ＭＡＲＵＷＡ(5344)の株価時系列情報
ＭＡＲＵＷＡ(5344)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2008/12/30 | 960 | 960 | 939 | 947 | 10,100 |
| 2008/12/29 | 949 | 952 | 938 | 950 | 8,700 |
| 2008/12/26 | 960 | 961 | 941 | 954 | 7,600 |
| 2008/12/25 | 960 | 963 | 952 | 961 | 3,100 |
| 2008/12/24 | 961 | 969 | 961 | 968 | 4,400 |
| 2008/12/22 | 975 | 994 | 969 | 974 | 6,700 |
| 2008/12/19 | 983 | 995 | 980 | 980 | 4,700 |
| 2008/12/18 | 979 | 988 | 968 | 984 | 8,200 |
| 2008/12/17 | 1,000 | 1,000 | 966 | 972 | 14,500 |
| 2008/12/16 | 961 | 969 | 960 | 965 | 4,000 |
| 2008/12/15 | 988 | 988 | 960 | 961 | 12,400 |
| 2008/12/12 | 997 | 997 | 958 | 959 | 17,900 |
| 2008/12/11 | 977 | 986 | 960 | 978 | 17,600 |
| 2008/12/10 | 984 | 984 | 950 | 977 | 8,400 |
| 2008/12/09 | 983 | 995 | 959 | 984 | 8,200 |
| 2008/12/08 | 941 | 991 | 941 | 981 | 11,400 |
| 2008/12/05 | 986 | 992 | 951 | 953 | 17,200 |
| 2008/12/04 | 1,009 | 1,015 | 980 | 986 | 12,300 |
| 2008/12/03 | 1,005 | 1,005 | 991 | 999 | 14,200 |
| 2008/12/02 | 992 | 1,006 | 989 | 995 | 13,600 |
| 2008/12/01 | 1,058 | 1,064 | 1,007 | 1,052 | 10,400 |
| 2008/11/28 | 1,051 | 1,062 | 1,042 | 1,060 | 6,300 |
| 2008/11/27 | 1,075 | 1,078 | 1,037 | 1,071 | 6,300 |
| 2008/11/26 | 1,076 | 1,087 | 1,070 | 1,077 | 9,400 |
| 2008/11/25 | 1,090 | 1,090 | 1,049 | 1,089 | 10,000 |
| 2008/11/21 | 1,031 | 1,070 | 1,005 | 1,070 | 12,100 |
| 2008/11/20 | 1,049 | 1,050 | 1,013 | 1,039 | 11,400 |
| 2008/11/19 | 1,046 | 1,060 | 1,040 | 1,059 | 19,500 |
| 2008/11/18 | 1,023 | 1,048 | 1,023 | 1,039 | 6,800 |
| 2008/11/17 | 982 | 1,021 | 982 | 1,015 | 22,900 |
| 2008/11/14 | 1,010 | 1,035 | 1,000 | 1,022 | 34,000 |
| 2008/11/13 | 981 | 989 | 975 | 977 | 10,000 |
| 2008/11/12 | 988 | 998 | 982 | 991 | 12,100 |
| 2008/11/11 | 996 | 1,024 | 990 | 992 | 25,600 |
| 2008/11/10 | 1,005 | 1,070 | 1,005 | 1,011 | 20,000 |
| 2008/11/07 | 1,000 | 1,031 | 989 | 1,011 | 18,200 |
| 2008/11/06 | 1,050 | 1,090 | 1,028 | 1,031 | 20,400 |
| 2008/11/05 | 1,078 | 1,095 | 1,057 | 1,080 | 23,500 |
| 2008/11/04 | 1,017 | 1,055 | 1,002 | 1,051 | 9,900 |
| 2008/10/31 | 1,087 | 1,110 | 991 | 992 | 47,300 |
| 2008/10/30 | 1,000 | 1,051 | 960 | 1,042 | 24,800 |
| 2008/10/29 | 1,043 | 1,053 | 961 | 1,020 | 16,900 |
