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 |
|---|---|---|---|---|---|
| 2016/12/30 | 3,860 | 3,885 | 3,810 | 3,870 | 33,400 |
| 2016/12/29 | 3,835 | 3,900 | 3,820 | 3,895 | 55,400 |
| 2016/12/28 | 3,840 | 3,870 | 3,840 | 3,865 | 24,100 |
| 2016/12/27 | 3,865 | 3,885 | 3,835 | 3,855 | 45,600 |
| 2016/12/26 | 3,915 | 3,935 | 3,870 | 3,870 | 36,300 |
| 2016/12/22 | 3,940 | 3,975 | 3,935 | 3,965 | 22,900 |
| 2016/12/21 | 4,025 | 4,030 | 3,940 | 3,960 | 36,400 |
| 2016/12/20 | 3,940 | 4,010 | 3,930 | 4,010 | 40,100 |
| 2016/12/19 | 4,050 | 4,050 | 3,925 | 3,975 | 44,000 |
| 2016/12/16 | 3,905 | 4,050 | 3,905 | 4,050 | 92,800 |
| 2016/12/15 | 3,855 | 3,930 | 3,855 | 3,885 | 28,900 |
| 2016/12/14 | 3,920 | 3,930 | 3,860 | 3,905 | 49,900 |
| 2016/12/13 | 3,970 | 3,985 | 3,940 | 3,960 | 35,400 |
| 2016/12/12 | 3,935 | 3,985 | 3,915 | 3,970 | 52,800 |
| 2016/12/09 | 3,855 | 3,930 | 3,840 | 3,905 | 65,000 |
| 2016/12/08 | 3,785 | 3,850 | 3,770 | 3,830 | 60,000 |
| 2016/12/07 | 3,775 | 3,800 | 3,740 | 3,770 | 66,700 |
| 2016/12/06 | 3,915 | 3,925 | 3,715 | 3,770 | 106,600 |
| 2016/12/05 | 3,935 | 3,935 | 3,880 | 3,915 | 75,600 |
| 2016/12/02 | 3,985 | 4,025 | 3,960 | 3,995 | 62,700 |
| 2016/12/01 | 3,995 | 4,080 | 3,975 | 3,995 | 77,100 |
| 2016/11/30 | 4,075 | 4,110 | 3,950 | 3,985 | 61,000 |
| 2016/11/29 | 4,040 | 4,110 | 4,010 | 4,105 | 83,100 |
| 2016/11/28 | 4,000 | 4,055 | 3,960 | 4,040 | 75,000 |
| 2016/11/25 | 3,880 | 3,980 | 3,855 | 3,980 | 108,000 |
| 2016/11/24 | 4,140 | 4,140 | 3,985 | 4,010 | 50,600 |
| 2016/11/22 | 4,050 | 4,115 | 4,030 | 4,105 | 30,400 |
| 2016/11/21 | 4,050 | 4,080 | 4,015 | 4,055 | 42,100 |
| 2016/11/18 | 4,060 | 4,110 | 4,045 | 4,075 | 35,400 |
| 2016/11/17 | 3,985 | 4,025 | 3,960 | 4,010 | 27,300 |
| 2016/11/16 | 4,045 | 4,045 | 3,980 | 4,000 | 24,000 |
| 2016/11/15 | 4,005 | 4,010 | 3,945 | 3,995 | 26,600 |
| 2016/11/14 | 3,980 | 4,045 | 3,930 | 4,000 | 46,000 |
| 2016/11/11 | 4,120 | 4,145 | 3,955 | 3,980 | 61,900 |
| 2016/11/10 | 4,050 | 4,115 | 4,010 | 4,080 | 59,300 |
| 2016/11/09 | 4,175 | 4,195 | 3,870 | 3,935 | 39,800 |
| 2016/11/08 | 4,150 | 4,220 | 4,105 | 4,175 | 62,800 |
| 2016/11/07 | 4,155 | 4,200 | 4,075 | 4,150 | 48,000 |
| 2016/11/04 | 4,075 | 4,220 | 4,075 | 4,200 | 80,900 |
| 2016/11/02 | 4,100 | 4,160 | 4,040 | 4,155 | 68,400 |
