310	54,600	13,310
2021-12-01	13,210	13,570	13,150	13,390	24,700	13,390
2021-11-30	13,860	13,940	13,370	13,400	57,100	13,400
2021-11-29	13,230	13,680	13,150	13,260	45,100	13,260
2021-11-26	13,810	13,810	13,400	13,530	31,300	13,530
2021-11-25	13,830	14,100	13,700	13,870	50,800	13,870
2021-11-24	14,160	14,160	13,810	13,850	35,400	13,850
2021-11-22	14,110	14,270	14,010	14,170	36,500	14,170
2021-11-19	13,950	14,210	13,840	14,190	36,100	14,190
2021-11-18	13,710	14,080	13,510	13,920	41,000	13,920
2021-11-17	13,680	13,850	13,540	13,710	36,300	13,710
2021-11-16	13,880	14,230	13,790	13,860	37,800	13,860
2021-11-15	13,700	13,860	13,580	13,860	35,200	13,860
2021-11-12	13,430	13,670	13,430	13,630	23,400	13,630
2021-11-11	13,220	13,450	13,020	13,420	45,800	13,420
2021-11-10	13,260	13,390	13,050	13,220	27,900	13,220
2021-11-09	13,410	13,470	13,180	13,230	36,500	13,230
2021-11-08	13,520	13,520	13,070	13,330	18,900	13,330
2021-11-05	13,440	13,560	13,210	13,330	23,900	13,330
2021-11-04	13,300	13,560	13,170	13,390	41,000	13,390
2021-11-02	12,980	13,290	12,880	13,230	32,400	13,230
2021-11-01	12,810	13,120	12,620	13,120	71,100	13,120
2021-10-29	12,650	12,900	12,600	12,710	75,300	12,710
2021-10-28	12,820	13,290	12,750	12,870	169,300	12,870
2021-10-27	11,390	12,920	11,250	12,680	207,600	12,680
2021-10-26	11,290	11,390	11,240	11,280	24,800	11,280
2021-10-25	11,000	11,270	11,000	11,180	15,100	11,180
2021-10-22	11,080	11,300	11,060	11,140	14,600	11,140
2021-10-21	11,300	11,320	10,990	11,070	20,500	11,070
2021-10-20	11,390	11,520	11,150	11,190	18,900	11,190
2021-10-19	11,070	11,280	11,030	11,280	24,500	11,280
2021-10-18	10,860	11,020	10,800	10,960	32,600	10,960
2021-10-15	10,620	10,850	10,620	10,830	20,100	10,830
2021-10-14	10,480	10,570	10,340	10,520	13,600	10,520
2021-10-13	10,580	10,650	10,360	10,380	28,700	10,380
2021-10-12	10,580	10,600	10,370	10,450	26,000	10,450
2021-10-11	10,350	10,490	10,200	10,460	16,400	10,460
2021-10-08	10,390	10,570	10,340	10,340	25,900	10,340
2021-10-07	10,200	10,390	10,120	10,130	21,200	10,130
2021-10-06	10,300	10,520	10,090	10,130	27,300	10,130
2021-10-05	10,440	10,440	10,050	10,140	39,400	10,140
2021-10-04	11,000	11,010	10,480	10,540	30,000	10,540
2021-10-01	11,250	11,380	10,850	11,000	20,800	11,000
2021-09-30	11,400	11,500	11,320	11,430	26,500	11,430
2021-09-29	11,230	11,360	11,130	11,350	33,800	11,350
2021-09-28	11,790	11,790	11,480	11,600	25,900	11,600
2021-09-27	12,070	12,070	11,700	11,790	21,500	11,790
2021-09-24	11,890	11,990	11,800	11,910	28,500	11,910
2021-09-22	11,760	11,810	11,610	11,690	32,500	11,690
2021-09-21	11,760	11,910	11,660	11,820	29,100	11,820
2021-09-17	12,100	12,260	11,760	12,170	28,000	12,170
2021-09-16	11,810	12,080	11,780	11,990	26,500	11,990
2021-09-15	11,930	12,040	11,760	11,860	29,800	11,860
2021-09-14	11,950	12,330	11,810	12,290	41,300	12,290
2021-09-13	11,510	11,810	11,400	11,810	24,500	11,810
2021-09-10	11,440	11,810	11,340	11,800	23,500	11,800
2021-09-09	11,220	11,480	11,130	11,410	27,900	11,410