| 2008/10/28 | 960 | 960 | 940 | 951 | 33,200 |
| 2008/10/27 | 1,049 | 1,050 | 985 | 986 | 11,400 |
| 2008/10/24 | 1,070 | 1,070 | 1,000 | 1,009 | 9,400 |
| 2008/10/23 | 1,050 | 1,057 | 1,000 | 1,057 | 14,200 |
| 2008/10/22 | 1,134 | 1,150 | 1,078 | 1,078 | 12,100 |
| 2008/10/21 | 1,156 | 1,158 | 1,140 | 1,154 | 16,700 |
| 2008/10/20 | 1,168 | 1,168 | 1,130 | 1,155 | 13,800 |
| 2008/10/17 | 1,148 | 1,179 | 1,130 | 1,179 | 16,700 |
| 2008/10/16 | 1,050 | 1,124 | 1,050 | 1,096 | 22,300 |
| 2008/10/15 | 1,051 | 1,126 | 1,051 | 1,126 | 31,100 |
| 2008/10/14 | 1,015 | 1,030 | 1,010 | 1,030 | 11,700 |
| 2008/10/10 | 884 | 949 | 883 | 930 | 26,200 |
| 2008/10/09 | 880 | 980 | 880 | 973 | 16,500 |
| 2008/10/08 | 940 | 960 | 885 | 900 | 31,800 |
| 2008/10/07 | 935 | 991 | 930 | 983 | 23,600 |
| 2008/10/06 | 1,101 | 1,110 | 995 | 1,015 | 47,700 |
| 2008/10/03 | 1,200 | 1,202 | 1,105 | 1,128 | 15,000 |
| 2008/10/02 | 1,207 | 1,207 | 1,170 | 1,173 | 6,200 |
| 2008/10/01 | 1,200 | 1,200 | 1,179 | 1,200 | 6,600 |
| 2008/09/30 | 1,117 | 1,166 | 1,080 | 1,166 | 35,700 |
| 2008/09/29 | 1,216 | 1,260 | 1,210 | 1,217 | 12,200 |
| 2008/09/26 | 1,275 | 1,275 | 1,208 | 1,224 | 17,300 |
| 2008/09/25 | 1,284 | 1,290 | 1,250 | 1,271 | 5,500 |
| 2008/09/24 | 1,254 | 1,298 | 1,254 | 1,294 | 13,800 |
| 2008/09/22 | 1,250 | 1,256 | 1,230 | 1,250 | 18,200 |
| 2008/09/19 | 1,235 | 1,245 | 1,220 | 1,230 | 19,800 |
| 2008/09/18 | 1,199 | 1,236 | 1,190 | 1,220 | 32,000 |
| 2008/09/17 | 1,222 | 1,250 | 1,218 | 1,219 | 14,900 |
| 2008/09/16 | 1,234 | 1,234 | 1,189 | 1,211 | 19,300 |
| 2008/09/12 | 1,266 | 1,270 | 1,250 | 1,265 | 12,400 |
| 2008/09/11 | 1,280 | 1,283 | 1,259 | 1,266 | 10,400 |
| 2008/09/10 | 1,297 | 1,297 | 1,273 | 1,280 | 8,000 |
| 2008/09/09 | 1,300 | 1,315 | 1,275 | 1,302 | 10,300 |
| 2008/09/08 | 1,288 | 1,319 | 1,285 | 1,316 | 9,800 |
| 2008/09/05 | 1,280 | 1,286 | 1,250 | 1,285 | 16,800 |
| 2008/09/04 | 1,309 | 1,309 | 1,291 | 1,298 | 12,700 |
| 2008/09/03 | 1,315 | 1,317 | 1,295 | 1,309 | 9,400 |
| 2008/09/02 | 1,309 | 1,310 | 1,277 | 1,282 | 11,000 |
| 2008/09/01 | 1,315 | 1,315 | 1,305 | 1,311 | 15,800 |
| 2008/08/29 | 1,285 | 1,316 | 1,285 | 1,316 | 12,400 |
| 2008/08/28 | 1,282 | 1,300 | 1,270 | 1,274 | 5,300 |
| 2008/08/27 | 1,286 | 1,294 | 1,285 | 1,286 | 6,800 |
