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 |
|---|---|---|---|---|---|
| 2014/12/30 | 3,555 | 3,555 | 3,490 | 3,510 | 18,200 |
| 2014/12/29 | 3,555 | 3,585 | 3,520 | 3,545 | 16,900 |
| 2014/12/26 | 3,515 | 3,545 | 3,510 | 3,535 | 31,300 |
| 2014/12/25 | 3,595 | 3,595 | 3,515 | 3,550 | 16,000 |
| 2014/12/24 | 3,635 | 3,645 | 3,570 | 3,595 | 35,000 |
| 2014/12/22 | 3,550 | 3,615 | 3,550 | 3,610 | 44,500 |
| 2014/12/19 | 3,575 | 3,610 | 3,510 | 3,560 | 25,800 |
| 2014/12/18 | 3,490 | 3,555 | 3,475 | 3,535 | 60,300 |
| 2014/12/17 | 3,370 | 3,435 | 3,325 | 3,420 | 40,500 |
| 2014/12/16 | 3,445 | 3,480 | 3,390 | 3,420 | 51,600 |
| 2014/12/15 | 3,455 | 3,535 | 3,445 | 3,475 | 66,400 |
| 2014/12/12 | 3,540 | 3,540 | 3,440 | 3,455 | 98,200 |
| 2014/12/11 | 3,480 | 3,530 | 3,450 | 3,495 | 52,000 |
| 2014/12/10 | 3,540 | 3,565 | 3,485 | 3,550 | 77,100 |
| 2014/12/09 | 3,500 | 3,575 | 3,500 | 3,565 | 69,100 |
| 2014/12/08 | 3,520 | 3,560 | 3,500 | 3,540 | 55,600 |
| 2014/12/05 | 3,510 | 3,525 | 3,460 | 3,520 | 68,000 |
| 2014/12/04 | 3,555 | 3,570 | 3,530 | 3,545 | 88,600 |
| 2014/12/03 | 3,480 | 3,565 | 3,475 | 3,555 | 86,400 |
| 2014/12/02 | 3,400 | 3,465 | 3,395 | 3,450 | 60,400 |
| 2014/12/01 | 3,330 | 3,405 | 3,330 | 3,395 | 63,100 |
| 2014/11/28 | 3,355 | 3,385 | 3,320 | 3,335 | 21,500 |
| 2014/11/27 | 3,340 | 3,375 | 3,325 | 3,340 | 43,100 |
| 2014/11/26 | 3,240 | 3,360 | 3,230 | 3,285 | 67,400 |
| 2014/11/25 | 3,245 | 3,260 | 3,230 | 3,235 | 34,300 |
| 2014/11/21 | 3,220 | 3,235 | 3,185 | 3,200 | 33,500 |
| 2014/11/20 | 3,230 | 3,255 | 3,210 | 3,230 | 25,000 |
| 2014/11/19 | 3,210 | 3,225 | 3,200 | 3,200 | 24,500 |
| 2014/11/18 | 3,240 | 3,255 | 3,205 | 3,220 | 24,200 |
| 2014/11/17 | 3,220 | 3,240 | 3,190 | 3,190 | 26,500 |
| 2014/11/14 | 3,260 | 3,260 | 3,200 | 3,245 | 27,400 |
| 2014/11/13 | 3,215 | 3,235 | 3,170 | 3,230 | 23,200 |
| 2014/11/12 | 3,215 | 3,250 | 3,165 | 3,165 | 33,300 |
| 2014/11/11 | 3,215 | 3,225 | 3,200 | 3,210 | 23,200 |
| 2014/11/10 | 3,170 | 3,215 | 3,165 | 3,205 | 33,800 |
| 2014/11/07 | 3,215 | 3,275 | 3,155 | 3,160 | 75,500 |
| 2014/11/06 | 3,350 | 3,360 | 3,220 | 3,230 | 78,500 |
| 2014/11/05 | 3,400 | 3,425 | 3,335 | 3,350 | 64,800 |
| 2014/11/04 | 3,435 | 3,495 | 3,380 | 3,385 | 94,900 |
| 2014/10/31 | 3,120 | 3,300 | 3,065 | 3,265 | 155,400 |
