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 |
|---|---|---|---|---|---|
| 2011/12/30 | 3,610 | 3,610 | 3,515 | 3,545 | 16,900 |
| 2011/12/29 | 3,460 | 3,615 | 3,420 | 3,560 | 76,100 |
| 2011/12/28 | 3,695 | 3,710 | 3,370 | 3,465 | 177,800 |
| 2011/12/27 | 3,700 | 3,730 | 3,685 | 3,695 | 24,700 |
| 2011/12/26 | 3,695 | 3,725 | 3,660 | 3,710 | 44,600 |
| 2011/12/22 | 3,680 | 3,680 | 3,635 | 3,655 | 42,200 |
| 2011/12/21 | 3,700 | 3,720 | 3,655 | 3,675 | 40,800 |
| 2011/12/20 | 3,605 | 3,685 | 3,605 | 3,670 | 37,900 |
| 2011/12/19 | 3,655 | 3,670 | 3,505 | 3,615 | 65,800 |
| 2011/12/16 | 3,550 | 3,735 | 3,545 | 3,685 | 140,900 |
| 2011/12/15 | 3,585 | 3,595 | 3,485 | 3,505 | 41,100 |
| 2011/12/14 | 3,635 | 3,710 | 3,625 | 3,625 | 75,000 |
| 2011/12/13 | 3,590 | 3,650 | 3,580 | 3,635 | 42,000 |
| 2011/12/12 | 3,580 | 3,635 | 3,565 | 3,590 | 43,000 |
| 2011/12/09 | 3,575 | 3,610 | 3,565 | 3,580 | 74,300 |
| 2011/12/08 | 3,450 | 3,580 | 3,450 | 3,560 | 88,200 |
| 2011/12/07 | 3,350 | 3,440 | 3,350 | 3,435 | 21,100 |
| 2011/12/06 | 3,430 | 3,430 | 3,330 | 3,380 | 22,800 |
| 2011/12/05 | 3,450 | 3,450 | 3,390 | 3,425 | 12,600 |
| 2011/12/02 | 3,395 | 3,445 | 3,395 | 3,420 | 24,100 |
| 2011/12/01 | 3,450 | 3,480 | 3,370 | 3,395 | 35,700 |
| 2011/11/30 | 3,360 | 3,400 | 3,360 | 3,400 | 51,300 |
| 2011/11/29 | 3,450 | 3,450 | 3,400 | 3,430 | 38,300 |
| 2011/11/28 | 3,350 | 3,450 | 3,335 | 3,440 | 69,200 |
| 2011/11/25 | 3,370 | 3,390 | 3,310 | 3,330 | 96,500 |
| 2011/11/24 | 3,135 | 3,180 | 3,110 | 3,160 | 43,700 |
| 2011/11/22 | 3,040 | 3,195 | 3,040 | 3,170 | 39,600 |
| 2011/11/21 | 3,045 | 3,080 | 3,030 | 3,075 | 23,100 |
| 2011/11/18 | 3,005 | 3,050 | 2,978 | 3,045 | 32,200 |
| 2011/11/17 | 3,015 | 3,060 | 3,005 | 3,045 | 36,700 |
| 2011/11/16 | 3,050 | 3,065 | 3,015 | 3,035 | 43,300 |
| 2011/11/15 | 3,070 | 3,080 | 3,015 | 3,035 | 39,400 |
| 2011/11/14 | 3,125 | 3,160 | 3,075 | 3,085 | 39,100 |
| 2011/11/11 | 3,155 | 3,185 | 3,110 | 3,125 | 30,400 |
| 2011/11/10 | 3,105 | 3,170 | 3,105 | 3,160 | 25,200 |
| 2011/11/09 | 3,110 | 3,185 | 3,110 | 3,170 | 20,700 |
| 2011/11/08 | 3,180 | 3,220 | 3,155 | 3,170 | 25,200 |
| 2011/11/07 | 3,110 | 3,235 | 3,110 | 3,205 | 48,700 |
| 2011/11/04 | 3,230 | 3,230 | 3,060 | 3,100 | 99,100 |
| 2011/11/02 | 3,325 | 3,325 | 3,200 | 3,200 | 60,900 |