| 2008/08/26 | 1,298 | 1,299 | 1,284 | 1,287 | 9,900 |
| 2008/08/25 | 1,295 | 1,314 | 1,295 | 1,300 | 7,000 |
| 2008/08/22 | 1,302 | 1,324 | 1,292 | 1,294 | 5,200 |
| 2008/08/21 | 1,313 | 1,313 | 1,298 | 1,302 | 5,100 |
| 2008/08/20 | 1,300 | 1,315 | 1,300 | 1,312 | 4,000 |
| 2008/08/19 | 1,323 | 1,323 | 1,300 | 1,310 | 8,300 |
| 2008/08/18 | 1,319 | 1,346 | 1,318 | 1,323 | 10,700 |
| 2008/08/15 | 1,294 | 1,320 | 1,294 | 1,319 | 7,300 |
| 2008/08/14 | 1,322 | 1,322 | 1,292 | 1,299 | 12,000 |
| 2008/08/13 | 1,350 | 1,350 | 1,307 | 1,311 | 13,000 |
| 2008/08/12 | 1,340 | 1,354 | 1,334 | 1,350 | 19,100 |
| 2008/08/11 | 1,341 | 1,375 | 1,341 | 1,350 | 22,100 |
| 2008/08/08 | 1,314 | 1,330 | 1,304 | 1,327 | 28,400 |
| 2008/08/07 | 1,300 | 1,332 | 1,280 | 1,307 | 20,000 |
| 2008/08/06 | 1,290 | 1,314 | 1,287 | 1,306 | 9,200 |
| 2008/08/05 | 1,266 | 1,293 | 1,266 | 1,270 | 8,100 |
| 2008/08/04 | 1,282 | 1,306 | 1,266 | 1,268 | 11,200 |
| 2008/08/01 | 1,312 | 1,339 | 1,300 | 1,300 | 17,200 |
| 2008/07/31 | 1,314 | 1,334 | 1,302 | 1,320 | 18,300 |
| 2008/07/30 | 1,312 | 1,314 | 1,298 | 1,312 | 11,900 |
| 2008/07/29 | 1,290 | 1,300 | 1,280 | 1,300 | 5,300 |
| 2008/07/28 | 1,342 | 1,347 | 1,301 | 1,310 | 18,700 |
| 2008/07/25 | 1,297 | 1,315 | 1,297 | 1,302 | 11,800 |
| 2008/07/24 | 1,319 | 1,319 | 1,302 | 1,317 | 13,600 |
| 2008/07/23 | 1,281 | 1,303 | 1,281 | 1,299 | 13,000 |
| 2008/07/22 | 1,262 | 1,279 | 1,240 | 1,279 | 12,100 |
| 2008/07/18 | 1,256 | 1,260 | 1,240 | 1,242 | 12,000 |
| 2008/07/17 | 1,246 | 1,251 | 1,242 | 1,247 | 8,700 |
| 2008/07/16 | 1,230 | 1,241 | 1,210 | 1,226 | 20,300 |
| 2008/07/15 | 1,255 | 1,259 | 1,234 | 1,241 | 24,200 |
| 2008/07/14 | 1,264 | 1,281 | 1,250 | 1,259 | 14,600 |
| 2008/07/11 | 1,254 | 1,276 | 1,252 | 1,269 | 10,100 |
| 2008/07/10 | 1,243 | 1,261 | 1,240 | 1,250 | 10,900 |
| 2008/07/09 | 1,264 | 1,278 | 1,243 | 1,243 | 30,600 |
| 2008/07/08 | 1,281 | 1,297 | 1,264 | 1,264 | 15,700 |
| 2008/07/07 | 1,270 | 1,285 | 1,261 | 1,283 | 14,300 |
| 2008/07/04 | 1,273 | 1,288 | 1,273 | 1,282 | 20,700 |
| 2008/07/03 | 1,278 | 1,292 | 1,270 | 1,280 | 34,100 |
| 2008/07/02 | 1,315 | 1,320 | 1,301 | 1,302 | 28,800 |
| 2008/07/01 | 1,306 | 1,321 | 1,306 | 1,308 | 17,900 |