| 2014/10/30 | 3,020 | 3,060 | 2,992 | 3,015 | 115,100 |
| 2014/10/29 | 3,140 | 3,140 | 2,996 | 3,015 | 144,400 |
| 2014/10/28 | 3,145 | 3,155 | 3,075 | 3,090 | 55,600 |
| 2014/10/27 | 3,200 | 3,205 | 3,120 | 3,125 | 38,300 |
| 2014/10/24 | 3,240 | 3,245 | 3,185 | 3,190 | 37,200 |
| 2014/10/23 | 3,230 | 3,230 | 3,165 | 3,170 | 29,300 |
| 2014/10/22 | 3,135 | 3,255 | 3,120 | 3,240 | 58,400 |
| 2014/10/21 | 3,150 | 3,160 | 3,065 | 3,065 | 31,200 |
| 2014/10/20 | 3,180 | 3,190 | 3,155 | 3,190 | 28,900 |
| 2014/10/17 | 3,065 | 3,105 | 3,050 | 3,050 | 30,600 |
| 2014/10/16 | 3,050 | 3,090 | 3,040 | 3,045 | 43,400 |
| 2014/10/15 | 3,120 | 3,160 | 3,115 | 3,140 | 36,800 |
| 2014/10/14 | 3,065 | 3,145 | 3,045 | 3,115 | 54,600 |
| 2014/10/10 | 3,205 | 3,205 | 3,120 | 3,135 | 57,000 |
| 2014/10/09 | 3,360 | 3,370 | 3,270 | 3,275 | 33,400 |
| 2014/10/08 | 3,290 | 3,330 | 3,290 | 3,295 | 35,500 |
| 2014/10/07 | 3,415 | 3,430 | 3,355 | 3,355 | 19,100 |
| 2014/10/06 | 3,455 | 3,455 | 3,410 | 3,430 | 23,700 |
| 2014/10/03 | 3,330 | 3,385 | 3,330 | 3,375 | 35,400 |
| 2014/10/02 | 3,355 | 3,365 | 3,315 | 3,320 | 38,600 |
| 2014/10/01 | 3,445 | 3,465 | 3,400 | 3,400 | 46,700 |
| 2014/09/30 | 3,490 | 3,495 | 3,425 | 3,445 | 63,300 |
| 2014/09/29 | 3,600 | 3,600 | 3,510 | 3,540 | 38,100 |
| 2014/09/26 | 3,565 | 3,615 | 3,550 | 3,595 | 66,400 |
| 2014/09/25 | 3,645 | 3,660 | 3,635 | 3,650 | 45,000 |
| 2014/09/24 | 3,630 | 3,650 | 3,625 | 3,640 | 39,500 |
| 2014/09/22 | 3,645 | 3,650 | 3,620 | 3,640 | 39,100 |
| 2014/09/19 | 3,585 | 3,630 | 3,575 | 3,625 | 59,600 |
| 2014/09/18 | 3,565 | 3,610 | 3,560 | 3,585 | 68,100 |
| 2014/09/17 | 3,635 | 3,635 | 3,560 | 3,565 | 68,100 |
| 2014/09/16 | 3,635 | 3,670 | 3,630 | 3,655 | 50,000 |
| 2014/09/12 | 3,650 | 3,655 | 3,580 | 3,610 | 87,300 |
| 2014/09/11 | 3,690 | 3,700 | 3,585 | 3,650 | 103,500 |
| 2014/09/10 | 3,680 | 3,700 | 3,545 | 3,640 | 190,500 |
| 2014/09/09 | 3,635 | 3,760 | 3,630 | 3,750 | 112,600 |
| 2014/09/08 | 3,600 | 3,620 | 3,570 | 3,610 | 55,000 |
| 2014/09/05 | 3,650 | 3,665 | 3,570 | 3,600 | 66,900 |
| 2014/09/04 | 3,640 | 3,675 | 3,560 | 3,650 | 63,100 |
| 2014/09/03 | 3,705 | 3,720 | 3,625 | 3,650 | 85,900 |
| 2014/09/02 | 3,600 | 3,705 | 3,595 | 3,680 | 142,100 |