2021-09-08	11,390	11,430	11,270	11,350	23,300	11,350
2021-09-07	11,300	11,400	11,230	11,390	31,300	11,390
2021-09-06	11,040	11,230	10,990	11,230	24,900	11,230
2021-09-03	10,840	10,970	10,620	10,970	36,500	10,970
2021-09-02	10,650	10,870	10,620	10,730	36,000	10,730
2021-09-01	10,470	10,610	10,420	10,600	36,300	10,600
2021-08-31	10,600	10,740	10,550	10,640	19,700	10,640
2021-08-30	10,630	10,680	10,500	10,620	14,200	10,620
2021-08-27	10,450	10,580	10,450	10,540	19,700	10,540
2021-08-26	10,470	10,520	10,370	10,500	11,000	10,500
2021-08-25	10,450	10,540	10,420	10,470	9,400	10,470
2021-08-24	10,250	10,600	10,250	10,500	32,000	10,500
2021-08-23	10,330	10,340	10,140	10,240	31,500	10,240
2021-08-20	10,270	10,500	10,150	10,160	20,100	10,160
2021-08-19	10,070	10,390	10,060	10,290	30,000	10,290
2021-08-18	10,380	10,470	10,180	10,260	29,400	10,260
2021-08-17	10,640	10,740	10,440	10,490	24,100	10,490
2021-08-16	10,810	10,810	10,380	10,480	33,800	10,480
2021-08-13	10,850	10,850	10,710	10,730	12,200	10,730
2021-08-12	10,990	11,110	10,880	10,920	16,100	10,920
2021-08-11	11,170	11,210	11,050	11,080	11,400	11,080
2021-08-10	11,110	11,310	11,070	11,170	10,600	11,170
2021-08-06	11,100	11,320	11,100	11,140	12,000	11,140
2021-08-05	10,830	11,170	10,830	11,130	14,600	11,130
2021-08-04	10,940	11,040	10,890	10,950	13,300	10,950
2021-08-03	11,010	11,160	10,890	11,030	27,100	11,030
2021-08-02	10,960	11,130	10,740	11,010	18,600	11,010
2021-07-30	11,120	11,120	10,660	10,690	32,200	10,690
2021-07-29	11,230	11,350	11,030	11,040	26,400	11,040
2021-07-28	11,300	11,580	10,830	11,040	81,500	11,040
2021-07-27	10,910	11,440	10,800	11,320	76,500	11,320
2021-07-26	10,750	11,050	10,680	10,780	27,100	10,780
2021-07-21	10,400	10,660	10,370	10,560	27,700	10,560
2021-07-20	10,420	10,600	10,350	10,350	18,900	10,350
2021-07-19	10,850	10,850	10,550	10,600	17,300	10,600
2021-07-16	10,920	11,010	10,850	10,850	11,500	10,850
2021-07-15	11,180	11,190	10,980	11,010	13,900	11,010
2021-07-14	11,180	11,240	11,100	11,180	12,400	11,180
2021-07-13	11,080	11,270	11,080	11,240	16,900	11,240
2021-07-12	10,790	11,070	10,790	11,050	33,200	11,050
2021-07-09	10,540	10,640	10,440	10,590	41,500	10,590
2021-07-08	10,980	11,050	10,720	10,730	35,100	10,730
2021-07-07	11,110	11,220	10,940	11,150	34,500	11,150
2021-07-06	11,370	11,460	11,120	11,350	22,900	11,350
2021-07-05	11,250	11,580	11,250	11,350	30,300	11,350
2021-07-02	11,150	11,390	11,090	11,370	26,300	11,370
2021-07-01	11,120	11,310	11,060	11,150	24,000	11,150
2021-06-30	11,090	11,250	11,050	11,190	24,300	11,190
2021-06-29	11,150	11,220	10,950	10,950	12,500	10,950
2021-06-28	11,090	11,130	11,030	11,090	8,400	11,090
2021-06-25	11,180	11,200	11,080	11,110	14,800	11,110
2021-06-24	11,100	11,140	11,020	11,120	8,000	11,120
2021-06-23	11,040	11,170	10,980	11,020	16,100	11,020
2021-06-22	10,840	11,040	10,790	11,040	19,900	11,040
2021-06-21	10,810	10,890	10,550	10,650	18,200	10,650
2021-06-18	11,100	11,270	10,990	10,990	15,400	10,990