| 2016/11/01 | 4,000 | 4,155 | 3,935 | 4,140 | 68,700 |
| 2016/10/31 | 3,990 | 4,030 | 3,950 | 3,965 | 43,300 |
| 2016/10/28 | 4,035 | 4,065 | 4,020 | 4,040 | 27,800 |
| 2016/10/27 | 3,970 | 4,035 | 3,955 | 4,025 | 32,600 |
| 2016/10/26 | 4,095 | 4,105 | 3,940 | 3,960 | 51,300 |
| 2016/10/25 | 4,080 | 4,105 | 4,055 | 4,095 | 34,500 |
| 2016/10/24 | 4,025 | 4,055 | 4,005 | 4,040 | 21,100 |
| 2016/10/21 | 4,090 | 4,090 | 4,015 | 4,030 | 25,700 |
| 2016/10/20 | 4,135 | 4,135 | 4,085 | 4,100 | 50,500 |
| 2016/10/19 | 3,985 | 4,155 | 3,980 | 4,135 | 108,700 |
| 2016/10/18 | 3,910 | 3,990 | 3,890 | 3,980 | 51,800 |
| 2016/10/17 | 3,850 | 3,915 | 3,850 | 3,910 | 22,300 |
| 2016/10/14 | 3,905 | 3,920 | 3,785 | 3,850 | 55,800 |
| 2016/10/13 | 3,870 | 3,930 | 3,860 | 3,910 | 72,700 |
| 2016/10/12 | 3,865 | 3,885 | 3,825 | 3,840 | 57,100 |
| 2016/10/11 | 3,830 | 3,895 | 3,830 | 3,875 | 31,900 |
| 2016/10/07 | 3,865 | 3,875 | 3,810 | 3,830 | 35,900 |
| 2016/10/06 | 3,860 | 3,895 | 3,840 | 3,870 | 48,000 |
| 2016/10/05 | 3,800 | 3,845 | 3,765 | 3,830 | 37,700 |
| 2016/10/04 | 3,750 | 3,815 | 3,735 | 3,800 | 34,700 |
| 2016/10/03 | 3,850 | 3,860 | 3,745 | 3,750 | 51,800 |
| 2016/09/30 | 3,805 | 3,845 | 3,790 | 3,805 | 64,800 |
| 2016/09/29 | 3,765 | 3,880 | 3,755 | 3,860 | 59,600 |
| 2016/09/28 | 3,735 | 3,745 | 3,690 | 3,725 | 36,300 |
| 2016/09/27 | 3,645 | 3,755 | 3,605 | 3,740 | 69,900 |
| 2016/09/26 | 3,740 | 3,750 | 3,685 | 3,700 | 40,700 |
| 2016/09/23 | 3,765 | 3,795 | 3,695 | 3,760 | 55,500 |
| 2016/09/21 | 3,675 | 3,780 | 3,615 | 3,770 | 49,200 |
| 2016/09/20 | 3,675 | 3,740 | 3,645 | 3,670 | 40,100 |
| 2016/09/16 | 3,680 | 3,800 | 3,635 | 3,695 | 64,900 |
| 2016/09/15 | 3,525 | 3,650 | 3,525 | 3,575 | 62,000 |
| 2016/09/14 | 3,565 | 3,600 | 3,480 | 3,525 | 64,800 |
| 2016/09/13 | 3,580 | 3,655 | 3,570 | 3,635 | 45,900 |
| 2016/09/12 | 3,630 | 3,655 | 3,595 | 3,640 | 47,500 |
| 2016/09/09 | 3,680 | 3,695 | 3,620 | 3,640 | 100,100 |
| 2016/09/08 | 3,495 | 3,670 | 3,455 | 3,640 | 128,100 |
| 2016/09/07 | 3,460 | 3,540 | 3,445 | 3,535 | 46,100 |
| 2016/09/06 | 3,380 | 3,535 | 3,380 | 3,495 | 55,400 |
| 2016/09/05 | 3,465 | 3,480 | 3,380 | 3,395 | 61,000 |
| 2016/09/02 | 3,490 | 3,490 | 3,420 | 3,455 | 26,100 |
| 2016/09/01 | 3,560 | 3,560 | 3,470 | 3,505 | 36,000 |
