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 |
|---|---|---|---|---|---|
| 2013/12/30 | 3,550 | 3,565 | 3,515 | 3,545 | 66,300 |
| 2013/12/27 | 3,490 | 3,520 | 3,410 | 3,520 | 73,100 |
| 2013/12/26 | 3,370 | 3,450 | 3,340 | 3,440 | 81,700 |
| 2013/12/25 | 3,340 | 3,350 | 3,305 | 3,340 | 60,000 |
| 2013/12/24 | 3,325 | 3,350 | 3,300 | 3,330 | 67,000 |
| 2013/12/20 | 3,300 | 3,340 | 3,275 | 3,325 | 74,300 |
| 2013/12/19 | 3,235 | 3,315 | 3,215 | 3,310 | 147,500 |
| 2013/12/18 | 3,175 | 3,200 | 3,170 | 3,195 | 72,600 |
| 2013/12/17 | 3,195 | 3,205 | 3,160 | 3,175 | 69,200 |
| 2013/12/16 | 3,190 | 3,205 | 3,145 | 3,175 | 75,900 |
| 2013/12/13 | 3,170 | 3,200 | 3,155 | 3,180 | 75,400 |
| 2013/12/12 | 3,130 | 3,165 | 3,125 | 3,165 | 61,400 |
| 2013/12/11 | 3,120 | 3,150 | 3,110 | 3,140 | 41,900 |
| 2013/12/10 | 3,140 | 3,140 | 3,110 | 3,125 | 56,700 |
| 2013/12/09 | 3,115 | 3,145 | 3,100 | 3,140 | 115,600 |
| 2013/12/06 | 3,010 | 3,070 | 3,005 | 3,065 | 74,500 |
| 2013/12/05 | 3,040 | 3,090 | 3,005 | 3,025 | 109,000 |
| 2013/12/04 | 3,080 | 3,100 | 3,020 | 3,075 | 140,300 |
| 2013/12/03 | 3,140 | 3,155 | 3,120 | 3,120 | 128,200 |
| 2013/12/02 | 3,115 | 3,135 | 3,090 | 3,115 | 133,800 |
| 2013/11/29 | 2,998 | 3,090 | 2,988 | 3,085 | 222,700 |
| 2013/11/28 | 2,990 | 3,005 | 2,984 | 2,986 | 123,100 |
| 2013/11/27 | 2,988 | 3,005 | 2,984 | 2,993 | 85,600 |
| 2013/11/26 | 2,993 | 3,005 | 2,981 | 2,993 | 84,800 |
| 2013/11/25 | 3,020 | 3,020 | 2,990 | 2,996 | 81,900 |
| 2013/11/22 | 3,000 | 3,030 | 2,986 | 3,015 | 102,700 |
| 2013/11/21 | 3,020 | 3,030 | 2,986 | 2,999 | 171,400 |
| 2013/11/20 | 3,010 | 3,040 | 2,996 | 3,015 | 157,100 |
| 2013/11/19 | 3,000 | 3,015 | 2,988 | 2,996 | 162,600 |
| 2013/11/18 | 3,025 | 3,050 | 2,987 | 2,992 | 247,700 |
| 2013/11/15 | 3,045 | 3,065 | 2,985 | 3,005 | 370,500 |
| 2013/11/14 | 3,125 | 3,135 | 3,035 | 3,060 | 321,300 |
| 2013/11/13 | 3,260 | 3,325 | 3,075 | 3,135 | 326,500 |
| 2013/11/12 | 3,595 | 3,670 | 3,350 | 3,360 | 212,000 |
| 2013/11/11 | 3,565 | 3,590 | 3,510 | 3,570 | 19,800 |
| 2013/11/08 | 3,555 | 3,575 | 3,495 | 3,495 | 19,900 |
| 2013/11/07 | 3,615 | 3,625 | 3,555 | 3,585 | 26,700 |
| 2013/11/06 | 3,525 | 3,615 | 3,500 | 3,590 | 43,300 |
| 2013/11/05 | 3,565 | 3,570 | 3,515 | 3,525 | 27,600 |
| 2013/11/01 | 3,540 | 3,550 | 3,480 | 3,515 | 34,400 |