2021-06-17	11,150	11,160	11,020	11,030	12,000	11,030
2021-06-16	10,980	11,250	10,860	11,230	20,900	11,230
2021-06-15	10,940	10,970	10,810	10,950	15,200	10,950
2021-06-14	10,840	10,960	10,810	10,880	14,200	10,880
2021-06-11	10,710	10,850	10,700	10,800	23,100	10,800
2021-06-10	10,450	10,650	10,350	10,630	20,500	10,630
2021-06-09	10,820	11,040	10,530	10,550	25,400	10,550
2021-06-08	10,910	10,950	10,820	10,850	8,800	10,850
2021-06-07	11,050	11,050	10,910	10,910	13,300	10,910
2021-06-04	10,970	10,970	10,800	10,840	15,600	10,840
2021-06-03	10,880	10,980	10,840	10,940	14,900	10,940
2021-06-02	10,880	11,010	10,750	10,850	25,100	10,850
2021-06-01	10,760	10,860	10,680	10,750	18,200	10,750
2021-05-31	10,820	10,950	10,700	10,760	15,900	10,760
2021-05-28	10,860	10,870	10,610	10,800	32,200	10,800
2021-05-27	11,010	11,010	10,710	10,710	36,700	10,710
2021-05-26	10,830	11,020	10,830	10,980	13,100	10,980
2021-05-25	11,000	11,110	10,880	10,980	17,000	10,980
2021-05-24	11,000	11,190	10,920	11,000	15,900	11,000
2021-05-21	11,110	11,200	11,000	11,070	25,000	11,070
2021-05-20	10,830	10,910	10,780	10,830	23,300	10,830
2021-05-19	10,730	10,950	10,660	10,700	32,000	10,700
2021-05-18	10,810	11,040	10,730	10,940	37,700	10,940
2021-05-17	10,860	10,890	10,560	10,620	23,200	10,620
2021-05-14	10,680	10,930	10,680	10,810	27,300	10,810
2021-05-13	11,000	11,000	10,680	10,680	25,000	10,680
2021-05-12	11,190	11,420	11,010	11,110	39,800	11,110
2021-05-11	11,240	11,360	11,070	11,070	29,500	11,070
2021-05-10	11,340	11,580	11,250	11,340	44,400	11,340
2021-05-07	11,210	11,380	11,050	11,250	39,600	11,250
2021-05-06	11,240	11,420	11,000	11,330	33,100	11,330
2021-04-30	11,580	11,580	11,190	11,280	64,000	11,280
2021-04-28	11,650	11,770	11,320	11,570	82,200	11,570
2021-04-27	11,740	11,940	11,710	11,820	62,600	11,820
2021-04-26	11,730	11,900	11,620	11,760	34,700	11,760
2021-04-23	11,690	11,860	11,570	11,790	23,500	11,790
2021-04-22	11,720	11,910	11,720	11,840	30,800	11,840
2021-04-21	11,530	11,730	11,420	11,640	28,800	11,640
2021-04-20	11,830	11,920	11,700	11,760	27,100	11,760
2021-04-19	11,680	12,010	11,680	11,850	21,700	11,850
2021-04-16	11,700	11,910	11,640	11,780	36,400	11,780
2021-04-15	11,510	11,600	11,420	11,550	18,500	11,550
2021-04-14	11,210	11,570	11,190	11,490	25,700	11,490
2021-04-13	11,200	11,510	11,090	11,410	25,800	11,410
2021-04-12	11,400	11,400	11,110	11,230	24,200	11,230
2021-04-09	11,290	11,390	11,180	11,290	21,100	11,290
2021-04-08	11,420	11,470	11,250	11,290	14,500	11,290
2021-04-07	11,430	11,550	11,310	11,460	21,400	11,460
2021-04-06	11,650	11,650	11,260	11,310	33,000	11,310
2021-04-05	11,970	11,970	11,620	11,710	20,500	11,710
2021-04-02	11,900	12,040	11,710	11,840	29,500	11,840
2021-04-01	11,430	11,860	11,430	11,670	36,300	11,670
2021-03-31	11,220	11,540	11,200	11,360	28,600	11,360
2021-03-30	11,610	11,710	11,290	11,340	46,400	11,340
2021-03-29	11,430	11,660	11,380	11,560	61,300	11,560
2021-03-26	11,060	11,220	11,050	11,130	28,900	11,130
2021-03-25	11,020	11,110	10,830	11,020	63,200	11,020