| 2011/11/01 | 3,390 | 3,450 | 3,335 | 3,420 | 63,400 |
| 2011/10/31 | 3,450 | 3,480 | 3,415 | 3,415 | 74,700 |
| 2011/10/28 | 3,390 | 3,415 | 3,365 | 3,400 | 71,100 |
| 2011/10/27 | 3,300 | 3,320 | 3,250 | 3,320 | 37,400 |
| 2011/10/26 | 3,275 | 3,300 | 3,250 | 3,255 | 27,800 |
| 2011/10/25 | 3,300 | 3,310 | 3,235 | 3,260 | 21,500 |
| 2011/10/24 | 3,235 | 3,305 | 3,220 | 3,280 | 26,600 |
| 2011/10/21 | 3,295 | 3,300 | 3,235 | 3,235 | 15,200 |
| 2011/10/20 | 3,300 | 3,305 | 3,260 | 3,295 | 14,100 |
| 2011/10/19 | 3,355 | 3,360 | 3,245 | 3,305 | 30,700 |
| 2011/10/18 | 3,345 | 3,360 | 3,310 | 3,350 | 27,500 |
| 2011/10/17 | 3,310 | 3,350 | 3,265 | 3,350 | 18,500 |
| 2011/10/14 | 3,320 | 3,320 | 3,230 | 3,285 | 17,900 |
| 2011/10/13 | 3,340 | 3,350 | 3,290 | 3,330 | 20,200 |
| 2011/10/12 | 3,340 | 3,345 | 3,305 | 3,345 | 24,500 |
| 2011/10/11 | 3,285 | 3,335 | 3,275 | 3,320 | 22,800 |
| 2011/10/07 | 3,280 | 3,330 | 3,260 | 3,280 | 15,200 |
| 2011/10/06 | 3,340 | 3,380 | 3,290 | 3,290 | 27,900 |
| 2011/10/05 | 3,285 | 3,400 | 3,280 | 3,330 | 43,000 |
| 2011/10/04 | 3,265 | 3,370 | 3,255 | 3,350 | 66,700 |
| 2011/10/03 | 3,300 | 3,380 | 3,270 | 3,320 | 66,900 |
| 2011/09/30 | 3,245 | 3,330 | 3,230 | 3,310 | 122,700 |
| 2011/09/29 | 3,180 | 3,245 | 3,115 | 3,150 | 98,800 |
| 2011/09/28 | 3,080 | 3,185 | 3,070 | 3,185 | 55,100 |
| 2011/09/27 | 3,070 | 3,090 | 2,990 | 3,025 | 32,800 |
| 2011/09/26 | 2,990 | 3,030 | 2,921 | 3,000 | 36,200 |
| 2011/09/22 | 3,005 | 3,040 | 2,990 | 3,015 | 36,500 |
| 2011/09/21 | 3,050 | 3,100 | 3,040 | 3,055 | 18,500 |
| 2011/09/20 | 3,180 | 3,185 | 3,020 | 3,020 | 49,400 |
| 2011/09/16 | 3,170 | 3,250 | 3,150 | 3,250 | 59,500 |
| 2011/09/15 | 3,190 | 3,195 | 3,125 | 3,145 | 31,300 |
| 2011/09/14 | 3,190 | 3,215 | 3,060 | 3,090 | 36,500 |
| 2011/09/13 | 3,230 | 3,240 | 3,155 | 3,205 | 54,300 |
| 2011/09/12 | 3,210 | 3,255 | 3,155 | 3,225 | 45,900 |
| 2011/09/09 | 3,265 | 3,265 | 3,200 | 3,240 | 62,900 |
| 2011/09/08 | 3,215 | 3,265 | 3,175 | 3,255 | 51,600 |
| 2011/09/07 | 3,150 | 3,225 | 3,140 | 3,215 | 66,200 |
| 2011/09/06 | 3,130 | 3,135 | 3,105 | 3,135 | 74,900 |
| 2011/09/05 | 3,150 | 3,190 | 3,110 | 3,130 | 55,500 |
| 2011/09/02 | 3,180 | 3,180 | 3,115 | 3,160 | 64,000 |
| 2011/09/01 | 3,295 | 3,295 | 3,200 | 3,220 | 82,500 |
