7524 マルシェ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-30 | 988 | 989 | 988 | 989 | 1,100 | 989 |
| 2003-12-29 | 974 | 980 | 974 | 980 | 2,100 | 980 |
| 2003-12-26 | 965 | 974 | 965 | 974 | 2,800 | 974 |
| 2003-12-25 | 975 | 975 | 960 | 965 | 9,400 | 965 |
| 2003-12-24 | 969 | 987 | 967 | 980 | 7,500 | 980 |
| 2003-12-22 | 980 | 981 | 965 | 969 | 4,800 | 969 |
| 2003-12-19 | 984 | 999 | 984 | 990 | 2,100 | 990 |
| 2003-12-18 | 998 | 999 | 983 | 983 | 4,100 | 983 |
| 2003-12-17 | 980 | 983 | 979 | 979 | 3,400 | 979 |
| 2003-12-16 | 980 | 980 | 975 | 980 | 800 | 980 |
| 2003-12-15 | 984 | 984 | 963 | 980 | 4,300 | 980 |
| 2003-12-12 | 964 | 965 | 960 | 960 | 2,700 | 960 |
| 2003-12-11 | 967 | 967 | 964 | 964 | 1,200 | 964 |
| 2003-12-10 | 962 | 965 | 962 | 963 | 2,500 | 963 |
| 2003-12-09 | 970 | 970 | 961 | 961 | 2,400 | 961 |
| 2003-12-08 | 970 | 970 | 967 | 970 | 900 | 970 |
| 2003-12-05 | 960 | 960 | 960 | 960 | 700 | 960 |
| 2003-12-04 | 972 | 972 | 969 | 969 | 600 | 969 |
| 2003-12-03 | 970 | 970 | 970 | 970 | 100 | 970 |
| 2003-12-02 | 984 | 984 | 984 | 984 | 800 | 984 |
| 2003-12-01 | 955 | 960 | 955 | 960 | 1,000 | 960 |
| 2003-11-28 | 960 | 960 | 951 | 951 | 1,100 | 951 |
| 2003-11-27 | 964 | 964 | 960 | 960 | 1,000 | 960 |
| 2003-11-26 | 950 | 964 | 950 | 964 | 500 | 964 |
| 2003-11-25 | 950 | 950 | 930 | 950 | 3,500 | 950 |
| 2003-11-21 | 940 | 940 | 935 | 939 | 4,000 | 939 |
| 2003-11-20 | 943 | 943 | 930 | 930 | 1,600 | 930 |
| 2003-11-19 | 944 | 944 | 925 | 925 | 2,200 | 925 |
| 2003-11-18 | 945 | 949 | 942 | 944 | 3,000 | 944 |
| 2003-11-17 | 955 | 960 | 955 | 955 | 2,600 | 955 |
| 2003-11-14 | 975 | 979 | 965 | 965 | 4,100 | 965 |
| 2003-11-13 | 945 | 964 | 945 | 964 | 1,200 | 964 |
| 2003-11-12 | 945 | 971 | 942 | 942 | 1,500 | 942 |
| 2003-11-11 | 960 | 961 | 951 | 951 | 3,900 | 951 |
| 2003-11-10 | 962 | 962 | 962 | 962 | 600 | 962 |
| 2003-11-07 | 970 | 970 | 966 | 966 | 1,400 | 966 |
| 2003-11-06 | 971 | 971 | 970 | 970 | 3,000 | 970 |
| 2003-11-05 | 980 | 980 | 971 | 971 | 2,700 | 971 |
| 2003-11-04 | 979 | 980 | 975 | 980 | 2,300 | 980 |
| 2003-10-31 | 980 | 980 | 971 | 975 | 1,300 | 975 |
| 2003-10-30 | 978 | 980 | 978 | 980 | 1,500 | 980 |
| 2003-10-29 | 971 | 978 | 971 | 978 | 1,200 | 978 |
| 2003-10-28 | 971 | 971 | 971 | 971 | 400 | 971 |
| 2003-10-27 | 970 | 971 | 970 | 971 | 1,300 | 971 |
| 2003-10-24 | 976 | 985 | 970 | 970 | 3,300 | 970 |
| 2003-10-23 | 982 | 982 | 976 | 976 | 4,900 | 976 |
| 2003-10-22 | 982 | 982 | 982 | 982 | 1,300 | 982 |
| 2003-10-21 | 985 | 990 | 982 | 982 | 3,000 | 982 |
| 2003-10-20 | 982 | 986 | 982 | 985 | 3,800 | 985 |
| 2003-10-17 | 982 | 989 | 981 | 982 | 1,300 | 982 |
| 2003-10-16 | 986 | 992 | 981 | 992 | 6,600 | 992 |