| 2016/08/31 | 3,640 | 3,715 | 3,510 | 3,535 | 70,900 |
| 2016/08/30 | 3,595 | 3,640 | 3,565 | 3,605 | 17,700 |
| 2016/08/29 | 3,640 | 3,690 | 3,595 | 3,615 | 22,200 |
| 2016/08/26 | 3,605 | 3,630 | 3,575 | 3,605 | 57,000 |
| 2016/08/25 | 3,600 | 3,605 | 3,530 | 3,590 | 45,900 |
| 2016/08/24 | 3,585 | 3,645 | 3,585 | 3,640 | 24,800 |
| 2016/08/23 | 3,620 | 3,630 | 3,575 | 3,590 | 38,300 |
| 2016/08/22 | 3,590 | 3,685 | 3,590 | 3,670 | 42,400 |
| 2016/08/19 | 3,625 | 3,630 | 3,580 | 3,590 | 35,100 |
| 2016/08/18 | 3,640 | 3,645 | 3,585 | 3,630 | 33,800 |
| 2016/08/17 | 3,660 | 3,735 | 3,655 | 3,665 | 43,500 |
| 2016/08/16 | 3,700 | 3,710 | 3,650 | 3,665 | 54,900 |
| 2016/08/15 | 3,605 | 3,720 | 3,600 | 3,700 | 122,300 |
| 2016/08/12 | 3,570 | 3,595 | 3,540 | 3,555 | 32,800 |
| 2016/08/10 | 3,490 | 3,550 | 3,490 | 3,545 | 69,000 |
| 2016/08/09 | 3,560 | 3,580 | 3,485 | 3,525 | 186,300 |
| 2016/08/08 | 3,620 | 3,675 | 3,565 | 3,595 | 190,600 |
| 2016/08/05 | 3,745 | 3,795 | 3,550 | 3,580 | 171,800 |
| 2016/08/04 | 3,715 | 3,815 | 3,680 | 3,790 | 138,300 |
| 2016/08/03 | 3,830 | 3,900 | 3,735 | 3,750 | 159,700 |
| 2016/08/02 | 3,860 | 3,915 | 3,845 | 3,865 | 126,200 |
| 2016/08/01 | 3,830 | 3,895 | 3,790 | 3,870 | 241,300 |
| 2016/07/29 | 3,650 | 3,890 | 3,630 | 3,885 | 427,900 |
| 2016/07/28 | 3,470 | 3,530 | 3,410 | 3,460 | 196,200 |
| 2016/07/27 | 3,555 | 3,600 | 3,470 | 3,510 | 174,800 |
| 2016/07/26 | 3,570 | 3,575 | 3,480 | 3,505 | 161,100 |
| 2016/07/25 | 3,445 | 3,590 | 3,435 | 3,575 | 217,600 |
| 2016/07/22 | 3,325 | 3,450 | 3,300 | 3,430 | 187,700 |
| 2016/07/21 | 3,265 | 3,320 | 3,265 | 3,320 | 45,800 |
| 2016/07/20 | 3,250 | 3,270 | 3,225 | 3,270 | 22,000 |
| 2016/07/19 | 3,230 | 3,280 | 3,230 | 3,280 | 25,700 |
| 2016/07/15 | 3,230 | 3,270 | 3,215 | 3,240 | 33,200 |
| 2016/07/14 | 3,205 | 3,255 | 3,200 | 3,250 | 50,400 |
| 2016/07/13 | 3,200 | 3,260 | 3,155 | 3,200 | 64,100 |
| 2016/07/12 | 3,135 | 3,200 | 3,135 | 3,180 | 62,300 |
| 2016/07/11 | 3,075 | 3,105 | 3,060 | 3,095 | 63,600 |
| 2016/07/08 | 3,055 | 3,095 | 3,050 | 3,060 | 55,800 |
| 2016/07/07 | 3,005 | 3,080 | 3,005 | 3,070 | 44,000 |
| 2016/07/06 | 3,050 | 3,050 | 2,982 | 3,040 | 45,300 |
| 2016/07/05 | 3,070 | 3,115 | 3,045 | 3,115 | 29,400 |
| 2016/07/04 | 3,090 | 3,120 | 3,040 | 3,070 | 62,000 |