| 2013/10/31 | 3,525 | 3,585 | 3,515 | 3,560 | 25,200 |
| 2013/10/30 | 3,500 | 3,545 | 3,495 | 3,500 | 57,100 |
| 2013/10/29 | 3,535 | 3,535 | 3,495 | 3,525 | 29,800 |
| 2013/10/28 | 3,525 | 3,530 | 3,485 | 3,525 | 22,000 |
| 2013/10/25 | 3,505 | 3,525 | 3,445 | 3,500 | 25,800 |
| 2013/10/24 | 3,390 | 3,505 | 3,385 | 3,480 | 24,700 |
| 2013/10/23 | 3,585 | 3,590 | 3,445 | 3,445 | 42,800 |
| 2013/10/22 | 3,550 | 3,600 | 3,550 | 3,575 | 45,300 |
| 2013/10/21 | 3,505 | 3,550 | 3,505 | 3,540 | 16,800 |
| 2013/10/18 | 3,530 | 3,550 | 3,505 | 3,525 | 42,600 |
| 2013/10/17 | 3,485 | 3,540 | 3,440 | 3,525 | 56,400 |
| 2013/10/16 | 3,470 | 3,480 | 3,395 | 3,425 | 30,700 |
| 2013/10/15 | 3,445 | 3,475 | 3,445 | 3,460 | 26,900 |
| 2013/10/11 | 3,400 | 3,455 | 3,375 | 3,445 | 45,500 |
| 2013/10/10 | 3,315 | 3,380 | 3,315 | 3,360 | 37,500 |
| 2013/10/09 | 3,235 | 3,295 | 3,225 | 3,260 | 26,800 |
| 2013/10/08 | 3,270 | 3,355 | 3,260 | 3,260 | 42,600 |
| 2013/10/07 | 3,255 | 3,375 | 3,240 | 3,330 | 62,900 |
| 2013/10/04 | 3,320 | 3,340 | 3,210 | 3,265 | 66,600 |
| 2013/10/03 | 3,335 | 3,395 | 3,335 | 3,345 | 29,800 |
| 2013/10/02 | 3,400 | 3,410 | 3,360 | 3,370 | 37,300 |
| 2013/10/01 | 3,420 | 3,480 | 3,355 | 3,370 | 52,500 |
| 2013/09/30 | 3,470 | 3,510 | 3,455 | 3,490 | 26,000 |
| 2013/09/27 | 3,545 | 3,545 | 3,470 | 3,520 | 19,600 |
| 2013/09/26 | 3,380 | 3,530 | 3,375 | 3,530 | 44,000 |
| 2013/09/25 | 3,465 | 3,500 | 3,390 | 3,420 | 42,600 |
| 2013/09/24 | 3,405 | 3,500 | 3,405 | 3,495 | 21,600 |
| 2013/09/20 | 3,510 | 3,530 | 3,400 | 3,445 | 52,600 |
| 2013/09/19 | 3,620 | 3,625 | 3,485 | 3,510 | 76,100 |
| 2013/09/18 | 3,620 | 3,715 | 3,610 | 3,650 | 91,100 |
| 2013/09/17 | 3,540 | 3,595 | 3,535 | 3,580 | 30,400 |
| 2013/09/13 | 3,515 | 3,565 | 3,455 | 3,525 | 66,400 |
| 2013/09/12 | 3,430 | 3,455 | 3,410 | 3,455 | 21,100 |
| 2013/09/11 | 3,390 | 3,480 | 3,320 | 3,455 | 77,200 |
| 2013/09/10 | 3,390 | 3,440 | 3,350 | 3,400 | 37,900 |
| 2013/09/09 | 3,265 | 3,400 | 3,255 | 3,385 | 69,400 |
| 2013/09/06 | 3,180 | 3,245 | 3,160 | 3,220 | 58,700 |
| 2013/09/05 | 3,155 | 3,195 | 3,140 | 3,155 | 56,000 |
| 2013/09/04 | 3,105 | 3,120 | 3,060 | 3,100 | 51,100 |
| 2013/09/03 | 3,150 | 3,150 | 3,065 | 3,085 | 27,200 |
| 2013/09/02 | 3,140 | 3,175 | 3,035 | 3,065 | 40,000 |