| 2014/09/01 | 3,455 | 3,595 | 3,455 | 3,585 | 141,700 |
| 2014/08/29 | 3,375 | 3,440 | 3,350 | 3,425 | 71,500 |
| 2014/08/28 | 3,375 | 3,400 | 3,360 | 3,370 | 33,000 |
| 2014/08/27 | 3,420 | 3,420 | 3,355 | 3,400 | 62,600 |
| 2014/08/26 | 3,375 | 3,435 | 3,365 | 3,400 | 74,800 |
| 2014/08/25 | 3,365 | 3,385 | 3,340 | 3,355 | 93,800 |
| 2014/08/22 | 3,445 | 3,445 | 3,365 | 3,365 | 69,900 |
| 2014/08/21 | 3,380 | 3,425 | 3,360 | 3,420 | 92,700 |
| 2014/08/20 | 3,385 | 3,405 | 3,360 | 3,385 | 76,500 |
| 2014/08/19 | 3,370 | 3,420 | 3,370 | 3,385 | 50,300 |
| 2014/08/18 | 3,405 | 3,415 | 3,360 | 3,380 | 38,800 |
| 2014/08/15 | 3,450 | 3,450 | 3,385 | 3,400 | 47,500 |
| 2014/08/14 | 3,385 | 3,455 | 3,370 | 3,445 | 100,200 |
| 2014/08/13 | 3,320 | 3,370 | 3,255 | 3,365 | 56,700 |
| 2014/08/12 | 3,385 | 3,390 | 3,325 | 3,325 | 59,800 |
| 2014/08/11 | 3,405 | 3,430 | 3,350 | 3,365 | 73,100 |
| 2014/08/08 | 3,435 | 3,435 | 3,315 | 3,360 | 167,100 |
| 2014/08/07 | 3,340 | 3,490 | 3,340 | 3,435 | 341,400 |
| 2014/08/06 | 3,280 | 3,305 | 3,110 | 3,285 | 353,000 |
| 2014/08/05 | 3,385 | 3,385 | 3,270 | 3,305 | 214,000 |
| 2014/08/04 | 3,550 | 3,550 | 3,325 | 3,400 | 281,600 |
| 2014/08/01 | 3,755 | 3,790 | 3,610 | 3,620 | 190,100 |
| 2014/07/31 | 3,820 | 3,830 | 3,635 | 3,790 | 348,800 |
| 2014/07/30 | 4,190 | 4,350 | 4,170 | 4,310 | 103,300 |
| 2014/07/29 | 4,185 | 4,185 | 4,130 | 4,165 | 35,700 |
| 2014/07/28 | 4,135 | 4,200 | 4,125 | 4,190 | 49,500 |
| 2014/07/25 | 4,100 | 4,125 | 4,080 | 4,105 | 20,700 |
| 2014/07/24 | 4,080 | 4,110 | 4,045 | 4,090 | 40,800 |
| 2014/07/23 | 4,060 | 4,125 | 4,050 | 4,070 | 41,000 |
| 2014/07/22 | 4,075 | 4,095 | 4,040 | 4,060 | 42,200 |
| 2014/07/18 | 4,070 | 4,095 | 4,045 | 4,075 | 43,900 |
| 2014/07/17 | 4,095 | 4,140 | 4,065 | 4,110 | 40,400 |
| 2014/07/16 | 4,040 | 4,155 | 4,040 | 4,120 | 46,600 |
| 2014/07/15 | 4,115 | 4,140 | 4,010 | 4,040 | 37,100 |
| 2014/07/14 | 4,045 | 4,095 | 4,025 | 4,080 | 29,200 |
| 2014/07/11 | 3,980 | 4,015 | 3,930 | 4,000 | 48,000 |
| 2014/07/10 | 4,120 | 4,130 | 4,020 | 4,020 | 51,100 |
| 2014/07/09 | 4,150 | 4,150 | 4,050 | 4,100 | 74,700 |
| 2014/07/08 | 4,120 | 4,125 | 4,030 | 4,080 | 97,500 |
| 2014/07/07 | 4,140 | 4,180 | 4,090 | 4,130 | 47,900 |
| 2014/07/04 | 4,155 | 4,190 | 4,140 | 4,165 | 29,100 |
