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 |
|---|---|---|---|---|---|
| 2003/12/30 | 1,200 | 1,210 | 1,171 | 1,205 | 8,400 |
| 2003/12/29 | 1,172 | 1,200 | 1,132 | 1,190 | 14,300 |
| 2003/12/26 | 1,113 | 1,118 | 1,110 | 1,112 | 2,800 |
| 2003/12/25 | 1,100 | 1,114 | 1,100 | 1,114 | 8,100 |
| 2003/12/24 | 1,103 | 1,115 | 1,103 | 1,115 | 7,000 |
| 2003/12/22 | 1,125 | 1,126 | 1,101 | 1,114 | 13,900 |
| 2003/12/19 | 1,112 | 1,135 | 1,112 | 1,130 | 9,800 |
| 2003/12/18 | 1,131 | 1,142 | 1,122 | 1,138 | 7,300 |
| 2003/12/17 | 1,205 | 1,205 | 1,155 | 1,155 | 7,100 |
| 2003/12/16 | 1,201 | 1,201 | 1,175 | 1,175 | 2,300 |
| 2003/12/15 | 1,211 | 1,215 | 1,196 | 1,202 | 7,800 |
| 2003/12/12 | 1,217 | 1,220 | 1,194 | 1,210 | 14,200 |
| 2003/12/11 | 1,202 | 1,218 | 1,150 | 1,217 | 7,400 |
| 2003/12/10 | 1,210 | 1,218 | 1,202 | 1,202 | 10,200 |
| 2003/12/09 | 1,209 | 1,226 | 1,190 | 1,210 | 7,300 |
| 2003/12/08 | 1,216 | 1,216 | 1,190 | 1,209 | 10,000 |
| 2003/12/05 | 1,214 | 1,218 | 1,200 | 1,217 | 5,900 |
| 2003/12/04 | 1,179 | 1,221 | 1,179 | 1,194 | 7,300 |
| 2003/12/03 | 1,229 | 1,229 | 1,171 | 1,219 | 5,900 |
| 2003/12/02 | 1,220 | 1,230 | 1,191 | 1,200 | 6,000 |
| 2003/12/01 | 1,151 | 1,219 | 1,151 | 1,219 | 5,200 |
| 2003/11/28 | 1,170 | 1,195 | 1,170 | 1,194 | 7,300 |
| 2003/11/27 | 1,160 | 1,189 | 1,160 | 1,170 | 6,700 |
| 2003/11/26 | 1,130 | 1,160 | 1,122 | 1,160 | 3,400 |
| 2003/11/25 | 1,190 | 1,190 | 1,120 | 1,120 | 6,000 |
| 2003/11/21 | 1,132 | 1,150 | 1,132 | 1,149 | 2,600 |
| 2003/11/20 | 1,100 | 1,136 | 1,100 | 1,136 | 6,800 |
| 2003/11/19 | 1,100 | 1,137 | 1,100 | 1,102 | 5,600 |
| 2003/11/18 | 1,135 | 1,160 | 1,120 | 1,137 | 17,800 |
| 2003/11/17 | 1,200 | 1,201 | 1,130 | 1,145 | 15,500 |
| 2003/11/14 | 1,237 | 1,240 | 1,225 | 1,225 | 8,100 |
| 2003/11/13 | 1,230 | 1,246 | 1,230 | 1,237 | 9,700 |
| 2003/11/12 | 1,230 | 1,249 | 1,225 | 1,231 | 9,300 |
| 2003/11/11 | 1,235 | 1,235 | 1,215 | 1,230 | 21,700 |
| 2003/11/10 | 1,259 | 1,263 | 1,241 | 1,253 | 4,000 |
| 2003/11/07 | 1,248 | 1,268 | 1,230 | 1,263 | 4,600 |
| 2003/11/06 | 1,310 | 1,311 | 1,280 | 1,280 | 11,700 |
| 2003/11/05 | 1,369 | 1,385 | 1,276 | 1,310 | 50,200 |
| 2003/11/04 | 1,280 | 1,349 | 1,280 | 1,349 | 18,500 |
| 2003/10/31 | 1,284 | 1,285 | 1,270 | 1,270 | 6,500 |
| 2003/10/30 | 1,260 | 1,274 | 1,259 | 1,265 | 7,000 |
| 2003/10/29 | 1,251 | 1,270 | 1,250 | 1,259 | 8,100 |
| 2003/10/28 | 1,228 | 1,254 | 1,228 | 1,250 | 13,300 |
| 2003/10/27 | 1,224 | 1,248 | 1,221 | 1,228 | 9,700 |
| 2003/10/24 | 1,219 | 1,263 | 1,219 | 1,224 | 13,300 |