| 2013/08/30 | 3,180 | 3,190 | 3,135 | 3,155 | 22,500 |
| 2013/08/29 | 3,160 | 3,215 | 3,130 | 3,175 | 25,900 |
| 2013/08/28 | 3,150 | 3,200 | 3,120 | 3,170 | 19,900 |
| 2013/08/27 | 3,225 | 3,260 | 3,200 | 3,240 | 28,300 |
| 2013/08/26 | 3,240 | 3,255 | 3,175 | 3,245 | 18,400 |
| 2013/08/23 | 3,220 | 3,240 | 3,190 | 3,230 | 30,500 |
| 2013/08/22 | 3,140 | 3,215 | 3,140 | 3,185 | 21,600 |
| 2013/08/21 | 3,200 | 3,220 | 3,120 | 3,150 | 35,800 |
| 2013/08/20 | 3,175 | 3,280 | 3,150 | 3,250 | 64,500 |
| 2013/08/19 | 3,185 | 3,200 | 3,135 | 3,165 | 22,800 |
| 2013/08/16 | 3,170 | 3,225 | 3,155 | 3,170 | 23,900 |
| 2013/08/15 | 3,185 | 3,210 | 3,165 | 3,170 | 13,100 |
| 2013/08/14 | 3,215 | 3,240 | 3,145 | 3,220 | 42,100 |
| 2013/08/13 | 3,250 | 3,250 | 3,110 | 3,165 | 26,000 |
| 2013/08/12 | 3,255 | 3,255 | 3,170 | 3,200 | 19,100 |
| 2013/08/09 | 3,180 | 3,290 | 3,155 | 3,195 | 24,700 |
| 2013/08/08 | 3,250 | 3,260 | 3,130 | 3,155 | 36,400 |
| 2013/08/07 | 3,215 | 3,270 | 3,190 | 3,230 | 54,900 |
| 2013/08/06 | 3,295 | 3,320 | 3,230 | 3,300 | 71,600 |
| 2013/08/05 | 3,290 | 3,295 | 3,245 | 3,280 | 31,800 |
| 2013/08/02 | 3,205 | 3,290 | 3,205 | 3,290 | 83,300 |
| 2013/08/01 | 3,210 | 3,210 | 3,120 | 3,175 | 35,200 |
| 2013/07/31 | 3,210 | 3,310 | 3,210 | 3,245 | 48,200 |
| 2013/07/30 | 3,080 | 3,205 | 3,010 | 3,160 | 32,900 |
| 2013/07/29 | 3,150 | 3,155 | 3,100 | 3,110 | 33,600 |
| 2013/07/26 | 3,310 | 3,310 | 3,160 | 3,175 | 76,500 |
| 2013/07/25 | 3,285 | 3,335 | 3,285 | 3,310 | 46,400 |
| 2013/07/24 | 3,165 | 3,275 | 3,155 | 3,265 | 43,400 |
| 2013/07/23 | 3,240 | 3,255 | 3,170 | 3,180 | 38,600 |
| 2013/07/22 | 3,205 | 3,285 | 3,150 | 3,260 | 49,200 |
| 2013/07/19 | 3,310 | 3,335 | 3,210 | 3,230 | 39,300 |
| 2013/07/18 | 3,290 | 3,340 | 3,270 | 3,305 | 36,400 |
| 2013/07/17 | 3,350 | 3,350 | 3,275 | 3,295 | 51,800 |
| 2013/07/16 | 3,295 | 3,410 | 3,270 | 3,375 | 46,700 |
| 2013/07/12 | 3,325 | 3,355 | 3,260 | 3,295 | 46,800 |
| 2013/07/11 | 3,350 | 3,380 | 3,290 | 3,325 | 66,100 |
| 2013/07/10 | 3,400 | 3,450 | 3,335 | 3,385 | 45,700 |
| 2013/07/09 | 3,280 | 3,405 | 3,280 | 3,375 | 63,000 |
| 2013/07/08 | 3,345 | 3,380 | 3,275 | 3,280 | 50,800 |
| 2013/07/05 | 3,340 | 3,340 | 3,285 | 3,315 | 57,900 |
| 2013/07/04 | 3,430 | 3,440 | 3,305 | 3,345 | 51,500 |
