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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,580 | 8,580 | 8,450 | 8,490 | 30,100 |
| 2019/12/27 | 8,300 | 8,590 | 8,290 | 8,590 | 76,100 |
| 2019/12/26 | 8,230 | 8,280 | 8,210 | 8,270 | 25,200 |
| 2019/12/25 | 8,180 | 8,210 | 8,120 | 8,210 | 15,200 |
| 2019/12/24 | 8,100 | 8,180 | 8,100 | 8,150 | 17,800 |
| 2019/12/23 | 8,330 | 8,330 | 8,130 | 8,130 | 29,600 |
| 2019/12/20 | 8,130 | 8,350 | 8,130 | 8,340 | 33,800 |
| 2019/12/19 | 8,170 | 8,200 | 8,100 | 8,150 | 33,500 |
| 2019/12/18 | 8,320 | 8,340 | 8,170 | 8,180 | 34,300 |
| 2019/12/17 | 8,350 | 8,350 | 8,180 | 8,270 | 57,200 |
| 2019/12/16 | 8,040 | 8,330 | 8,040 | 8,320 | 45,600 |
| 2019/12/13 | 8,150 | 8,190 | 8,070 | 8,090 | 46,700 |
| 2019/12/12 | 8,080 | 8,100 | 7,910 | 8,000 | 38,000 |
| 2019/12/11 | 8,020 | 8,040 | 7,920 | 7,970 | 76,100 |
| 2019/12/10 | 7,970 | 8,160 | 7,960 | 8,110 | 43,600 |
| 2019/12/09 | 8,350 | 8,350 | 7,950 | 7,980 | 82,800 |
| 2019/12/06 | 7,910 | 8,050 | 7,870 | 8,050 | 73,700 |
| 2019/12/05 | 7,670 | 7,910 | 7,660 | 7,830 | 116,100 |
| 2019/12/04 | 7,430 | 7,460 | 7,340 | 7,420 | 32,400 |
| 2019/12/03 | 7,400 | 7,480 | 7,300 | 7,480 | 65,400 |
| 2019/12/02 | 7,480 | 7,550 | 7,340 | 7,550 | 75,800 |
| 2019/11/29 | 7,620 | 7,620 | 7,440 | 7,540 | 35,600 |
| 2019/11/28 | 7,640 | 7,640 | 7,540 | 7,550 | 32,700 |
| 2019/11/27 | 7,590 | 7,710 | 7,530 | 7,640 | 52,300 |
| 2019/11/26 | 7,400 | 7,540 | 7,350 | 7,520 | 42,800 |
| 2019/11/25 | 7,350 | 7,390 | 7,290 | 7,320 | 22,000 |
| 2019/11/22 | 7,350 | 7,430 | 7,280 | 7,290 | 40,100 |
| 2019/11/21 | 7,480 | 7,480 | 7,250 | 7,330 | 35,900 |
| 2019/11/20 | 7,610 | 7,720 | 7,500 | 7,510 | 33,700 |
| 2019/11/19 | 7,560 | 7,630 | 7,410 | 7,620 | 68,900 |
| 2019/11/18 | 7,480 | 7,610 | 7,460 | 7,560 | 42,900 |
| 2019/11/15 | 7,410 | 7,510 | 7,390 | 7,440 | 41,300 |
| 2019/11/14 | 7,540 | 7,540 | 7,400 | 7,400 | 33,500 |
| 2019/11/13 | 7,650 | 7,690 | 7,510 | 7,570 | 26,600 |
| 2019/11/12 | 7,640 | 7,720 | 7,610 | 7,650 | 62,600 |
| 2019/11/11 | 7,800 | 7,890 | 7,700 | 7,720 | 62,400 |
| 2019/11/08 | 7,760 | 7,840 | 7,710 | 7,770 | 87,800 |
| 2019/11/07 | 7,630 | 7,690 | 7,500 | 7,620 | 89,000 |
| 2019/11/06 | 7,660 | 7,790 | 7,590 | 7,710 | 80,800 |