| 2003-10-15 | 994 | 994 | 985 | 986 | 4,200 | 986 |
| 2003-10-14 | 982 | 986 | 982 | 985 | 1,900 | 985 |
| 2003-10-10 | 980 | 990 | 980 | 990 | 3,500 | 990 |
| 2003-10-09 | 982 | 993 | 981 | 993 | 1,800 | 993 |
| 2003-10-08 | 996 | 996 | 980 | 981 | 1,700 | 981 |
| 2003-10-07 | 975 | 997 | 975 | 997 | 3,000 | 997 |
| 2003-10-06 | 995 | 995 | 975 | 975 | 4,300 | 975 |
| 2003-10-03 | 973 | 982 | 973 | 980 | 2,800 | 980 |
| 2003-10-02 | 971 | 973 | 970 | 972 | 6,700 | 972 |
| 2003-10-01 | 985 | 985 | 970 | 970 | 3,200 | 970 |
| 2003-09-30 | 994 | 994 | 985 | 985 | 2,300 | 985 |
| 2003-09-29 | 1,000 | 1,000 | 993 | 993 | 1,200 | 993 |
| 2003-09-26 | 999 | 1,000 | 992 | 1,000 | 2,300 | 1,000 |
| 2003-09-25 | 1,018 | 1,019 | 991 | 992 | 8,200 | 992 |
| 2003-09-24 | 1,050 | 1,055 | 1,042 | 1,055 | 16,000 | 1,055 |
| 2003-09-22 | 1,050 | 1,057 | 1,050 | 1,050 | 9,800 | 1,050 |
| 2003-09-19 | 1,059 | 1,059 | 1,046 | 1,046 | 5,600 | 1,046 |
| 2003-09-18 | 1,059 | 1,061 | 1,025 | 1,040 | 10,300 | 1,040 |
| 2003-09-17 | 1,062 | 1,062 | 1,060 | 1,060 | 5,000 | 1,060 |
| 2003-09-16 | 1,050 | 1,058 | 1,045 | 1,058 | 6,400 | 1,058 |
| 2003-09-12 | 1,050 | 1,050 | 1,041 | 1,047 | 5,900 | 1,047 |
| 2003-09-11 | 1,041 | 1,047 | 1,041 | 1,041 | 3,200 | 1,041 |
| 2003-09-10 | 1,032 | 1,047 | 1,032 | 1,044 | 4,800 | 1,044 |
| 2003-09-09 | 1,040 | 1,048 | 1,037 | 1,048 | 4,300 | 1,048 |
| 2003-09-08 | 1,049 | 1,052 | 1,035 | 1,036 | 1,900 | 1,036 |
| 2003-09-05 | 1,010 | 1,039 | 1,010 | 1,039 | 1,200 | 1,039 |
| 2003-09-04 | 1,032 | 1,040 | 1,030 | 1,030 | 4,300 | 1,030 |
| 2003-09-03 | 1,025 | 1,032 | 1,011 | 1,032 | 1,400 | 1,032 |
| 2003-09-02 | 1,018 | 1,025 | 1,011 | 1,011 | 2,500 | 1,011 |
| 2003-09-01 | 1,010 | 1,010 | 1,008 | 1,010 | 3,000 | 1,010 |
| 2003-08-29 | 999 | 1,005 | 999 | 1,003 | 3,100 | 1,003 |
| 2003-08-28 | 997 | 1,003 | 997 | 1,000 | 2,300 | 1,000 |
| 2003-08-27 | 990 | 996 | 990 | 993 | 7,600 | 993 |
| 2003-08-26 | 999 | 999 | 990 | 990 | 7,900 | 990 |
| 2003-08-25 | 1,000 | 1,009 | 995 | 1,000 | 6,800 | 1,000 |
| 2003-08-22 | 1,001 | 1,010 | 1,000 | 1,000 | 4,300 | 1,000 |
| 2003-08-21 | 980 | 1,013 | 980 | 1,013 | 21,000 | 1,013 |
| 2003-08-20 | 1,051 | 1,064 | 1,051 | 1,060 | 7,900 | 1,060 |
| 2003-08-19 | 1,046 | 1,050 | 1,045 | 1,050 | 7,400 | 1,050 |
| 2003-08-18 | 1,020 | 1,034 | 1,020 | 1,030 | 5,700 | 1,030 |
| 2003-08-15 | 1,020 | 1,020 | 1,015 | 1,020 | 11,100 | 1,020 |
| 2003-08-14 | 998 | 1,005 | 992 | 1,005 | 12,800 | 1,005 |
| 2003-08-13 | 993 | 996 | 993 | 993 | 3,800 | 993 |
| 2003-08-12 | 997 | 997 | 994 | 994 | 5,100 | 994 |
| 2003-08-11 | 997 | 997 | 994 | 995 | 900 | 995 |
| 2003-08-08 | 995 | 997 | 995 | 997 | 3,300 | 997 |
| 2003-08-07 | 995 | 998 | 995 | 995 | 2,600 | 995 |
| 2003-08-06 | 991 | 997 | 991 | 995 | 2,300 | 995 |