2021-03-24	11,230	11,520	11,060	11,080	33,500	11,080
2021-03-23	11,470	11,660	11,410	11,480	42,000	11,480
2021-03-22	11,420	11,630	11,420	11,560	21,900	11,560
2021-03-19	11,330	11,690	11,250	11,610	36,500	11,610
2021-03-18	11,200	11,590	11,200	11,460	43,500	11,460
2021-03-17	11,150	11,180	11,030	11,120	14,000	11,120
2021-03-16	10,790	11,200	10,760	11,090	22,400	11,090
2021-03-15	10,730	10,900	10,690	10,790	21,500	10,790
2021-03-12	10,630	10,980	10,580	10,910	35,500	10,910
2021-03-11	10,400	10,520	10,260	10,520	19,100	10,520
2021-03-10	10,510	10,640	10,390	10,450	28,300	10,450
2021-03-09	10,470	10,650	10,160	10,450	42,700	10,450
2021-03-08	10,660	10,980	10,450	10,480	36,800	10,480
2021-03-05	10,520	10,670	10,200	10,670	35,100	10,670
2021-03-04	10,500	10,550	10,280	10,550	26,600	10,550
2021-03-03	10,530	10,700	10,390	10,590	28,100	10,590
2021-03-02	10,850	10,930	10,500	10,520	63,300	10,520
2021-03-01	10,590	10,640	10,290	10,580	52,700	10,580
2021-02-26	10,240	10,360	9,960	10,100	54,900	10,100
2021-02-25	10,350	10,530	10,240	10,480	57,000	10,480
2021-02-24	10,330	10,330	10,050	10,050	46,100	10,050
2021-02-22	10,650	10,750	10,500	10,570	32,700	10,570
2021-02-19	10,480	10,570	10,430	10,530	46,200	10,530
2021-02-18	10,640	10,660	10,430	10,480	49,900	10,480
2021-02-17	11,010	11,010	10,680	10,840	43,400	10,840
2021-02-16	11,050	11,200	10,880	11,000	53,900	11,000
2021-02-15	11,020	11,170	10,940	10,980	14,200	10,980
2021-02-12	10,900	11,150	10,870	10,920	31,200	10,920
2021-02-10	11,100	11,100	10,750	10,840	29,300	10,840
2021-02-09	10,830	11,050	10,800	11,010	22,600	11,010
2021-02-08	11,000	11,020	10,760	10,960	25,300	10,960
2021-02-05	10,990	11,170	10,900	10,940	39,200	10,940
2021-02-04	11,000	11,010	10,660	10,910	43,900	10,910
2021-02-03	11,330	11,370	10,970	11,120	31,500	11,120
2021-02-02	11,040	11,450	10,920	11,350	45,700	11,350
2021-02-01	10,840	11,070	10,550	10,990	82,700	10,990
2021-01-29	11,850	12,050	10,900	10,960	89,400	10,960
2021-01-28	11,350	11,850	11,230	11,550	133,300	11,550
2021-01-27	11,530	11,750	11,450	11,730	28,800	11,730
2021-01-26	11,530	11,730	11,520	11,630	18,800	11,630
2021-01-25	11,520	11,690	11,460	11,670	23,600	11,670
2021-01-22	11,770	11,820	11,310	11,520	62,700	11,520
2021-01-21	12,000	12,020	11,640	11,870	42,200	11,870
2021-01-20	11,670	12,030	11,480	12,000	98,800	12,000
2021-01-19	11,430	11,450	11,150	11,370	54,800	11,370
2021-01-18	11,300	11,300	10,970	11,130	63,900	11,130
2021-01-15	11,850	11,950	11,330	11,380	63,800	11,380
2021-01-14	12,050	12,360	11,740	11,960	87,600	11,960
2021-01-13	11,780	11,950	11,690	11,920	26,600	11,920
2021-01-12	11,850	11,970	11,700	11,780	35,800	11,780
2021-01-08	11,460	11,800	11,440	11,790	51,900	11,790
2021-01-07	11,420	11,740	11,420	11,460	43,000	11,460
2021-01-06	11,930	12,140	11,670	11,720	50,800	11,720
2021-01-05	11,340	11,660	11,230	11,660	35,100	11,660
2021-01-04	11,540	11,540	11,210	11,320	38,300	11,320

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