| 2003/10/23 | 1,280 | 1,298 | 1,203 | 1,203 | 24,400 |
| 2003/10/22 | 1,350 | 1,369 | 1,310 | 1,310 | 10,500 |
| 2003/10/21 | 1,428 | 1,428 | 1,369 | 1,370 | 24,300 |
| 2003/10/20 | 1,356 | 1,450 | 1,356 | 1,420 | 41,800 |
| 2003/10/17 | 1,270 | 1,379 | 1,269 | 1,356 | 24,700 |
| 2003/10/16 | 1,260 | 1,269 | 1,245 | 1,261 | 9,100 |
| 2003/10/15 | 1,270 | 1,280 | 1,241 | 1,251 | 18,700 |
| 2003/10/14 | 1,230 | 1,269 | 1,230 | 1,261 | 11,900 |
| 2003/10/10 | 1,233 | 1,236 | 1,212 | 1,226 | 12,800 |
| 2003/10/09 | 1,240 | 1,246 | 1,231 | 1,243 | 14,200 |
| 2003/10/08 | 1,270 | 1,275 | 1,245 | 1,245 | 11,400 |
| 2003/10/07 | 1,267 | 1,269 | 1,260 | 1,260 | 6,700 |
| 2003/10/06 | 1,246 | 1,274 | 1,246 | 1,259 | 21,300 |
| 2003/10/03 | 1,259 | 1,259 | 1,220 | 1,239 | 16,900 |
| 2003/10/02 | 1,230 | 1,244 | 1,221 | 1,244 | 8,100 |
| 2003/10/01 | 1,202 | 1,229 | 1,202 | 1,211 | 11,500 |
| 2003/09/30 | 1,255 | 1,255 | 1,242 | 1,242 | 11,300 |
| 2003/09/29 | 1,252 | 1,280 | 1,252 | 1,252 | 8,100 |
| 2003/09/26 | 1,150 | 1,280 | 1,150 | 1,252 | 14,700 |
| 2003/09/25 | 1,220 | 1,230 | 1,180 | 1,183 | 18,900 |
| 2003/09/24 | 1,289 | 1,289 | 1,250 | 1,260 | 13,300 |
| 2003/09/22 | 1,338 | 1,338 | 1,250 | 1,289 | 24,000 |
| 2003/09/19 | 1,363 | 1,370 | 1,330 | 1,346 | 10,400 |
| 2003/09/18 | 1,360 | 1,366 | 1,350 | 1,355 | 8,500 |
| 2003/09/17 | 1,360 | 1,389 | 1,355 | 1,366 | 13,400 |
| 2003/09/16 | 1,352 | 1,388 | 1,342 | 1,350 | 34,300 |
| 2003/09/12 | 1,384 | 1,395 | 1,380 | 1,382 | 24,800 |
| 2003/09/11 | 1,382 | 1,388 | 1,380 | 1,384 | 5,600 |
| 2003/09/10 | 1,383 | 1,403 | 1,383 | 1,388 | 9,000 |
| 2003/09/09 | 1,420 | 1,420 | 1,380 | 1,403 | 9,400 |
| 2003/09/08 | 1,371 | 1,430 | 1,371 | 1,420 | 11,900 |
| 2003/09/05 | 1,380 | 1,400 | 1,371 | 1,371 | 5,100 |
| 2003/09/04 | 1,395 | 1,401 | 1,391 | 1,400 | 9,500 |
| 2003/09/03 | 1,410 | 1,435 | 1,395 | 1,421 | 32,200 |
| 2003/09/02 | 1,410 | 1,430 | 1,410 | 1,424 | 17,900 |
| 2003/09/01 | 1,430 | 1,430 | 1,410 | 1,410 | 16,100 |
| 2003/08/29 | 1,332 | 1,430 | 1,332 | 1,400 | 23,700 |
| 2003/08/28 | 1,370 | 1,373 | 1,320 | 1,332 | 16,100 |
| 2003/08/27 | 1,380 | 1,398 | 1,364 | 1,370 | 33,700 |
| 2003/08/26 | 1,300 | 1,350 | 1,300 | 1,324 | 23,200 |
| 2003/08/25 | 1,348 | 1,348 | 1,330 | 1,333 | 12,300 |
| 2003/08/22 | 1,351 | 1,368 | 1,310 | 1,350 | 34,500 |
| 2003/08/21 | 1,430 | 1,439 | 1,350 | 1,379 | 66,200 |
| 2003/08/20 | 1,420 | 1,489 | 1,411 | 1,470 | 152,000 |
| 2003/08/19 | 1,249 | 1,309 | 1,209 | 1,309 | 84,600 |