| 2016/07/01 | 3,050 | 3,155 | 3,025 | 3,155 | 64,200 |
| 2016/06/30 | 3,030 | 3,040 | 2,991 | 2,999 | 38,300 |
| 2016/06/29 | 3,015 | 3,055 | 2,971 | 3,015 | 80,300 |
| 2016/06/28 | 2,920 | 2,992 | 2,878 | 2,965 | 45,200 |
| 2016/06/27 | 2,952 | 3,010 | 2,932 | 2,992 | 31,300 |
| 2016/06/24 | 3,180 | 3,200 | 2,811 | 2,951 | 60,400 |
| 2016/06/23 | 3,180 | 3,180 | 3,125 | 3,155 | 25,200 |
| 2016/06/22 | 3,220 | 3,220 | 3,135 | 3,180 | 50,100 |
| 2016/06/21 | 3,185 | 3,235 | 3,150 | 3,220 | 45,900 |
| 2016/06/20 | 3,130 | 3,200 | 3,110 | 3,170 | 34,600 |
| 2016/06/17 | 3,110 | 3,130 | 3,055 | 3,060 | 56,900 |
| 2016/06/16 | 3,195 | 3,210 | 3,060 | 3,080 | 83,400 |
| 2016/06/15 | 3,090 | 3,165 | 3,055 | 3,145 | 37,400 |
| 2016/06/14 | 3,125 | 3,155 | 3,085 | 3,115 | 63,600 |
| 2016/06/13 | 3,190 | 3,190 | 3,040 | 3,100 | 42,200 |
| 2016/06/10 | 3,170 | 3,190 | 3,105 | 3,130 | 35,200 |
| 2016/06/09 | 3,170 | 3,170 | 3,105 | 3,130 | 31,600 |
| 2016/06/08 | 3,140 | 3,170 | 3,100 | 3,165 | 42,500 |
| 2016/06/07 | 3,220 | 3,225 | 3,140 | 3,165 | 52,500 |
| 2016/06/06 | 3,220 | 3,270 | 3,180 | 3,245 | 52,400 |
| 2016/06/03 | 3,250 | 3,260 | 3,195 | 3,235 | 29,200 |
| 2016/06/02 | 3,225 | 3,230 | 3,155 | 3,225 | 26,800 |
| 2016/06/01 | 3,220 | 3,280 | 3,205 | 3,240 | 48,100 |
| 2016/05/31 | 3,205 | 3,250 | 3,195 | 3,245 | 40,600 |
| 2016/05/30 | 3,195 | 3,205 | 3,175 | 3,205 | 16,000 |
| 2016/05/27 | 3,180 | 3,195 | 3,150 | 3,185 | 37,900 |
| 2016/05/26 | 3,165 | 3,185 | 3,120 | 3,160 | 34,400 |
| 2016/05/25 | 3,130 | 3,155 | 3,105 | 3,130 | 24,500 |
| 2016/05/24 | 3,125 | 3,130 | 3,065 | 3,075 | 47,400 |
| 2016/05/23 | 3,175 | 3,175 | 3,045 | 3,160 | 100,400 |
| 2016/05/20 | 3,200 | 3,210 | 3,165 | 3,190 | 79,700 |
| 2016/05/19 | 3,100 | 3,195 | 3,100 | 3,160 | 57,600 |
| 2016/05/18 | 3,160 | 3,185 | 3,105 | 3,125 | 66,300 |
| 2016/05/17 | 3,225 | 3,230 | 3,160 | 3,180 | 56,400 |
| 2016/05/16 | 3,150 | 3,275 | 3,130 | 3,185 | 151,300 |
| 2016/05/13 | 3,115 | 3,125 | 3,060 | 3,075 | 31,600 |
| 2016/05/12 | 3,110 | 3,125 | 3,075 | 3,105 | 41,300 |
| 2016/05/11 | 3,130 | 3,145 | 3,085 | 3,125 | 85,900 |
| 2016/05/10 | 3,120 | 3,145 | 3,065 | 3,125 | 78,300 |
| 2016/05/09 | 3,095 | 3,140 | 3,065 | 3,115 | 124,600 |
| 2016/05/06 | 3,150 | 3,165 | 3,085 | 3,125 | 96,500 |