| 2019/11/05 | 7,570 | 7,650 | 7,470 | 7,610 | 107,600 |
| 2019/11/01 | 7,180 | 7,440 | 7,150 | 7,390 | 132,400 |
| 2019/10/31 | 6,870 | 7,180 | 6,800 | 7,110 | 233,300 |
| 2019/10/30 | 7,510 | 7,580 | 7,360 | 7,570 | 139,100 |
| 2019/10/29 | 7,550 | 7,620 | 7,480 | 7,510 | 98,600 |
| 2019/10/28 | 7,550 | 7,650 | 7,500 | 7,510 | 74,900 |
| 2019/10/25 | 7,500 | 7,560 | 7,360 | 7,490 | 89,600 |
| 2019/10/24 | 7,480 | 7,560 | 7,380 | 7,510 | 77,900 |
| 2019/10/23 | 7,420 | 7,420 | 7,180 | 7,410 | 106,400 |
| 2019/10/21 | 7,460 | 7,490 | 7,300 | 7,320 | 55,700 |
| 2019/10/18 | 7,440 | 7,560 | 7,410 | 7,450 | 85,700 |
| 2019/10/17 | 7,430 | 7,540 | 7,400 | 7,430 | 74,500 |
| 2019/10/16 | 7,580 | 7,600 | 7,440 | 7,480 | 83,000 |
| 2019/10/15 | 7,450 | 7,530 | 7,400 | 7,450 | 64,600 |
| 2019/10/11 | 7,290 | 7,290 | 7,120 | 7,270 | 73,900 |
| 2019/10/10 | 7,270 | 7,340 | 7,130 | 7,250 | 62,400 |
| 2019/10/09 | 7,000 | 7,190 | 7,000 | 7,180 | 72,000 |
| 2019/10/08 | 7,100 | 7,230 | 7,090 | 7,130 | 65,300 |
| 2019/10/07 | 7,240 | 7,270 | 7,050 | 7,130 | 69,700 |
| 2019/10/04 | 7,140 | 7,290 | 7,110 | 7,160 | 91,200 |
| 2019/10/03 | 6,890 | 7,020 | 6,880 | 6,990 | 61,000 |
| 2019/10/02 | 6,950 | 7,050 | 6,860 | 6,980 | 80,200 |
| 2019/10/01 | 7,020 | 7,090 | 6,930 | 7,000 | 61,700 |
| 2019/09/30 | 6,920 | 7,040 | 6,870 | 6,930 | 84,600 |
| 2019/09/27 | 6,830 | 6,980 | 6,810 | 6,920 | 89,200 |
| 2019/09/26 | 6,770 | 6,950 | 6,770 | 6,860 | 73,500 |
| 2019/09/25 | 6,880 | 6,920 | 6,720 | 6,760 | 50,600 |
| 2019/09/24 | 6,690 | 6,970 | 6,670 | 6,900 | 82,000 |
| 2019/09/20 | 6,720 | 6,780 | 6,590 | 6,710 | 77,400 |
| 2019/09/19 | 6,570 | 6,750 | 6,570 | 6,620 | 62,700 |
| 2019/09/18 | 6,620 | 6,640 | 6,470 | 6,530 | 87,800 |
| 2019/09/17 | 6,670 | 6,750 | 6,630 | 6,680 | 63,700 |
| 2019/09/13 | 6,800 | 6,800 | 6,560 | 6,710 | 93,800 |
| 2019/09/12 | 6,650 | 6,880 | 6,600 | 6,760 | 141,000 |
| 2019/09/11 | 6,560 | 6,610 | 6,460 | 6,570 | 74,300 |
| 2019/09/10 | 6,360 | 6,640 | 6,350 | 6,560 | 173,200 |
| 2019/09/09 | 6,380 | 6,480 | 6,310 | 6,360 | 67,400 |
| 2019/09/06 | 6,350 | 6,550 | 6,340 | 6,380 | 104,900 |
| 2019/09/05 | 6,030 | 6,390 | 6,020 | 6,350 | 134,600 |
| 2019/09/04 | 5,960 | 6,010 | 5,870 | 5,930 | 43,800 |
| 2019/09/03 | 6,000 | 6,030 | 5,940 | 5,960 | 58,500 |