| 2008/06/30 | 1,296 | 1,325 | 1,296 | 1,306 | 34,200 |
| 2008/06/27 | 1,301 | 1,321 | 1,300 | 1,316 | 30,300 |
| 2008/06/26 | 1,336 | 1,354 | 1,317 | 1,336 | 34,700 |
| 2008/06/25 | 1,330 | 1,349 | 1,316 | 1,349 | 19,900 |
| 2008/06/24 | 1,330 | 1,335 | 1,326 | 1,335 | 15,500 |
| 2008/06/23 | 1,290 | 1,330 | 1,290 | 1,330 | 23,300 |
| 2008/06/20 | 1,344 | 1,345 | 1,321 | 1,330 | 25,100 |
| 2008/06/19 | 1,378 | 1,378 | 1,323 | 1,343 | 34,800 |
| 2008/06/18 | 1,365 | 1,384 | 1,365 | 1,376 | 15,900 |
| 2008/06/17 | 1,355 | 1,379 | 1,340 | 1,362 | 66,700 |
| 2008/06/16 | 1,330 | 1,330 | 1,310 | 1,315 | 14,200 |
| 2008/06/13 | 1,309 | 1,316 | 1,306 | 1,309 | 31,400 |
| 2008/06/12 | 1,309 | 1,331 | 1,303 | 1,309 | 22,100 |
| 2008/06/11 | 1,325 | 1,336 | 1,303 | 1,329 | 26,400 |
| 2008/06/10 | 1,360 | 1,378 | 1,330 | 1,336 | 38,600 |
| 2008/06/09 | 1,358 | 1,370 | 1,342 | 1,357 | 35,600 |
| 2008/06/06 | 1,385 | 1,390 | 1,374 | 1,374 | 32,600 |
| 2008/06/05 | 1,366 | 1,368 | 1,334 | 1,365 | 18,300 |
| 2008/06/04 | 1,364 | 1,378 | 1,359 | 1,368 | 21,700 |
| 2008/06/03 | 1,374 | 1,375 | 1,344 | 1,347 | 29,600 |
| 2008/06/02 | 1,399 | 1,399 | 1,358 | 1,373 | 34,300 |
| 2008/05/30 | 1,400 | 1,414 | 1,380 | 1,384 | 36,000 |
| 2008/05/29 | 1,344 | 1,406 | 1,344 | 1,394 | 36,300 |
| 2008/05/28 | 1,381 | 1,381 | 1,343 | 1,344 | 65,200 |
| 2008/05/27 | 1,354 | 1,374 | 1,349 | 1,361 | 41,400 |
| 2008/05/26 | 1,370 | 1,383 | 1,350 | 1,351 | 46,000 |
| 2008/05/23 | 1,361 | 1,394 | 1,361 | 1,377 | 26,400 |
| 2008/05/22 | 1,350 | 1,355 | 1,344 | 1,351 | 32,000 |
| 2008/05/21 | 1,391 | 1,398 | 1,365 | 1,369 | 36,200 |
| 2008/05/20 | 1,403 | 1,420 | 1,391 | 1,395 | 31,400 |
| 2008/05/19 | 1,382 | 1,406 | 1,380 | 1,403 | 30,900 |
| 2008/05/16 | 1,402 | 1,409 | 1,378 | 1,389 | 32,600 |
| 2008/05/15 | 1,404 | 1,420 | 1,392 | 1,402 | 34,300 |
| 2008/05/14 | 1,350 | 1,396 | 1,348 | 1,379 | 42,000 |
| 2008/05/13 | 1,290 | 1,323 | 1,265 | 1,317 | 34,500 |
| 2008/05/12 | 1,276 | 1,306 | 1,258 | 1,294 | 63,800 |
| 2008/05/09 | 1,392 | 1,399 | 1,304 | 1,330 | 33,600 |
| 2008/05/08 | 1,411 | 1,423 | 1,375 | 1,412 | 25,700 |
| 2008/05/07 | 1,435 | 1,449 | 1,410 | 1,422 | 32,000 |
| 2008/05/02 | 1,470 | 1,470 | 1,354 | 1,434 | 27,700 |