| 2003/08/18 | 1,111 | 1,115 | 1,105 | 1,109 | 17,200 |
| 2003/08/15 | 1,128 | 1,131 | 1,110 | 1,111 | 22,400 |
| 2003/08/14 | 1,107 | 1,131 | 1,100 | 1,121 | 29,800 |
| 2003/08/13 | 1,100 | 1,117 | 1,091 | 1,108 | 27,700 |
| 2003/08/12 | 1,104 | 1,130 | 1,085 | 1,115 | 14,200 |
| 2003/08/11 | 1,123 | 1,125 | 1,105 | 1,105 | 10,000 |
| 2003/08/08 | 1,110 | 1,139 | 1,100 | 1,103 | 10,000 |
| 2003/08/07 | 1,132 | 1,150 | 1,112 | 1,149 | 5,200 |
| 2003/08/06 | 1,110 | 1,146 | 1,110 | 1,134 | 7,400 |
| 2003/08/05 | 1,206 | 1,207 | 1,170 | 1,170 | 6,300 |
| 2003/08/04 | 1,220 | 1,231 | 1,201 | 1,231 | 5,500 |
| 2003/08/01 | 1,224 | 1,246 | 1,220 | 1,246 | 11,400 |
| 2003/07/31 | 1,263 | 1,270 | 1,221 | 1,244 | 14,900 |
| 2003/07/30 | 1,242 | 1,274 | 1,200 | 1,274 | 14,200 |
| 2003/07/29 | 1,203 | 1,260 | 1,201 | 1,240 | 21,600 |
| 2003/07/28 | 1,160 | 1,207 | 1,151 | 1,191 | 17,400 |
| 2003/07/25 | 1,120 | 1,199 | 1,115 | 1,167 | 12,200 |
| 2003/07/24 | 1,190 | 1,190 | 1,120 | 1,125 | 21,700 |
| 2003/07/23 | 1,105 | 1,170 | 1,105 | 1,170 | 24,000 |
| 2003/07/22 | 1,142 | 1,147 | 1,110 | 1,119 | 18,500 |
| 2003/07/18 | 1,050 | 1,127 | 1,050 | 1,127 | 15,500 |
| 2003/07/17 | 1,150 | 1,150 | 1,080 | 1,090 | 25,200 |
| 2003/07/16 | 1,193 | 1,200 | 1,162 | 1,170 | 20,700 |
| 2003/07/15 | 1,269 | 1,275 | 1,231 | 1,233 | 19,200 |
| 2003/07/14 | 1,270 | 1,290 | 1,256 | 1,279 | 11,900 |
| 2003/07/11 | 1,297 | 1,300 | 1,254 | 1,254 | 28,000 |
| 2003/07/10 | 1,350 | 1,350 | 1,305 | 1,310 | 34,800 |
| 2003/07/09 | 1,376 | 1,390 | 1,302 | 1,350 | 95,400 |
| 2003/07/08 | 1,293 | 1,293 | 1,200 | 1,293 | 88,400 |
| 2003/07/07 | 1,023 | 1,093 | 1,014 | 1,093 | 39,300 |
| 2003/07/04 | 970 | 995 | 967 | 993 | 7,200 |
| 2003/07/03 | 1,037 | 1,050 | 975 | 980 | 31,800 |
| 2003/07/02 | 1,010 | 1,039 | 1,010 | 1,010 | 20,600 |
| 2003/07/01 | 968 | 998 | 968 | 983 | 14,100 |
| 2003/06/30 | 986 | 990 | 966 | 966 | 10,800 |
| 2003/06/27 | 949 | 984 | 949 | 983 | 14,800 |
| 2003/06/26 | 950 | 955 | 940 | 949 | 17,800 |
| 2003/06/25 | 970 | 970 | 958 | 958 | 4,100 |
| 2003/06/24 | 992 | 992 | 970 | 971 | 11,200 |
| 2003/06/23 | 966 | 991 | 966 | 982 | 6,100 |
| 2003/06/20 | 990 | 996 | 965 | 965 | 14,400 |
| 2003/06/19 | 980 | 1,000 | 961 | 990 | 19,200 |
| 2003/06/18 | 975 | 1,022 | 974 | 1,002 | 42,100 |
| 2003/06/17 | 920 | 981 | 920 | 977 | 30,900 |
| 2003/06/16 | 911 | 918 | 905 | 918 | 10,300 |
| 2003/06/13 | 905 | 915 | 905 | 911 | 21,800 |
| 2003/06/12 | 920 | 920 | 905 | 905 | 9,200 |
| 2003/06/11 | 916 | 920 | 910 | 916 | 7,900 |