| 2011/08/31 | 3,315 | 3,315 | 3,180 | 3,285 | 565,800 |
| 2011/08/30 | 3,465 | 3,465 | 3,380 | 3,380 | 67,500 |
| 2011/08/29 | 3,395 | 3,405 | 3,350 | 3,395 | 33,300 |
| 2011/08/26 | 3,250 | 3,330 | 3,210 | 3,315 | 79,500 |
| 2011/08/25 | 3,400 | 3,520 | 3,235 | 3,315 | 128,800 |
| 2011/08/24 | 3,200 | 3,590 | 3,155 | 3,445 | 259,500 |
| 2011/08/23 | 3,290 | 3,320 | 3,205 | 3,205 | 157,800 |
| 2011/08/22 | 3,170 | 3,255 | 3,160 | 3,220 | 82,000 |
| 2011/08/19 | 3,120 | 3,400 | 3,020 | 3,240 | 197,200 |
| 2011/08/18 | 3,090 | 3,130 | 3,015 | 3,040 | 50,500 |
| 2011/08/17 | 3,005 | 3,085 | 2,984 | 3,040 | 252,700 |
| 2011/08/16 | 3,200 | 3,205 | 3,025 | 3,030 | 383,500 |
| 2011/08/15 | 3,460 | 3,525 | 3,440 | 3,510 | 19,600 |
| 2011/08/12 | 3,540 | 3,545 | 3,370 | 3,400 | 38,300 |
| 2011/08/11 | 3,495 | 3,495 | 3,420 | 3,470 | 39,000 |
| 2011/08/10 | 3,600 | 3,660 | 3,565 | 3,585 | 40,900 |
| 2011/08/09 | 3,385 | 3,510 | 3,280 | 3,510 | 78,100 |
| 2011/08/08 | 3,510 | 3,570 | 3,450 | 3,455 | 52,000 |
| 2011/08/05 | 3,450 | 3,600 | 3,450 | 3,580 | 50,100 |
| 2011/08/04 | 3,655 | 3,680 | 3,625 | 3,645 | 27,300 |
| 2011/08/03 | 3,605 | 3,640 | 3,590 | 3,595 | 37,300 |
| 2011/08/02 | 3,730 | 3,740 | 3,665 | 3,675 | 39,000 |
| 2011/08/01 | 3,590 | 3,795 | 3,565 | 3,765 | 88,500 |
| 2011/07/29 | 3,605 | 3,660 | 3,535 | 3,560 | 97,500 |
| 2011/07/28 | 3,680 | 3,690 | 3,630 | 3,690 | 41,800 |
| 2011/07/27 | 3,695 | 3,695 | 3,630 | 3,680 | 26,100 |
| 2011/07/26 | 3,725 | 3,730 | 3,670 | 3,695 | 38,500 |
| 2011/07/25 | 3,680 | 3,770 | 3,680 | 3,745 | 31,600 |
| 2011/07/22 | 3,790 | 3,800 | 3,670 | 3,710 | 59,200 |
| 2011/07/21 | 3,650 | 3,750 | 3,595 | 3,740 | 53,900 |
| 2011/07/20 | 3,630 | 3,695 | 3,625 | 3,675 | 52,500 |
| 2011/07/19 | 3,545 | 3,625 | 3,540 | 3,605 | 37,700 |
| 2011/07/15 | 3,580 | 3,590 | 3,535 | 3,555 | 42,700 |
| 2011/07/14 | 3,500 | 3,600 | 3,500 | 3,580 | 88,100 |
| 2011/07/13 | 3,415 | 3,425 | 3,390 | 3,420 | 23,500 |
| 2011/07/12 | 3,370 | 3,445 | 3,350 | 3,435 | 48,500 |
| 2011/07/11 | 3,430 | 3,460 | 3,415 | 3,440 | 39,500 |
| 2011/07/08 | 3,295 | 3,430 | 3,295 | 3,405 | 86,400 |
| 2011/07/07 | 3,320 | 3,335 | 3,300 | 3,305 | 22,400 |
| 2011/07/06 | 3,305 | 3,320 | 3,265 | 3,320 | 42,500 |
| 2011/07/05 | 3,385 | 3,395 | 3,260 | 3,305 | 90,100 |