| 2014/07/03 | 4,190 | 4,195 | 4,125 | 4,185 | 34,100 |
| 2014/07/02 | 4,200 | 4,230 | 4,125 | 4,150 | 38,900 |
| 2014/07/01 | 4,135 | 4,165 | 4,105 | 4,155 | 46,100 |
| 2014/06/30 | 4,060 | 4,210 | 4,060 | 4,155 | 64,600 |
| 2014/06/27 | 4,065 | 4,075 | 3,980 | 4,005 | 71,400 |
| 2014/06/26 | 4,055 | 4,105 | 4,055 | 4,095 | 20,000 |
| 2014/06/25 | 4,065 | 4,100 | 4,050 | 4,090 | 56,000 |
| 2014/06/24 | 4,215 | 4,240 | 4,115 | 4,120 | 79,700 |
| 2014/06/23 | 4,145 | 4,220 | 4,145 | 4,210 | 79,900 |
| 2014/06/20 | 4,180 | 4,195 | 4,075 | 4,165 | 143,700 |
| 2014/06/19 | 4,370 | 4,375 | 4,125 | 4,175 | 171,600 |
| 2014/06/18 | 4,340 | 4,410 | 4,270 | 4,375 | 110,800 |
| 2014/06/17 | 4,145 | 4,390 | 4,140 | 4,370 | 154,100 |
| 2014/06/16 | 3,935 | 4,090 | 3,935 | 4,070 | 121,700 |
| 2014/06/13 | 4,020 | 4,025 | 3,885 | 3,935 | 178,500 |
| 2014/06/12 | 4,060 | 4,115 | 4,060 | 4,090 | 46,400 |
| 2014/06/11 | 4,050 | 4,135 | 4,025 | 4,130 | 27,200 |
| 2014/06/10 | 4,100 | 4,130 | 4,040 | 4,065 | 63,000 |
| 2014/06/09 | 4,000 | 4,100 | 4,000 | 4,060 | 44,500 |
| 2014/06/06 | 4,000 | 4,035 | 3,950 | 4,000 | 51,200 |
| 2014/06/05 | 4,095 | 4,100 | 3,965 | 3,995 | 43,100 |
| 2014/06/04 | 4,050 | 4,095 | 4,015 | 4,070 | 40,800 |
| 2014/06/03 | 4,135 | 4,165 | 4,010 | 4,025 | 85,700 |
| 2014/06/02 | 4,020 | 4,125 | 4,015 | 4,090 | 117,300 |
| 2014/05/30 | 3,910 | 4,015 | 3,890 | 3,930 | 125,200 |
| 2014/05/29 | 3,845 | 3,920 | 3,840 | 3,890 | 88,000 |
| 2014/05/28 | 3,910 | 3,945 | 3,810 | 3,900 | 123,900 |
| 2014/05/27 | 3,645 | 4,000 | 3,645 | 3,940 | 255,800 |
| 2014/05/26 | 3,460 | 3,625 | 3,460 | 3,615 | 81,600 |
| 2014/05/23 | 3,420 | 3,545 | 3,420 | 3,460 | 62,900 |
| 2014/05/22 | 3,385 | 3,400 | 3,310 | 3,365 | 63,100 |
| 2014/05/21 | 3,420 | 3,480 | 3,305 | 3,360 | 58,600 |
| 2014/05/20 | 3,540 | 3,585 | 3,470 | 3,480 | 47,300 |
| 2014/05/19 | 3,665 | 3,690 | 3,480 | 3,485 | 60,900 |
| 2014/05/16 | 3,700 | 3,755 | 3,650 | 3,690 | 28,500 |
| 2014/05/15 | 3,725 | 3,765 | 3,690 | 3,755 | 43,200 |
| 2014/05/14 | 3,490 | 3,925 | 3,460 | 3,765 | 186,600 |
| 2014/05/13 | 3,585 | 3,655 | 3,540 | 3,560 | 54,900 |
| 2014/05/12 | 3,630 | 3,640 | 3,565 | 3,585 | 44,500 |
| 2014/05/09 | 3,620 | 3,675 | 3,610 | 3,655 | 27,100 |
| 2014/05/08 | 3,635 | 3,655 | 3,625 | 3,625 | 10,800 |