| 2016/05/02 | 3,090 | 3,145 | 3,005 | 3,135 | 109,300 |
| 2016/04/28 | 2,955 | 3,175 | 2,895 | 3,130 | 142,300 |
| 2016/04/27 | 2,925 | 2,925 | 2,825 | 2,905 | 39,200 |
| 2016/04/26 | 2,947 | 2,956 | 2,905 | 2,927 | 32,700 |
| 2016/04/25 | 2,994 | 3,005 | 2,949 | 2,956 | 41,300 |
| 2016/04/22 | 2,960 | 3,010 | 2,941 | 3,010 | 82,500 |
| 2016/04/21 | 2,990 | 2,996 | 2,940 | 2,990 | 43,900 |
| 2016/04/20 | 3,000 | 3,010 | 2,931 | 2,940 | 46,100 |
| 2016/04/19 | 2,969 | 2,989 | 2,915 | 2,981 | 43,700 |
| 2016/04/18 | 2,931 | 2,980 | 2,895 | 2,952 | 51,400 |
| 2016/04/15 | 2,944 | 3,015 | 2,944 | 3,005 | 56,200 |
| 2016/04/14 | 2,908 | 3,005 | 2,876 | 3,005 | 174,000 |
| 2016/04/13 | 2,810 | 2,879 | 2,810 | 2,869 | 86,200 |
| 2016/04/12 | 2,663 | 2,797 | 2,650 | 2,787 | 50,400 |
| 2016/04/11 | 2,618 | 2,660 | 2,570 | 2,652 | 28,400 |
| 2016/04/08 | 2,467 | 2,650 | 2,467 | 2,618 | 50,800 |
| 2016/04/07 | 2,559 | 2,573 | 2,486 | 2,486 | 47,300 |
| 2016/04/06 | 2,630 | 2,670 | 2,523 | 2,560 | 40,700 |
| 2016/04/05 | 2,680 | 2,698 | 2,641 | 2,657 | 23,300 |
| 2016/04/04 | 2,727 | 2,752 | 2,700 | 2,723 | 13,700 |
| 2016/04/01 | 2,776 | 2,776 | 2,721 | 2,742 | 44,100 |
| 2016/03/31 | 2,751 | 2,785 | 2,731 | 2,745 | 17,100 |
| 2016/03/30 | 2,786 | 2,794 | 2,733 | 2,733 | 12,500 |
| 2016/03/29 | 2,793 | 2,793 | 2,772 | 2,792 | 8,000 |
| 2016/03/28 | 2,760 | 2,804 | 2,743 | 2,793 | 18,600 |
| 2016/03/25 | 2,768 | 2,780 | 2,753 | 2,778 | 13,600 |
| 2016/03/24 | 2,791 | 2,806 | 2,764 | 2,764 | 21,300 |
| 2016/03/23 | 2,830 | 2,844 | 2,795 | 2,797 | 40,100 |
| 2016/03/22 | 2,818 | 2,843 | 2,785 | 2,838 | 43,600 |
| 2016/03/18 | 2,738 | 2,805 | 2,738 | 2,792 | 35,200 |
| 2016/03/17 | 2,748 | 2,815 | 2,709 | 2,750 | 71,200 |
| 2016/03/16 | 2,707 | 2,742 | 2,685 | 2,709 | 41,900 |
| 2016/03/15 | 2,702 | 2,724 | 2,685 | 2,719 | 37,600 |
| 2016/03/14 | 2,605 | 2,723 | 2,605 | 2,690 | 68,600 |
| 2016/03/11 | 2,552 | 2,600 | 2,505 | 2,571 | 58,000 |
| 2016/03/10 | 2,610 | 2,621 | 2,576 | 2,602 | 58,400 |
| 2016/03/09 | 2,521 | 2,539 | 2,469 | 2,499 | 21,900 |
| 2016/03/08 | 2,592 | 2,611 | 2,521 | 2,553 | 25,500 |
| 2016/03/07 | 2,601 | 2,604 | 2,561 | 2,590 | 32,400 |
| 2016/03/04 | 2,611 | 2,645 | 2,602 | 2,619 | 27,200 |
| 2016/03/03 | 2,592 | 2,621 | 2,579 | 2,615 | 11,600 |