| 2013/07/03 | 3,340 | 3,415 | 3,330 | 3,415 | 35,600 |
| 2013/07/02 | 3,310 | 3,365 | 3,265 | 3,335 | 66,300 |
| 2013/07/01 | 3,320 | 3,340 | 3,270 | 3,315 | 33,300 |
| 2013/06/28 | 3,285 | 3,375 | 3,270 | 3,345 | 35,300 |
| 2013/06/27 | 3,250 | 3,285 | 3,160 | 3,270 | 75,700 |
| 2013/06/26 | 3,305 | 3,375 | 3,305 | 3,315 | 68,900 |
| 2013/06/25 | 3,250 | 3,295 | 3,215 | 3,270 | 62,100 |
| 2013/06/24 | 3,355 | 3,355 | 3,250 | 3,300 | 66,700 |
| 2013/06/21 | 3,200 | 3,315 | 3,175 | 3,280 | 105,600 |
| 2013/06/20 | 3,250 | 3,265 | 3,225 | 3,235 | 100,700 |
| 2013/06/19 | 3,330 | 3,340 | 3,265 | 3,290 | 87,600 |
| 2013/06/18 | 3,435 | 3,435 | 3,260 | 3,315 | 191,100 |
| 2013/06/17 | 3,430 | 3,545 | 3,405 | 3,480 | 105,000 |
| 2013/06/14 | 3,600 | 3,600 | 3,455 | 3,465 | 129,300 |
| 2013/06/13 | 3,795 | 3,800 | 3,560 | 3,590 | 141,600 |
| 2013/06/12 | 3,790 | 3,830 | 3,715 | 3,790 | 99,200 |
| 2013/06/11 | 3,800 | 3,850 | 3,700 | 3,785 | 141,200 |
| 2013/06/10 | 3,590 | 3,805 | 3,550 | 3,765 | 342,000 |
| 2013/06/07 | 3,385 | 3,475 | 3,310 | 3,450 | 225,600 |
| 2013/06/06 | 3,435 | 3,560 | 3,305 | 3,315 | 111,100 |
| 2013/06/05 | 3,390 | 3,500 | 3,350 | 3,445 | 112,800 |
| 2013/06/04 | 3,335 | 3,445 | 3,310 | 3,380 | 77,400 |
| 2013/06/03 | 3,470 | 3,470 | 3,295 | 3,330 | 97,200 |
| 2013/05/31 | 3,465 | 3,600 | 3,360 | 3,545 | 105,700 |
| 2013/05/30 | 3,365 | 3,425 | 3,265 | 3,290 | 85,800 |
| 2013/05/29 | 3,460 | 3,595 | 3,395 | 3,475 | 80,700 |
| 2013/05/28 | 3,200 | 3,435 | 3,155 | 3,400 | 88,600 |
| 2013/05/27 | 3,225 | 3,370 | 3,170 | 3,295 | 65,200 |
| 2013/05/24 | 3,545 | 3,650 | 3,250 | 3,395 | 175,800 |
| 2013/05/23 | 3,760 | 3,825 | 3,455 | 3,505 | 137,400 |
| 2013/05/22 | 3,775 | 3,880 | 3,695 | 3,815 | 105,400 |
| 2013/05/21 | 3,750 | 3,885 | 3,670 | 3,775 | 122,300 |
| 2013/05/20 | 3,600 | 3,915 | 3,540 | 3,780 | 164,700 |
| 2013/05/17 | 3,460 | 3,650 | 3,385 | 3,630 | 166,100 |
| 2013/05/16 | 3,240 | 3,655 | 3,235 | 3,440 | 477,700 |
| 2013/05/15 | 2,940 | 3,190 | 2,900 | 3,100 | 249,500 |
| 2013/05/14 | 2,970 | 2,970 | 2,918 | 2,927 | 91,500 |
| 2013/05/13 | 2,932 | 2,956 | 2,877 | 2,953 | 86,300 |
| 2013/05/10 | 2,910 | 2,910 | 2,813 | 2,882 | 69,100 |
| 2013/05/09 | 2,999 | 2,999 | 2,854 | 2,863 | 71,300 |
| 2013/05/08 | 2,914 | 2,976 | 2,849 | 2,973 | 113,400 |