| 2019/09/02 | 5,960 | 6,130 | 5,940 | 5,950 | 87,000 |
| 2019/08/30 | 5,710 | 5,960 | 5,700 | 5,960 | 142,800 |
| 2019/08/29 | 5,500 | 5,560 | 5,400 | 5,560 | 70,300 |
| 2019/08/28 | 5,590 | 5,630 | 5,420 | 5,430 | 61,800 |
| 2019/08/27 | 5,630 | 5,700 | 5,540 | 5,560 | 83,000 |
| 2019/08/26 | 5,660 | 5,660 | 5,490 | 5,590 | 124,500 |
| 2019/08/23 | 5,790 | 5,870 | 5,770 | 5,790 | 54,500 |
| 2019/08/22 | 5,960 | 6,020 | 5,750 | 5,790 | 109,400 |
| 2019/08/21 | 6,010 | 6,050 | 5,910 | 5,940 | 84,200 |
| 2019/08/20 | 6,070 | 6,190 | 6,060 | 6,110 | 52,700 |
| 2019/08/19 | 5,890 | 6,160 | 5,850 | 6,100 | 92,500 |
| 2019/08/16 | 5,900 | 5,910 | 5,760 | 5,790 | 68,400 |
| 2019/08/15 | 5,850 | 5,940 | 5,820 | 5,910 | 84,100 |
| 2019/08/14 | 5,900 | 6,170 | 5,880 | 6,150 | 166,500 |
| 2019/08/13 | 5,770 | 5,820 | 5,670 | 5,750 | 92,700 |
| 2019/08/09 | 5,970 | 5,990 | 5,840 | 5,920 | 53,900 |
| 2019/08/08 | 5,840 | 5,920 | 5,720 | 5,890 | 98,700 |
| 2019/08/07 | 6,010 | 6,030 | 5,770 | 5,840 | 177,600 |
| 2019/08/06 | 5,950 | 6,190 | 5,830 | 6,180 | 172,400 |
| 2019/08/05 | 6,480 | 6,510 | 6,190 | 6,250 | 118,700 |
| 2019/08/02 | 6,700 | 6,780 | 6,630 | 6,630 | 105,600 |
| 2019/08/01 | 6,730 | 6,980 | 6,690 | 6,890 | 197,400 |
| 2019/07/31 | 6,500 | 6,890 | 6,420 | 6,790 | 420,200 |
| 2019/07/30 | 5,760 | 6,000 | 5,710 | 6,000 | 79,900 |
| 2019/07/29 | 5,830 | 5,890 | 5,780 | 5,860 | 82,200 |
| 2019/07/26 | 5,920 | 5,920 | 5,790 | 5,850 | 95,000 |
| 2019/07/25 | 5,950 | 6,000 | 5,880 | 5,970 | 68,800 |
| 2019/07/24 | 5,940 | 6,030 | 5,870 | 5,970 | 75,400 |
| 2019/07/23 | 5,860 | 6,030 | 5,860 | 5,940 | 88,800 |
| 2019/07/22 | 5,640 | 5,880 | 5,640 | 5,780 | 77,800 |
| 2019/07/19 | 5,580 | 5,720 | 5,560 | 5,700 | 62,800 |
| 2019/07/18 | 5,580 | 5,650 | 5,510 | 5,520 | 61,700 |
| 2019/07/17 | 5,670 | 5,790 | 5,590 | 5,660 | 86,000 |
| 2019/07/16 | 5,600 | 5,670 | 5,560 | 5,640 | 138,600 |
| 2019/07/12 | 5,560 | 5,630 | 5,470 | 5,540 | 135,600 |
| 2019/07/11 | 5,690 | 5,780 | 5,620 | 5,760 | 43,500 |
| 2019/07/10 | 5,720 | 5,760 | 5,670 | 5,690 | 45,800 |
| 2019/07/09 | 5,800 | 5,850 | 5,690 | 5,750 | 87,900 |
| 2019/07/08 | 5,990 | 6,040 | 5,850 | 5,890 | 61,700 |
| 2019/07/05 | 5,900 | 5,970 | 5,820 | 5,960 | 78,100 |