| 2014/05/07 | 3,685 | 3,685 | 3,620 | 3,635 | 43,300 |
| 2014/05/02 | 3,740 | 3,740 | 3,665 | 3,690 | 34,900 |
| 2014/05/01 | 3,665 | 3,745 | 3,630 | 3,735 | 54,100 |
| 2014/04/30 | 3,720 | 3,730 | 3,600 | 3,620 | 43,300 |
| 2014/04/28 | 3,730 | 3,745 | 3,660 | 3,700 | 50,600 |
| 2014/04/25 | 3,785 | 3,790 | 3,725 | 3,770 | 32,600 |
| 2014/04/24 | 3,820 | 3,820 | 3,730 | 3,755 | 55,400 |
| 2014/04/23 | 3,825 | 3,845 | 3,795 | 3,830 | 32,500 |
| 2014/04/22 | 3,960 | 3,960 | 3,830 | 3,830 | 28,600 |
| 2014/04/21 | 3,980 | 4,050 | 3,910 | 3,930 | 27,400 |
| 2014/04/18 | 3,960 | 4,000 | 3,910 | 3,945 | 27,400 |
| 2014/04/17 | 3,960 | 4,005 | 3,895 | 3,960 | 44,100 |
| 2014/04/16 | 3,945 | 3,955 | 3,880 | 3,925 | 40,600 |
| 2014/04/15 | 4,005 | 4,010 | 3,850 | 3,850 | 67,200 |
| 2014/04/14 | 4,045 | 4,090 | 3,990 | 4,010 | 47,500 |
| 2014/04/11 | 3,990 | 4,135 | 3,940 | 4,095 | 86,000 |
| 2014/04/10 | 4,195 | 4,200 | 4,100 | 4,110 | 57,000 |
| 2014/04/09 | 4,060 | 4,150 | 4,060 | 4,100 | 83,700 |
| 2014/04/08 | 4,150 | 4,210 | 4,080 | 4,125 | 114,200 |
| 2014/04/07 | 4,030 | 4,220 | 4,030 | 4,200 | 119,100 |
| 2014/04/04 | 4,060 | 4,115 | 4,005 | 4,025 | 44,400 |
| 2014/04/03 | 4,250 | 4,315 | 4,075 | 4,090 | 118,200 |
| 2014/04/02 | 4,085 | 4,175 | 4,080 | 4,115 | 55,500 |
| 2014/04/01 | 4,045 | 4,110 | 3,990 | 4,100 | 51,500 |
| 2014/03/31 | 3,870 | 4,030 | 3,865 | 4,020 | 84,100 |
| 2014/03/28 | 3,880 | 3,935 | 3,825 | 3,895 | 93,200 |
| 2014/03/27 | 3,905 | 3,940 | 3,790 | 3,880 | 135,100 |
| 2014/03/26 | 4,000 | 4,040 | 3,960 | 3,990 | 85,500 |
| 2014/03/25 | 4,030 | 4,090 | 3,995 | 4,020 | 91,800 |
| 2014/03/24 | 4,125 | 4,240 | 4,060 | 4,075 | 84,100 |
| 2014/03/20 | 4,195 | 4,240 | 4,110 | 4,110 | 60,100 |
| 2014/03/19 | 4,110 | 4,255 | 4,055 | 4,175 | 78,300 |
| 2014/03/18 | 4,160 | 4,200 | 4,130 | 4,135 | 46,500 |
| 2014/03/17 | 4,090 | 4,160 | 4,010 | 4,040 | 66,300 |
| 2014/03/14 | 4,200 | 4,255 | 4,090 | 4,090 | 102,000 |
| 2014/03/13 | 4,325 | 4,365 | 4,310 | 4,335 | 52,600 |
| 2014/03/12 | 4,315 | 4,370 | 4,255 | 4,290 | 80,200 |
| 2014/03/11 | 4,395 | 4,480 | 4,385 | 4,405 | 84,800 |
| 2014/03/10 | 4,340 | 4,375 | 4,285 | 4,365 | 85,800 |
| 2014/03/07 | 4,220 | 4,330 | 4,205 | 4,325 | 152,900 |
| 2014/03/06 | 4,150 | 4,255 | 4,090 | 4,110 | 153,700 |