| 2008/05/01 | 1,450 | 1,456 | 1,415 | 1,433 | 31,800 |
| 2008/04/30 | 1,373 | 1,420 | 1,373 | 1,403 | 33,200 |
| 2008/04/28 | 1,323 | 1,380 | 1,323 | 1,353 | 30,700 |
| 2008/04/25 | 1,300 | 1,305 | 1,290 | 1,303 | 27,400 |
| 2008/04/24 | 1,299 | 1,299 | 1,284 | 1,287 | 12,200 |
| 2008/04/23 | 1,278 | 1,295 | 1,278 | 1,286 | 17,200 |
| 2008/04/22 | 1,281 | 1,292 | 1,280 | 1,283 | 15,300 |
| 2008/04/21 | 1,282 | 1,301 | 1,278 | 1,281 | 26,500 |
| 2008/04/18 | 1,264 | 1,275 | 1,253 | 1,271 | 24,100 |
| 2008/04/17 | 1,251 | 1,269 | 1,250 | 1,264 | 16,400 |
| 2008/04/16 | 1,240 | 1,248 | 1,232 | 1,246 | 14,100 |
| 2008/04/15 | 1,240 | 1,240 | 1,220 | 1,235 | 6,200 |
| 2008/04/14 | 1,230 | 1,230 | 1,203 | 1,220 | 13,800 |
| 2008/04/11 | 1,202 | 1,240 | 1,202 | 1,240 | 15,900 |
| 2008/04/10 | 1,235 | 1,237 | 1,211 | 1,216 | 17,300 |
| 2008/04/09 | 1,245 | 1,258 | 1,234 | 1,240 | 12,000 |
| 2008/04/08 | 1,250 | 1,269 | 1,245 | 1,247 | 13,400 |
| 2008/04/07 | 1,263 | 1,274 | 1,261 | 1,274 | 12,400 |
| 2008/04/04 | 1,270 | 1,278 | 1,259 | 1,261 | 14,400 |
| 2008/04/03 | 1,276 | 1,276 | 1,256 | 1,269 | 16,000 |
| 2008/04/02 | 1,252 | 1,270 | 1,244 | 1,256 | 17,200 |
| 2008/04/01 | 1,228 | 1,240 | 1,221 | 1,232 | 14,300 |
| 2008/03/31 | 1,226 | 1,235 | 1,201 | 1,212 | 20,500 |
| 2008/03/28 | 1,235 | 1,241 | 1,200 | 1,225 | 19,300 |
| 2008/03/27 | 1,230 | 1,237 | 1,224 | 1,234 | 10,900 |
| 2008/03/26 | 1,221 | 1,240 | 1,200 | 1,237 | 23,900 |
| 2008/03/25 | 1,276 | 1,291 | 1,200 | 1,221 | 58,300 |
| 2008/03/24 | 1,250 | 1,283 | 1,230 | 1,264 | 23,600 |
| 2008/03/21 | 1,181 | 1,218 | 1,180 | 1,215 | 17,400 |
| 2008/03/19 | 1,180 | 1,222 | 1,163 | 1,172 | 20,800 |
| 2008/03/18 | 1,111 | 1,157 | 1,106 | 1,132 | 19,700 |
| 2008/03/17 | 1,160 | 1,160 | 1,115 | 1,145 | 25,400 |
| 2008/03/14 | 1,183 | 1,195 | 1,145 | 1,164 | 34,600 |
| 2008/03/13 | 1,257 | 1,257 | 1,180 | 1,190 | 38,400 |
| 2008/03/12 | 1,265 | 1,289 | 1,245 | 1,257 | 13,900 |
| 2008/03/11 | 1,205 | 1,237 | 1,204 | 1,232 | 32,800 |
| 2008/03/10 | 1,248 | 1,255 | 1,204 | 1,204 | 31,600 |
| 2008/03/07 | 1,254 | 1,286 | 1,247 | 1,266 | 42,200 |
| 2008/03/06 | 1,261 | 1,314 | 1,256 | 1,296 | 33,900 |
| 2008/03/05 | 1,261 | 1,272 | 1,251 | 1,254 | 21,700 |
| 2008/03/04 | 1,298 | 1,305 | 1,260 | 1,273 | 31,800 |