| 2019/07/04 | 5,900 | 5,970 | 5,830 | 5,870 | 96,900 |
| 2019/07/03 | 6,160 | 6,160 | 5,820 | 5,860 | 170,800 |
| 2019/07/02 | 6,120 | 6,250 | 6,100 | 6,240 | 155,100 |
| 2019/07/01 | 6,150 | 6,250 | 6,090 | 6,160 | 213,500 |
| 2019/06/28 | 5,850 | 5,950 | 5,790 | 5,890 | 159,400 |
| 2019/06/27 | 5,550 | 6,000 | 5,550 | 5,950 | 252,500 |
| 2019/06/26 | 5,340 | 5,540 | 5,340 | 5,460 | 82,000 |
| 2019/06/25 | 5,390 | 5,460 | 5,320 | 5,370 | 84,500 |
| 2019/06/24 | 5,380 | 5,390 | 5,250 | 5,310 | 102,400 |
| 2019/06/21 | 5,310 | 5,470 | 5,280 | 5,450 | 159,000 |
| 2019/06/20 | 5,350 | 5,400 | 5,190 | 5,290 | 117,700 |
| 2019/06/19 | 5,170 | 5,390 | 5,160 | 5,370 | 237,600 |
| 2019/06/18 | 4,935 | 5,040 | 4,865 | 4,965 | 88,100 |
| 2019/06/17 | 5,130 | 5,130 | 4,885 | 4,900 | 147,400 |
| 2019/06/14 | 5,200 | 5,250 | 5,170 | 5,200 | 71,600 |
| 2019/06/13 | 5,200 | 5,250 | 5,080 | 5,150 | 79,700 |
| 2019/06/12 | 5,320 | 5,410 | 5,240 | 5,240 | 74,800 |
| 2019/06/11 | 5,310 | 5,350 | 5,280 | 5,280 | 58,700 |
| 2019/06/10 | 5,300 | 5,350 | 5,190 | 5,290 | 75,300 |
| 2019/06/07 | 5,050 | 5,160 | 5,040 | 5,100 | 59,500 |
| 2019/06/06 | 5,240 | 5,280 | 5,050 | 5,050 | 78,800 |
| 2019/06/05 | 5,170 | 5,260 | 5,110 | 5,210 | 115,000 |
| 2019/06/04 | 4,800 | 5,040 | 4,800 | 4,985 | 109,000 |
| 2019/06/03 | 4,910 | 4,915 | 4,680 | 4,695 | 96,200 |
| 2019/05/31 | 5,070 | 5,170 | 5,020 | 5,020 | 123,900 |
| 2019/05/30 | 4,815 | 5,090 | 4,815 | 5,050 | 113,400 |
| 2019/05/29 | 4,900 | 4,940 | 4,815 | 4,880 | 83,000 |
| 2019/05/28 | 4,690 | 4,950 | 4,690 | 4,930 | 129,400 |
| 2019/05/27 | 4,670 | 4,720 | 4,600 | 4,705 | 61,800 |
| 2019/05/24 | 4,515 | 4,680 | 4,480 | 4,600 | 118,400 |
| 2019/05/23 | 4,690 | 4,695 | 4,635 | 4,635 | 127,700 |
| 2019/05/22 | 4,700 | 4,830 | 4,695 | 4,750 | 97,400 |
| 2019/05/21 | 4,635 | 4,650 | 4,410 | 4,645 | 314,800 |
| 2019/05/20 | 5,010 | 5,030 | 4,780 | 4,800 | 159,900 |
| 2019/05/17 | 5,090 | 5,100 | 5,010 | 5,070 | 62,800 |
| 2019/05/16 | 5,300 | 5,300 | 4,995 | 5,030 | 129,500 |
| 2019/05/15 | 5,170 | 5,310 | 5,100 | 5,310 | 97,500 |
| 2019/05/14 | 5,000 | 5,140 | 4,980 | 5,110 | 102,700 |
| 2019/05/13 | 5,300 | 5,340 | 5,140 | 5,150 | 110,100 |
| 2019/05/10 | 5,240 | 5,520 | 5,220 | 5,380 | 173,100 |