| 2011/07/04 | 3,385 | 3,450 | 3,385 | 3,405 | 46,700 |
| 2011/07/01 | 3,450 | 3,470 | 3,365 | 3,385 | 49,600 |
| 2011/06/30 | 3,545 | 3,545 | 3,440 | 3,475 | 37,700 |
| 2011/06/29 | 3,450 | 3,505 | 3,425 | 3,495 | 37,100 |
| 2011/06/28 | 3,530 | 3,530 | 3,370 | 3,380 | 81,000 |
| 2011/06/27 | 3,545 | 3,575 | 3,505 | 3,510 | 23,100 |
| 2011/06/24 | 3,650 | 3,650 | 3,565 | 3,590 | 44,700 |
| 2011/06/23 | 3,600 | 3,665 | 3,600 | 3,650 | 75,900 |
| 2011/06/22 | 3,445 | 3,580 | 3,425 | 3,565 | 72,400 |
| 2011/06/21 | 3,315 | 3,420 | 3,315 | 3,385 | 49,200 |
| 2011/06/20 | 3,315 | 3,425 | 3,310 | 3,345 | 50,900 |
| 2011/06/17 | 3,440 | 3,465 | 3,335 | 3,350 | 71,400 |
| 2011/06/16 | 3,460 | 3,470 | 3,415 | 3,420 | 35,200 |
| 2011/06/15 | 3,475 | 3,510 | 3,435 | 3,460 | 53,600 |
| 2011/06/14 | 3,625 | 3,625 | 3,410 | 3,435 | 116,200 |
| 2011/06/13 | 3,575 | 3,625 | 3,520 | 3,615 | 51,000 |
| 2011/06/10 | 3,740 | 3,740 | 3,610 | 3,615 | 76,900 |
| 2011/06/09 | 3,695 | 3,745 | 3,660 | 3,740 | 94,700 |
| 2011/06/08 | 3,625 | 3,715 | 3,585 | 3,710 | 65,500 |
| 2011/06/07 | 3,690 | 3,690 | 3,580 | 3,650 | 85,600 |
| 2011/06/06 | 3,530 | 3,675 | 3,510 | 3,620 | 85,500 |
| 2011/06/03 | 3,485 | 3,535 | 3,465 | 3,530 | 44,500 |
| 2011/06/02 | 3,495 | 3,495 | 3,385 | 3,490 | 86,900 |
| 2011/06/01 | 3,505 | 3,525 | 3,490 | 3,495 | 88,100 |
| 2011/05/31 | 3,360 | 3,530 | 3,355 | 3,530 | 158,200 |
| 2011/05/30 | 3,290 | 3,345 | 3,265 | 3,320 | 48,900 |
| 2011/05/27 | 3,365 | 3,365 | 3,305 | 3,325 | 66,900 |
| 2011/05/26 | 3,310 | 3,380 | 3,310 | 3,360 | 69,700 |
| 2011/05/25 | 3,325 | 3,335 | 3,285 | 3,290 | 40,300 |
| 2011/05/24 | 3,200 | 3,295 | 3,165 | 3,285 | 50,500 |
| 2011/05/23 | 3,260 | 3,280 | 3,205 | 3,225 | 59,100 |
| 2011/05/20 | 3,255 | 3,320 | 3,235 | 3,305 | 54,100 |
| 2011/05/19 | 3,220 | 3,345 | 3,215 | 3,255 | 166,500 |
| 2011/05/18 | 3,090 | 3,250 | 3,070 | 3,195 | 137,800 |
| 2011/05/17 | 2,927 | 3,025 | 2,872 | 3,010 | 51,600 |
| 2011/05/16 | 3,040 | 3,040 | 2,957 | 2,957 | 58,000 |
| 2011/05/13 | 3,090 | 3,110 | 3,045 | 3,090 | 71,000 |
| 2011/05/12 | 3,050 | 3,125 | 3,050 | 3,110 | 48,600 |
| 2011/05/11 | 3,015 | 3,070 | 3,015 | 3,060 | 35,300 |
| 2011/05/10 | 3,000 | 3,030 | 2,991 | 3,005 | 38,600 |
| 2011/05/09 | 3,000 | 3,050 | 2,993 | 2,996 | 42,200 |