| 2016/03/02 | 2,518 | 2,598 | 2,518 | 2,583 | 31,000 |
| 2016/03/01 | 2,470 | 2,477 | 2,417 | 2,454 | 19,400 |
| 2016/02/29 | 2,489 | 2,563 | 2,473 | 2,476 | 36,900 |
| 2016/02/26 | 2,488 | 2,525 | 2,480 | 2,489 | 18,400 |
| 2016/02/25 | 2,462 | 2,498 | 2,462 | 2,475 | 27,300 |
| 2016/02/24 | 2,491 | 2,506 | 2,457 | 2,473 | 16,100 |
| 2016/02/23 | 2,507 | 2,524 | 2,456 | 2,491 | 19,600 |
| 2016/02/22 | 2,457 | 2,523 | 2,457 | 2,489 | 25,500 |
| 2016/02/19 | 2,584 | 2,584 | 2,470 | 2,490 | 28,300 |
| 2016/02/18 | 2,490 | 2,622 | 2,490 | 2,599 | 44,000 |
| 2016/02/17 | 2,444 | 2,486 | 2,390 | 2,430 | 16,400 |
| 2016/02/16 | 2,424 | 2,530 | 2,374 | 2,450 | 57,800 |
| 2016/02/15 | 2,430 | 2,468 | 2,328 | 2,445 | 60,800 |
| 2016/02/12 | 2,356 | 2,392 | 2,305 | 2,306 | 55,400 |
| 2016/02/10 | 2,548 | 2,588 | 2,402 | 2,456 | 65,900 |
| 2016/02/09 | 2,611 | 2,612 | 2,529 | 2,536 | 35,100 |
| 2016/02/08 | 2,672 | 2,714 | 2,619 | 2,705 | 40,500 |
| 2016/02/05 | 2,650 | 2,771 | 2,647 | 2,650 | 110,400 |
| 2016/02/04 | 2,575 | 2,608 | 2,516 | 2,526 | 54,000 |
| 2016/02/03 | 2,631 | 2,631 | 2,589 | 2,625 | 44,400 |
| 2016/02/02 | 2,628 | 2,648 | 2,600 | 2,626 | 43,300 |
| 2016/02/01 | 2,650 | 2,698 | 2,626 | 2,683 | 38,600 |
| 2016/01/29 | 2,510 | 2,597 | 2,510 | 2,596 | 42,700 |
| 2016/01/28 | 2,607 | 2,624 | 2,507 | 2,510 | 58,300 |
| 2016/01/27 | 2,632 | 2,655 | 2,595 | 2,655 | 47,400 |
| 2016/01/26 | 2,550 | 2,598 | 2,536 | 2,540 | 58,200 |
| 2016/01/25 | 2,559 | 2,641 | 2,505 | 2,625 | 39,400 |
| 2016/01/22 | 2,472 | 2,528 | 2,443 | 2,528 | 32,100 |
| 2016/01/21 | 2,423 | 2,471 | 2,372 | 2,372 | 56,000 |
| 2016/01/20 | 2,563 | 2,566 | 2,481 | 2,483 | 67,000 |
| 2016/01/19 | 2,527 | 2,578 | 2,510 | 2,569 | 33,700 |
| 2016/01/18 | 2,509 | 2,535 | 2,466 | 2,514 | 36,800 |
| 2016/01/15 | 2,615 | 2,625 | 2,565 | 2,587 | 45,700 |
| 2016/01/14 | 2,537 | 2,570 | 2,500 | 2,565 | 46,800 |
| 2016/01/13 | 2,525 | 2,592 | 2,517 | 2,579 | 54,300 |
| 2016/01/12 | 2,536 | 2,537 | 2,429 | 2,459 | 76,000 |
| 2016/01/08 | 2,536 | 2,629 | 2,527 | 2,586 | 67,300 |
| 2016/01/07 | 2,527 | 2,563 | 2,525 | 2,549 | 41,400 |
| 2016/01/06 | 2,590 | 2,600 | 2,527 | 2,563 | 36,500 |
| 2016/01/05 | 2,651 | 2,660 | 2,586 | 2,590 | 66,900 |
| 2016/01/04 | 2,679 | 2,727 | 2,646 | 2,684 | 38,500 |