| 2019/05/09 | 5,230 | 5,340 | 5,220 | 5,230 | 157,700 |
| 2019/05/08 | 5,270 | 5,270 | 5,040 | 5,190 | 179,200 |
| 2019/05/07 | 5,350 | 5,480 | 5,320 | 5,370 | 228,300 |
| 2019/04/26 | 6,490 | 6,550 | 5,680 | 6,010 | 339,000 |
| 2019/04/25 | 6,480 | 6,680 | 6,420 | 6,680 | 111,500 |
| 2019/04/24 | 6,560 | 6,560 | 6,410 | 6,440 | 115,300 |
| 2019/04/23 | 6,670 | 6,680 | 6,480 | 6,500 | 148,900 |
| 2019/04/22 | 6,700 | 6,790 | 6,580 | 6,670 | 123,000 |
| 2019/04/19 | 6,640 | 6,810 | 6,640 | 6,730 | 151,900 |
| 2019/04/18 | 6,510 | 6,780 | 6,500 | 6,580 | 331,600 |
| 2019/04/17 | 6,000 | 6,440 | 5,960 | 6,410 | 308,500 |
| 2019/04/16 | 5,830 | 6,020 | 5,810 | 6,000 | 122,600 |
| 2019/04/15 | 5,730 | 5,840 | 5,720 | 5,780 | 71,700 |
| 2019/04/12 | 5,590 | 5,690 | 5,540 | 5,650 | 141,600 |
| 2019/04/11 | 5,800 | 5,850 | 5,630 | 5,670 | 126,100 |
| 2019/04/10 | 5,800 | 5,870 | 5,750 | 5,790 | 127,600 |
| 2019/04/09 | 5,860 | 5,980 | 5,800 | 5,960 | 91,500 |
| 2019/04/08 | 5,880 | 6,020 | 5,840 | 5,850 | 174,600 |
| 2019/04/05 | 5,770 | 5,870 | 5,650 | 5,810 | 115,100 |
| 2019/04/04 | 5,700 | 5,860 | 5,690 | 5,770 | 222,200 |
| 2019/04/03 | 5,520 | 5,660 | 5,510 | 5,650 | 102,300 |
| 2019/04/02 | 5,500 | 5,630 | 5,430 | 5,470 | 92,000 |
| 2019/04/01 | 5,370 | 5,460 | 5,310 | 5,430 | 117,100 |
| 2019/03/29 | 5,230 | 5,250 | 5,170 | 5,220 | 106,600 |
| 2019/03/28 | 5,090 | 5,180 | 5,030 | 5,100 | 127,500 |
| 2019/03/27 | 5,040 | 5,140 | 4,980 | 5,100 | 171,000 |
| 2019/03/26 | 5,090 | 5,110 | 4,990 | 5,100 | 203,000 |
| 2019/03/25 | 5,150 | 5,150 | 5,000 | 5,070 | 200,100 |
| 2019/03/22 | 5,290 | 5,440 | 5,290 | 5,420 | 139,800 |
| 2019/03/20 | 5,300 | 5,370 | 5,240 | 5,360 | 64,200 |
| 2019/03/19 | 5,370 | 5,420 | 5,240 | 5,340 | 92,200 |
| 2019/03/18 | 5,350 | 5,460 | 5,300 | 5,380 | 105,100 |
| 2019/03/15 | 5,220 | 5,280 | 5,110 | 5,190 | 109,700 |
| 2019/03/14 | 5,360 | 5,390 | 5,220 | 5,250 | 127,600 |
| 2019/03/13 | 5,540 | 5,580 | 5,430 | 5,440 | 82,700 |
| 2019/03/12 | 5,470 | 5,580 | 5,410 | 5,470 | 100,800 |
| 2019/03/11 | 5,430 | 5,470 | 5,290 | 5,400 | 87,400 |
| 2019/03/08 | 5,660 | 5,660 | 5,350 | 5,430 | 155,200 |
| 2019/03/07 | 6,180 | 6,200 | 5,750 | 5,810 | 168,600 |
| 2019/03/06 | 6,290 | 6,340 | 6,190 | 6,210 | 66,900 |