| 2011/05/06 | 2,924 | 2,996 | 2,913 | 2,996 | 43,500 |
| 2011/05/02 | 2,997 | 2,999 | 2,922 | 2,973 | 49,800 |
| 2011/04/28 | 2,800 | 3,035 | 2,800 | 2,982 | 157,600 |
| 2011/04/27 | 2,710 | 2,793 | 2,710 | 2,793 | 65,300 |
| 2011/04/26 | 2,740 | 2,740 | 2,693 | 2,705 | 25,200 |
| 2011/04/25 | 2,730 | 2,730 | 2,687 | 2,700 | 21,400 |
| 2011/04/22 | 2,683 | 2,725 | 2,683 | 2,702 | 35,000 |
| 2011/04/21 | 2,710 | 2,748 | 2,692 | 2,724 | 29,700 |
| 2011/04/20 | 2,668 | 2,704 | 2,666 | 2,683 | 15,100 |
| 2011/04/19 | 2,679 | 2,700 | 2,666 | 2,673 | 27,300 |
| 2011/04/18 | 2,731 | 2,732 | 2,663 | 2,679 | 35,900 |
| 2011/04/15 | 2,784 | 2,790 | 2,705 | 2,729 | 46,400 |
| 2011/04/14 | 2,749 | 2,780 | 2,744 | 2,773 | 25,700 |
| 2011/04/13 | 2,720 | 2,765 | 2,700 | 2,734 | 39,500 |
| 2011/04/12 | 2,738 | 2,750 | 2,716 | 2,743 | 55,000 |
| 2011/04/11 | 2,661 | 2,744 | 2,661 | 2,733 | 89,700 |
| 2011/04/08 | 2,567 | 2,640 | 2,549 | 2,623 | 54,600 |
| 2011/04/07 | 2,595 | 2,611 | 2,566 | 2,572 | 45,700 |
| 2011/04/06 | 2,608 | 2,624 | 2,580 | 2,612 | 47,400 |
| 2011/04/05 | 2,631 | 2,633 | 2,562 | 2,595 | 25,900 |
| 2011/04/04 | 2,679 | 2,679 | 2,624 | 2,632 | 17,900 |
| 2011/04/01 | 2,697 | 2,703 | 2,611 | 2,611 | 46,900 |
| 2011/03/31 | 2,640 | 2,715 | 2,640 | 2,695 | 76,800 |
| 2011/03/30 | 2,558 | 2,600 | 2,515 | 2,590 | 34,900 |
| 2011/03/29 | 2,551 | 2,569 | 2,482 | 2,527 | 47,700 |
| 2011/03/28 | 2,539 | 2,577 | 2,494 | 2,526 | 50,300 |
| 2011/03/25 | 2,686 | 2,713 | 2,520 | 2,554 | 83,000 |
| 2011/03/24 | 2,705 | 2,752 | 2,658 | 2,658 | 83,600 |
| 2011/03/23 | 2,664 | 2,817 | 2,640 | 2,755 | 110,100 |
| 2011/03/22 | 2,549 | 2,653 | 2,545 | 2,614 | 61,400 |
| 2011/03/18 | 2,500 | 2,560 | 2,427 | 2,445 | 69,300 |
| 2011/03/17 | 2,450 | 2,514 | 2,411 | 2,460 | 107,100 |
| 2011/03/16 | 2,210 | 2,580 | 2,171 | 2,521 | 120,400 |
| 2011/03/15 | 2,195 | 2,231 | 2,029 | 2,203 | 80,200 |
| 2011/03/14 | 2,241 | 2,500 | 2,240 | 2,375 | 125,500 |
| 2011/03/11 | 2,741 | 2,742 | 2,710 | 2,740 | 82,400 |
| 2011/03/10 | 2,810 | 2,810 | 2,750 | 2,763 | 58,900 |
| 2011/03/09 | 2,801 | 2,830 | 2,801 | 2,810 | 42,000 |
| 2011/03/08 | 2,795 | 2,818 | 2,787 | 2,801 | 42,900 |
| 2011/03/07 | 2,800 | 2,842 | 2,785 | 2,795 | 53,300 |
| 2011/03/04 | 2,812 | 2,840 | 2,801 | 2,830 | 80,900 |