| 2008/03/03 | 1,357 | 1,357 | 1,283 | 1,297 | 48,900 |
| 2008/02/29 | 1,392 | 1,398 | 1,377 | 1,383 | 50,100 |
| 2008/02/28 | 1,389 | 1,419 | 1,382 | 1,412 | 30,100 |
| 2008/02/27 | 1,400 | 1,409 | 1,390 | 1,404 | 37,400 |
| 2008/02/26 | 1,407 | 1,420 | 1,360 | 1,360 | 47,700 |
| 2008/02/25 | 1,342 | 1,390 | 1,340 | 1,387 | 82,400 |
| 2008/02/22 | 1,292 | 1,304 | 1,285 | 1,302 | 35,100 |
| 2008/02/21 | 1,277 | 1,304 | 1,277 | 1,292 | 46,100 |
| 2008/02/20 | 1,276 | 1,317 | 1,265 | 1,270 | 63,800 |
| 2008/02/19 | 1,278 | 1,285 | 1,258 | 1,276 | 60,700 |
| 2008/02/18 | 1,241 | 1,278 | 1,241 | 1,267 | 65,600 |
| 2008/02/15 | 1,250 | 1,258 | 1,233 | 1,257 | 69,300 |
| 2008/02/14 | 1,250 | 1,275 | 1,243 | 1,270 | 97,200 |
| 2008/02/13 | 1,259 | 1,262 | 1,237 | 1,237 | 33,000 |
| 2008/02/12 | 1,232 | 1,260 | 1,232 | 1,234 | 82,900 |
| 2008/02/08 | 1,241 | 1,267 | 1,228 | 1,231 | 122,200 |
| 2008/02/07 | 1,175 | 1,252 | 1,175 | 1,249 | 68,700 |
| 2008/02/06 | 1,237 | 1,238 | 1,168 | 1,174 | 91,500 |
| 2008/02/05 | 1,255 | 1,258 | 1,231 | 1,240 | 76,100 |
| 2008/02/04 | 1,251 | 1,265 | 1,235 | 1,249 | 78,300 |
| 2008/02/01 | 1,250 | 1,260 | 1,241 | 1,246 | 78,600 |
| 2008/01/31 | 1,232 | 1,255 | 1,230 | 1,250 | 56,800 |
| 2008/01/30 | 1,280 | 1,291 | 1,245 | 1,252 | 106,000 |
| 2008/01/29 | 1,244 | 1,296 | 1,238 | 1,295 | 48,800 |
| 2008/01/28 | 1,288 | 1,301 | 1,226 | 1,226 | 74,200 |
| 2008/01/25 | 1,269 | 1,327 | 1,263 | 1,308 | 75,800 |
| 2008/01/24 | 1,226 | 1,262 | 1,210 | 1,253 | 68,600 |
| 2008/01/23 | 1,261 | 1,296 | 1,167 | 1,206 | 184,500 |
| 2008/01/22 | 1,360 | 1,364 | 1,262 | 1,275 | 77,200 |
| 2008/01/21 | 1,397 | 1,397 | 1,361 | 1,363 | 55,400 |
| 2008/01/18 | 1,370 | 1,406 | 1,340 | 1,404 | 156,400 |
| 2008/01/17 | 1,370 | 1,400 | 1,341 | 1,371 | 119,700 |
| 2008/01/16 | 1,360 | 1,388 | 1,300 | 1,379 | 93,900 |
| 2008/01/15 | 1,521 | 1,525 | 1,428 | 1,440 | 36,100 |
| 2008/01/11 | 1,578 | 1,593 | 1,518 | 1,521 | 27,500 |
| 2008/01/10 | 1,580 | 1,600 | 1,578 | 1,578 | 21,300 |
| 2008/01/09 | 1,586 | 1,600 | 1,575 | 1,596 | 25,900 |
| 2008/01/08 | 1,606 | 1,613 | 1,585 | 1,604 | 34,100 |
| 2008/01/07 | 1,599 | 1,630 | 1,565 | 1,623 | 47,900 |
| 2008/01/04 | 1,682 | 1,690 | 1,601 | 1,638 | 25,100 |