| 2019/03/05 | 6,370 | 6,420 | 6,300 | 6,370 | 106,200 |
| 2019/03/04 | 6,280 | 6,470 | 6,270 | 6,450 | 134,000 |
| 2019/03/01 | 6,120 | 6,290 | 6,090 | 6,180 | 84,300 |
| 2019/02/28 | 6,160 | 6,200 | 6,060 | 6,070 | 53,700 |
| 2019/02/27 | 6,220 | 6,240 | 6,060 | 6,130 | 64,400 |
| 2019/02/26 | 6,320 | 6,320 | 6,120 | 6,270 | 71,700 |
| 2019/02/25 | 6,140 | 6,370 | 6,120 | 6,340 | 83,800 |
| 2019/02/22 | 6,180 | 6,180 | 6,050 | 6,060 | 41,500 |
| 2019/02/21 | 6,300 | 6,310 | 6,120 | 6,210 | 54,600 |
| 2019/02/20 | 6,350 | 6,390 | 6,270 | 6,320 | 33,500 |
| 2019/02/19 | 6,370 | 6,410 | 6,270 | 6,360 | 42,200 |
| 2019/02/18 | 6,340 | 6,440 | 6,310 | 6,420 | 44,000 |
| 2019/02/15 | 6,080 | 6,300 | 6,070 | 6,240 | 76,700 |
| 2019/02/14 | 6,080 | 6,190 | 6,060 | 6,130 | 68,200 |
| 2019/02/13 | 5,970 | 6,140 | 5,890 | 6,100 | 150,600 |
| 2019/02/12 | 5,630 | 5,930 | 5,510 | 5,910 | 126,500 |
| 2019/02/08 | 5,830 | 5,860 | 5,680 | 5,700 | 70,000 |
| 2019/02/07 | 5,870 | 6,060 | 5,800 | 5,930 | 163,500 |
| 2019/02/06 | 5,720 | 5,960 | 5,710 | 5,880 | 128,700 |
| 2019/02/05 | 5,740 | 5,820 | 5,640 | 5,800 | 189,700 |
| 2019/02/04 | 5,930 | 5,990 | 5,820 | 5,840 | 123,700 |
| 2019/02/01 | 6,000 | 6,080 | 5,650 | 6,030 | 329,800 |
| 2019/01/31 | 6,190 | 6,490 | 6,160 | 6,360 | 110,700 |
| 2019/01/30 | 6,100 | 6,210 | 6,020 | 6,060 | 97,000 |
| 2019/01/29 | 6,300 | 6,310 | 5,950 | 6,090 | 111,200 |
| 2019/01/28 | 6,440 | 6,550 | 6,360 | 6,440 | 53,800 |
| 2019/01/25 | 6,180 | 6,580 | 6,180 | 6,430 | 93,800 |
| 2019/01/24 | 6,060 | 6,170 | 6,060 | 6,170 | 17,900 |
| 2019/01/23 | 5,980 | 6,130 | 5,880 | 6,060 | 39,900 |
| 2019/01/22 | 6,270 | 6,270 | 6,040 | 6,050 | 30,400 |
| 2019/01/21 | 6,050 | 6,270 | 6,030 | 6,180 | 75,600 |
| 2019/01/18 | 5,870 | 6,030 | 5,820 | 5,970 | 31,400 |
| 2019/01/17 | 5,950 | 6,020 | 5,860 | 5,900 | 46,900 |
| 2019/01/16 | 6,220 | 6,260 | 5,910 | 5,910 | 63,300 |
| 2019/01/15 | 6,010 | 6,190 | 5,850 | 6,140 | 88,400 |
| 2019/01/11 | 5,700 | 6,020 | 5,670 | 5,910 | 89,200 |
| 2019/01/10 | 5,700 | 5,720 | 5,560 | 5,640 | 37,300 |
| 2019/01/09 | 5,760 | 5,800 | 5,660 | 5,720 | 52,800 |
| 2019/01/08 | 5,570 | 5,900 | 5,500 | 5,760 | 100,200 |
| 2019/01/07 | 5,380 | 5,610 | 5,360 | 5,530 | 71,300 |
| 2019/01/04 | 5,330 | 5,370 | 5,070 | 5,220 | 85,200 |