| 2014/03/05 | 4,250 | 4,320 | 4,170 | 4,200 | 115,700 |
| 2014/03/04 | 4,160 | 4,230 | 4,155 | 4,225 | 104,400 |
| 2014/03/03 | 4,185 | 4,210 | 4,080 | 4,200 | 136,000 |
| 2014/02/28 | 4,155 | 4,225 | 4,050 | 4,185 | 139,300 |
| 2014/02/27 | 4,000 | 4,135 | 3,995 | 4,080 | 106,600 |
| 2014/02/26 | 3,950 | 4,020 | 3,920 | 3,990 | 75,100 |
| 2014/02/25 | 3,850 | 3,960 | 3,850 | 3,955 | 77,700 |
| 2014/02/24 | 3,740 | 3,825 | 3,725 | 3,810 | 46,500 |
| 2014/02/21 | 3,665 | 3,770 | 3,665 | 3,745 | 17,800 |
| 2014/02/20 | 3,655 | 3,760 | 3,655 | 3,670 | 24,000 |
| 2014/02/19 | 3,670 | 3,735 | 3,630 | 3,725 | 35,100 |
| 2014/02/18 | 3,595 | 3,765 | 3,595 | 3,740 | 46,700 |
| 2014/02/17 | 3,600 | 3,695 | 3,570 | 3,665 | 26,000 |
| 2014/02/14 | 3,720 | 3,730 | 3,615 | 3,655 | 47,200 |
| 2014/02/13 | 3,705 | 3,725 | 3,595 | 3,605 | 42,500 |
| 2014/02/12 | 3,650 | 3,780 | 3,645 | 3,740 | 55,400 |
| 2014/02/10 | 3,700 | 3,705 | 3,620 | 3,635 | 72,400 |
| 2014/02/07 | 3,540 | 3,715 | 3,520 | 3,700 | 134,800 |
| 2014/02/06 | 3,295 | 3,450 | 3,265 | 3,365 | 103,300 |
| 2014/02/05 | 3,290 | 3,360 | 3,210 | 3,290 | 51,900 |
| 2014/02/04 | 3,245 | 3,315 | 3,175 | 3,220 | 82,400 |
| 2014/02/03 | 3,470 | 3,480 | 3,340 | 3,350 | 73,800 |
| 2014/01/31 | 3,605 | 3,615 | 3,470 | 3,505 | 58,800 |
| 2014/01/30 | 3,660 | 3,660 | 3,565 | 3,585 | 40,000 |
| 2014/01/29 | 3,660 | 3,745 | 3,645 | 3,735 | 56,500 |
| 2014/01/28 | 3,555 | 3,635 | 3,545 | 3,585 | 42,600 |
| 2014/01/27 | 3,400 | 3,555 | 3,400 | 3,500 | 46,600 |
| 2014/01/24 | 3,570 | 3,570 | 3,500 | 3,555 | 66,300 |
| 2014/01/23 | 3,620 | 3,680 | 3,575 | 3,615 | 46,900 |
| 2014/01/22 | 3,720 | 3,720 | 3,615 | 3,650 | 73,800 |
| 2014/01/21 | 3,780 | 3,800 | 3,720 | 3,740 | 41,900 |
| 2014/01/20 | 3,740 | 3,830 | 3,735 | 3,805 | 53,800 |
| 2014/01/17 | 3,620 | 3,760 | 3,620 | 3,720 | 78,400 |
| 2014/01/16 | 3,640 | 3,650 | 3,560 | 3,630 | 59,900 |
| 2014/01/15 | 3,590 | 3,630 | 3,590 | 3,630 | 53,500 |
| 2014/01/14 | 3,525 | 3,600 | 3,475 | 3,585 | 51,200 |
| 2014/01/10 | 3,530 | 3,600 | 3,455 | 3,590 | 45,700 |
| 2014/01/09 | 3,570 | 3,575 | 3,545 | 3,570 | 36,000 |
| 2014/01/08 | 3,535 | 3,565 | 3,515 | 3,565 | 51,900 |
| 2014/01/07 | 3,525 | 3,555 | 3,500 | 3,545 | 56,600 |
| 2014/01/06 | 3,510 | 3,530 | 3,440 | 3,505 | 69,200 |