| 2003/06/10 | 910 | 916 | 906 | 906 | 5,500 |
| 2003/06/09 | 920 | 920 | 912 | 920 | 9,400 |
| 2003/06/06 | 919 | 919 | 911 | 918 | 6,300 |
| 2003/06/05 | 919 | 920 | 896 | 900 | 10,500 |
| 2003/06/04 | 901 | 916 | 901 | 909 | 6,500 |
| 2003/06/03 | 920 | 920 | 900 | 901 | 18,800 |
| 2003/06/02 | 920 | 920 | 900 | 909 | 15,900 |
| 2003/05/30 | 880 | 910 | 880 | 900 | 16,500 |
| 2003/05/29 | 875 | 880 | 870 | 877 | 6,400 |
| 2003/05/28 | 855 | 872 | 855 | 857 | 5,900 |
| 2003/05/27 | 870 | 870 | 851 | 853 | 5,900 |
| 2003/05/26 | 875 | 880 | 860 | 870 | 11,500 |
| 2003/05/23 | 851 | 861 | 846 | 852 | 7,400 |
| 2003/05/22 | 850 | 859 | 846 | 859 | 3,900 |
| 2003/05/21 | 847 | 865 | 846 | 846 | 5,200 |
| 2003/05/20 | 837 | 853 | 836 | 846 | 2,000 |
| 2003/05/19 | 857 | 857 | 839 | 847 | 5,900 |
| 2003/05/16 | 840 | 852 | 840 | 847 | 2,900 |
| 2003/05/15 | 866 | 870 | 836 | 837 | 11,800 |
| 2003/05/14 | 873 | 888 | 873 | 873 | 5,700 |
| 2003/05/13 | 865 | 888 | 865 | 873 | 13,900 |
| 2003/05/12 | 890 | 890 | 860 | 865 | 14,100 |
| 2003/05/09 | 859 | 907 | 836 | 876 | 21,300 |
| 2003/05/08 | 850 | 860 | 839 | 839 | 2,900 |
| 2003/05/07 | 831 | 859 | 831 | 841 | 7,500 |
| 2003/05/06 | 830 | 861 | 830 | 849 | 4,700 |
| 2003/05/02 | 850 | 850 | 817 | 822 | 4,300 |
| 2003/05/01 | 826 | 838 | 826 | 831 | 3,800 |
| 2003/04/30 | 831 | 840 | 810 | 810 | 3,800 |
| 2003/04/28 | 839 | 845 | 830 | 830 | 3,500 |
| 2003/04/25 | 870 | 870 | 851 | 855 | 6,400 |
| 2003/04/24 | 880 | 880 | 860 | 862 | 5,200 |
| 2003/04/23 | 868 | 880 | 868 | 880 | 5,600 |
| 2003/04/22 | 907 | 909 | 867 | 867 | 3,500 |
| 2003/04/21 | 900 | 914 | 900 | 907 | 5,800 |
| 2003/04/18 | 855 | 890 | 855 | 890 | 3,300 |
| 2003/04/17 | 860 | 895 | 850 | 895 | 2,700 |
| 2003/04/16 | 897 | 897 | 875 | 875 | 5,200 |
| 2003/04/15 | 878 | 898 | 871 | 895 | 7,000 |
| 2003/04/14 | 889 | 889 | 865 | 873 | 3,100 |
| 2003/04/11 | 881 | 889 | 871 | 885 | 8,000 |
| 2003/04/10 | 890 | 896 | 881 | 881 | 6,400 |
| 2003/04/09 | 874 | 890 | 874 | 889 | 12,800 |
| 2003/04/08 | 899 | 899 | 870 | 873 | 6,300 |
| 2003/04/07 | 885 | 885 | 869 | 880 | 6,300 |
| 2003/04/04 | 880 | 880 | 873 | 875 | 7,700 |
| 2003/04/03 | 890 | 890 | 879 | 879 | 6,600 |
| 2003/04/02 | 903 | 903 | 890 | 891 | 10,800 |
| 2003/04/01 | 891 | 917 | 890 | 891 | 12,400 |
| 2003/03/31 | 870 | 910 | 870 | 908 | 10,900 |
| 2003/03/28 | 860 | 865 | 853 | 865 | 5,500 |
| 2003/03/27 | 850 | 860 | 850 | 857 | 5,200 |
| 2003/03/26 | 833 | 849 | 828 | 840 | 6,300 |
| 2003/03/25 | 829 | 830 | 822 | 830 | 8,900 |