| 2011/03/03 | 2,781 | 2,830 | 2,757 | 2,822 | 59,800 |
| 2011/03/02 | 2,795 | 2,798 | 2,765 | 2,776 | 45,600 |
| 2011/03/01 | 2,804 | 2,829 | 2,795 | 2,822 | 39,900 |
| 2011/02/28 | 2,750 | 2,811 | 2,740 | 2,805 | 48,800 |
| 2011/02/25 | 2,665 | 2,776 | 2,665 | 2,761 | 91,200 |
| 2011/02/24 | 2,710 | 2,778 | 2,665 | 2,682 | 70,700 |
| 2011/02/23 | 2,760 | 2,801 | 2,741 | 2,750 | 79,200 |
| 2011/02/22 | 2,805 | 2,810 | 2,770 | 2,795 | 115,000 |
| 2011/02/21 | 2,869 | 2,869 | 2,767 | 2,802 | 85,800 |
| 2011/02/18 | 2,746 | 2,825 | 2,741 | 2,820 | 82,000 |
| 2011/02/17 | 2,777 | 2,780 | 2,714 | 2,746 | 64,100 |
| 2011/02/16 | 2,730 | 2,778 | 2,705 | 2,767 | 69,200 |
| 2011/02/15 | 2,651 | 2,710 | 2,649 | 2,699 | 38,800 |
| 2011/02/14 | 2,645 | 2,662 | 2,637 | 2,640 | 37,200 |
| 2011/02/10 | 2,634 | 2,714 | 2,633 | 2,645 | 83,700 |
| 2011/02/09 | 2,635 | 2,635 | 2,610 | 2,631 | 36,000 |
| 2011/02/08 | 2,611 | 2,643 | 2,605 | 2,629 | 62,200 |
| 2011/02/07 | 2,556 | 2,606 | 2,556 | 2,577 | 31,900 |
| 2011/02/04 | 2,589 | 2,620 | 2,587 | 2,594 | 23,800 |
| 2011/02/03 | 2,589 | 2,589 | 2,551 | 2,576 | 48,500 |
| 2011/02/02 | 2,578 | 2,659 | 2,560 | 2,589 | 86,700 |
| 2011/02/01 | 2,485 | 2,599 | 2,485 | 2,545 | 39,100 |
| 2011/01/31 | 2,501 | 2,551 | 2,483 | 2,495 | 69,700 |
| 2011/01/28 | 2,560 | 2,610 | 2,560 | 2,579 | 67,100 |
| 2011/01/27 | 2,649 | 2,651 | 2,563 | 2,563 | 72,800 |
| 2011/01/26 | 2,645 | 2,655 | 2,632 | 2,650 | 68,700 |
| 2011/01/25 | 2,548 | 2,665 | 2,548 | 2,644 | 86,700 |
| 2011/01/24 | 2,596 | 2,596 | 2,524 | 2,546 | 36,900 |
| 2011/01/21 | 2,600 | 2,610 | 2,560 | 2,587 | 57,000 |
| 2011/01/20 | 2,651 | 2,670 | 2,591 | 2,597 | 99,300 |
| 2011/01/19 | 2,598 | 2,634 | 2,576 | 2,624 | 80,700 |
| 2011/01/18 | 2,567 | 2,589 | 2,558 | 2,576 | 57,000 |
| 2011/01/17 | 2,474 | 2,570 | 2,471 | 2,541 | 62,900 |
| 2011/01/14 | 2,496 | 2,496 | 2,446 | 2,474 | 37,500 |
| 2011/01/13 | 2,478 | 2,486 | 2,445 | 2,470 | 48,900 |
| 2011/01/12 | 2,549 | 2,549 | 2,471 | 2,487 | 82,600 |
| 2011/01/11 | 2,550 | 2,550 | 2,501 | 2,506 | 66,100 |
| 2011/01/07 | 2,505 | 2,600 | 2,501 | 2,571 | 50,300 |
| 2011/01/06 | 2,500 | 2,538 | 2,494 | 2,496 | 87,300 |
| 2011/01/05 | 2,406 | 2,505 | 2,406 | 2,498 | 76,400 |
| 2011/01/04 | 2,425 | 2,450 | 2,395 | 2,434 | 32,800 |