| 2013/05/07 | 2,863 | 2,885 | 2,844 | 2,864 | 66,900 |
| 2013/05/02 | 2,836 | 2,860 | 2,807 | 2,842 | 50,000 |
| 2013/05/01 | 2,920 | 2,920 | 2,803 | 2,821 | 126,000 |
| 2013/04/30 | 2,923 | 3,015 | 2,875 | 2,967 | 125,000 |
| 2013/04/26 | 2,894 | 2,894 | 2,815 | 2,823 | 57,700 |
| 2013/04/25 | 2,911 | 2,930 | 2,870 | 2,880 | 71,300 |
| 2013/04/24 | 2,867 | 2,916 | 2,821 | 2,910 | 117,600 |
| 2013/04/23 | 2,850 | 2,850 | 2,790 | 2,817 | 121,200 |
| 2013/04/22 | 2,900 | 2,920 | 2,844 | 2,863 | 86,900 |
| 2013/04/19 | 2,933 | 2,941 | 2,880 | 2,899 | 51,800 |
| 2013/04/18 | 2,919 | 2,974 | 2,828 | 2,942 | 132,400 |
| 2013/04/17 | 2,869 | 2,924 | 2,837 | 2,908 | 97,900 |
| 2013/04/16 | 2,848 | 2,861 | 2,814 | 2,845 | 93,700 |
| 2013/04/15 | 2,877 | 2,920 | 2,850 | 2,898 | 142,100 |
| 2013/04/12 | 2,729 | 2,873 | 2,695 | 2,873 | 197,800 |
| 2013/04/11 | 2,749 | 2,750 | 2,675 | 2,693 | 60,300 |
| 2013/04/10 | 2,692 | 2,718 | 2,675 | 2,699 | 70,100 |
| 2013/04/09 | 2,750 | 2,764 | 2,679 | 2,682 | 90,000 |
| 2013/04/08 | 2,650 | 2,730 | 2,650 | 2,725 | 111,700 |
| 2013/04/05 | 2,648 | 2,663 | 2,583 | 2,605 | 84,700 |
| 2013/04/04 | 2,560 | 2,596 | 2,536 | 2,592 | 72,400 |
| 2013/04/03 | 2,588 | 2,591 | 2,504 | 2,560 | 64,000 |
| 2013/04/02 | 2,529 | 2,566 | 2,480 | 2,538 | 91,800 |
| 2013/04/01 | 2,660 | 2,660 | 2,565 | 2,566 | 44,100 |
| 2013/03/29 | 2,621 | 2,658 | 2,591 | 2,644 | 34,700 |
| 2013/03/28 | 2,630 | 2,646 | 2,592 | 2,621 | 72,000 |
| 2013/03/27 | 2,651 | 2,678 | 2,650 | 2,672 | 58,000 |
| 2013/03/26 | 2,622 | 2,707 | 2,622 | 2,704 | 84,900 |
| 2013/03/25 | 2,573 | 2,642 | 2,573 | 2,608 | 202,500 |
| 2013/03/22 | 2,782 | 2,782 | 2,667 | 2,673 | 97,000 |
| 2013/03/21 | 2,868 | 2,887 | 2,800 | 2,814 | 69,100 |
| 2013/03/19 | 2,792 | 2,872 | 2,775 | 2,862 | 102,400 |
| 2013/03/18 | 2,767 | 2,825 | 2,745 | 2,809 | 111,100 |
| 2013/03/15 | 2,820 | 2,825 | 2,751 | 2,817 | 147,600 |
| 2013/03/14 | 2,733 | 2,826 | 2,718 | 2,826 | 267,500 |
| 2013/03/13 | 2,495 | 2,720 | 2,483 | 2,683 | 256,100 |
| 2013/03/12 | 2,521 | 2,546 | 2,483 | 2,495 | 120,600 |
| 2013/03/11 | 2,532 | 2,582 | 2,500 | 2,521 | 160,800 |
| 2013/03/08 | 2,437 | 2,496 | 2,381 | 2,482 | 187,900 |
| 2013/03/07 | 2,299 | 2,448 | 2,293 | 2,436 | 301,100 |
| 2013/03/06 | 2,268 | 2,278 | 2,240 | 2,255 | 106,500 |