| 2003/03/24 | 839 | 839 | 820 | 836 | 11,400 |
| 2003/03/20 | 805 | 827 | 805 | 819 | 6,400 |
| 2003/03/19 | 860 | 862 | 787 | 800 | 30,900 |
| 2003/03/18 | 850 | 888 | 840 | 850 | 6,000 |
| 2003/03/17 | 850 | 857 | 849 | 857 | 4,500 |
| 2003/03/14 | 850 | 865 | 847 | 847 | 33,600 |
| 2003/03/13 | 856 | 868 | 848 | 853 | 18,600 |
| 2003/03/12 | 855 | 877 | 843 | 843 | 12,800 |
| 2003/03/11 | 865 | 875 | 850 | 850 | 26,200 |
| 2003/03/10 | 875 | 885 | 860 | 870 | 9,700 |
| 2003/03/07 | 900 | 906 | 875 | 875 | 17,000 |
| 2003/03/06 | 911 | 916 | 901 | 910 | 9,500 |
| 2003/03/05 | 901 | 913 | 901 | 911 | 6,300 |
| 2003/03/04 | 901 | 914 | 901 | 913 | 18,300 |
| 2003/03/03 | 902 | 909 | 902 | 904 | 7,300 |
| 2003/02/28 | 910 | 910 | 901 | 906 | 5,500 |
| 2003/02/27 | 915 | 930 | 913 | 917 | 5,500 |
| 2003/02/26 | 913 | 933 | 913 | 925 | 5,300 |
| 2003/02/25 | 920 | 920 | 911 | 913 | 3,300 |
| 2003/02/24 | 966 | 966 | 940 | 943 | 2,600 |
| 2003/02/21 | 980 | 982 | 956 | 956 | 8,500 |
| 2003/02/20 | 971 | 980 | 960 | 980 | 5,800 |
| 2003/02/19 | 990 | 990 | 977 | 977 | 4,800 |
| 2003/02/18 | 990 | 992 | 972 | 979 | 8,400 |
| 2003/02/17 | 960 | 993 | 960 | 990 | 7,200 |
| 2003/02/14 | 938 | 963 | 938 | 955 | 10,700 |
| 2003/02/13 | 959 | 967 | 956 | 959 | 11,900 |
| 2003/02/12 | 980 | 980 | 965 | 979 | 7,300 |
| 2003/02/10 | 962 | 963 | 956 | 962 | 3,700 |
| 2003/02/07 | 985 | 985 | 951 | 963 | 3,200 |
| 2003/02/06 | 985 | 985 | 966 | 969 | 6,900 |
| 2003/02/05 | 985 | 997 | 965 | 975 | 11,800 |
| 2003/02/04 | 966 | 971 | 953 | 965 | 9,900 |
| 2003/02/03 | 902 | 929 | 895 | 926 | 4,300 |
| 2003/01/31 | 898 | 910 | 890 | 892 | 4,400 |
| 2003/01/30 | 931 | 940 | 900 | 908 | 11,600 |
| 2003/01/29 | 980 | 983 | 955 | 958 | 6,300 |
| 2003/01/28 | 1,000 | 1,005 | 970 | 994 | 7,500 |
| 2003/01/27 | 1,000 | 1,019 | 1,000 | 1,008 | 2,800 |
| 2003/01/24 | 1,040 | 1,040 | 1,020 | 1,020 | 14,900 |
| 2003/01/23 | 1,020 | 1,020 | 1,000 | 1,010 | 10,400 |
| 2003/01/22 | 1,011 | 1,020 | 999 | 1,000 | 7,500 |
| 2003/01/21 | 980 | 1,020 | 975 | 1,012 | 17,800 |
| 2003/01/20 | 932 | 970 | 932 | 970 | 8,100 |
| 2003/01/17 | 921 | 933 | 921 | 932 | 3,800 |
| 2003/01/16 | 940 | 941 | 936 | 941 | 3,700 |
| 2003/01/15 | 975 | 975 | 954 | 970 | 5,600 |
| 2003/01/14 | 970 | 975 | 960 | 975 | 4,300 |
| 2003/01/10 | 925 | 955 | 919 | 955 | 4,200 |
| 2003/01/09 | 922 | 935 | 922 | 935 | 1,800 |
| 2003/01/08 | 975 | 975 | 950 | 959 | 1,600 |
| 2003/01/07 | 965 | 974 | 940 | 972 | 5,100 |
| 2003/01/06 | 957 | 974 | 947 | 960 | 2,800 |