| 2013/03/05 | 2,256 | 2,278 | 2,244 | 2,265 | 83,700 |
| 2013/03/04 | 2,265 | 2,271 | 2,237 | 2,244 | 115,200 |
| 2013/03/01 | 2,222 | 2,260 | 2,218 | 2,237 | 71,700 |
| 2013/02/28 | 2,203 | 2,225 | 2,195 | 2,202 | 91,400 |
| 2013/02/27 | 2,221 | 2,239 | 2,193 | 2,198 | 110,400 |
| 2013/02/26 | 2,263 | 2,285 | 2,208 | 2,221 | 130,300 |
| 2013/02/25 | 2,280 | 2,286 | 2,252 | 2,261 | 50,200 |
| 2013/02/22 | 2,252 | 2,258 | 2,233 | 2,250 | 90,400 |
| 2013/02/21 | 2,300 | 2,305 | 2,251 | 2,252 | 83,700 |
| 2013/02/20 | 2,313 | 2,336 | 2,282 | 2,294 | 90,900 |
| 2013/02/19 | 2,297 | 2,315 | 2,277 | 2,288 | 112,200 |
| 2013/02/18 | 2,253 | 2,327 | 2,253 | 2,296 | 74,300 |
| 2013/02/15 | 2,321 | 2,345 | 2,221 | 2,251 | 112,500 |
| 2013/02/14 | 2,320 | 2,387 | 2,312 | 2,345 | 91,100 |
| 2013/02/13 | 2,435 | 2,435 | 2,335 | 2,351 | 152,600 |
| 2013/02/12 | 2,570 | 2,597 | 2,450 | 2,468 | 205,400 |
| 2013/02/08 | 2,632 | 2,666 | 2,546 | 2,567 | 153,900 |
| 2013/02/07 | 2,679 | 2,710 | 2,642 | 2,667 | 103,200 |
| 2013/02/06 | 2,727 | 2,755 | 2,675 | 2,678 | 138,300 |
| 2013/02/05 | 2,811 | 2,827 | 2,705 | 2,723 | 118,600 |
| 2013/02/04 | 2,779 | 2,840 | 2,775 | 2,810 | 84,300 |
| 2013/02/01 | 2,800 | 2,800 | 2,756 | 2,767 | 83,200 |
| 2013/01/31 | 2,780 | 2,817 | 2,764 | 2,808 | 60,900 |
| 2013/01/30 | 2,741 | 2,796 | 2,741 | 2,792 | 72,700 |
| 2013/01/29 | 2,625 | 2,742 | 2,625 | 2,723 | 101,700 |
| 2013/01/28 | 2,580 | 2,674 | 2,580 | 2,623 | 120,400 |
| 2013/01/25 | 2,669 | 2,681 | 2,550 | 2,568 | 131,000 |
| 2013/01/24 | 2,590 | 2,627 | 2,558 | 2,619 | 60,000 |
| 2013/01/23 | 2,634 | 2,686 | 2,608 | 2,613 | 45,300 |
| 2013/01/22 | 2,720 | 2,733 | 2,622 | 2,633 | 86,600 |
| 2013/01/21 | 2,735 | 2,775 | 2,710 | 2,748 | 47,800 |
| 2013/01/18 | 2,741 | 2,777 | 2,700 | 2,709 | 103,000 |
| 2013/01/17 | 2,761 | 2,800 | 2,703 | 2,733 | 60,600 |
| 2013/01/16 | 2,892 | 2,924 | 2,772 | 2,788 | 119,200 |
| 2013/01/15 | 2,900 | 2,900 | 2,802 | 2,862 | 101,700 |
| 2013/01/11 | 2,948 | 2,962 | 2,840 | 2,851 | 79,500 |
| 2013/01/10 | 2,905 | 2,940 | 2,881 | 2,900 | 59,600 |
| 2013/01/09 | 2,846 | 2,935 | 2,832 | 2,905 | 57,300 |
| 2013/01/08 | 2,926 | 2,971 | 2,903 | 2,919 | 92,900 |
| 2013/01/07 | 3,020 | 3,045 | 2,916 | 2,958 | 100,200 |
| 2013/01/04 | 3,000 | 3,030 | 2,982 | 2,989 | 100,700 |