| 2003-08-05 | 999 | 999 | 991 | 991 | 7,300 | 991 |
| 2003-08-04 | 999 | 1,000 | 999 | 999 | 2,000 | 999 |
| 2003-08-01 | 993 | 1,000 | 993 | 995 | 1,800 | 995 |
| 2003-07-31 | 1,000 | 1,000 | 991 | 991 | 3,900 | 991 |
| 2003-07-30 | 997 | 1,000 | 997 | 1,000 | 1,000 | 1,000 |
| 2003-07-29 | 999 | 1,010 | 995 | 996 | 1,400 | 996 |
| 2003-07-28 | 996 | 1,000 | 995 | 995 | 2,700 | 995 |
| 2003-07-25 | 994 | 995 | 994 | 994 | 1,000 | 994 |
| 2003-07-24 | 999 | 999 | 992 | 995 | 1,700 | 995 |
| 2003-07-23 | 1,007 | 1,007 | 1,000 | 1,000 | 4,100 | 1,000 |
| 2003-07-22 | 1,001 | 1,018 | 1,001 | 1,002 | 1,600 | 1,002 |
| 2003-07-18 | 999 | 1,000 | 993 | 1,000 | 3,100 | 1,000 |
| 2003-07-17 | 1,005 | 1,009 | 997 | 1,007 | 2,500 | 1,007 |
| 2003-07-16 | 1,000 | 1,020 | 1,000 | 1,010 | 4,900 | 1,010 |
| 2003-07-15 | 1,018 | 1,020 | 1,011 | 1,020 | 4,100 | 1,020 |
| 2003-07-14 | 1,009 | 1,019 | 1,000 | 1,019 | 3,400 | 1,019 |
| 2003-07-11 | 1,017 | 1,020 | 985 | 998 | 7,700 | 998 |
| 2003-07-10 | 1,000 | 1,020 | 1,000 | 1,020 | 8,400 | 1,020 |
| 2003-07-09 | 990 | 1,000 | 990 | 1,000 | 5,200 | 1,000 |
| 2003-07-08 | 985 | 998 | 985 | 985 | 2,200 | 985 |
| 2003-07-07 | 980 | 1,000 | 980 | 981 | 2,000 | 981 |
| 2003-07-04 | 985 | 985 | 978 | 980 | 1,800 | 980 |
| 2003-07-03 | 980 | 989 | 978 | 989 | 4,700 | 989 |
| 2003-07-02 | 990 | 990 | 980 | 989 | 3,700 | 989 |
| 2003-07-01 | 970 | 975 | 966 | 975 | 3,800 | 975 |
| 2003-06-30 | 962 | 969 | 955 | 969 | 1,900 | 969 |
| 2003-06-27 | 950 | 954 | 950 | 952 | 900 | 952 |
| 2003-06-26 | 959 | 960 | 951 | 951 | 2,400 | 951 |
| 2003-06-25 | 959 | 959 | 950 | 959 | 1,200 | 959 |
| 2003-06-24 | 954 | 959 | 950 | 959 | 1,500 | 959 |
| 2003-06-23 | 935 | 954 | 935 | 954 | 1,900 | 954 |
| 2003-06-20 | 953 | 953 | 930 | 935 | 3,700 | 935 |
| 2003-06-19 | 957 | 957 | 957 | 957 | 1,400 | 957 |
| 2003-06-18 | 957 | 957 | 947 | 947 | 3,600 | 947 |
| 2003-06-17 | 957 | 960 | 957 | 957 | 2,900 | 957 |
| 2003-06-16 | 950 | 957 | 945 | 957 | 2,800 | 957 |
| 2003-06-13 | 958 | 959 | 952 | 958 | 4,600 | 958 |
| 2003-06-12 | 960 | 961 | 933 | 948 | 8,200 | 948 |
| 2003-06-11 | 955 | 955 | 950 | 950 | 4,000 | 950 |
| 2003-06-10 | 956 | 956 | 951 | 954 | 3,300 | 954 |
| 2003-06-09 | 948 | 953 | 946 | 946 | 4,600 | 946 |
| 2003-06-06 | 940 | 945 | 940 | 942 | 3,100 | 942 |
| 2003-06-05 | 938 | 940 | 937 | 937 | 3,000 | 937 |
| 2003-06-04 | 932 | 936 | 932 | 934 | 5,200 | 934 |
| 2003-06-03 | 926 | 930 | 926 | 930 | 5,100 | 930 |
| 2003-06-02 | 920 | 925 | 920 | 925 | 4,100 | 925 |
| 2003-05-30 | 919 | 921 | 917 | 918 | 3,700 | 918 |
| 2003-05-29 | 919 | 924 | 916 | 917 | 6,700 | 917 |
| 2003-05-28 | 904 | 920 | 904 | 916 | 5,800 | 916 |
| 2003-05-27 | 902 | 903 | 898 | 903 | 8,100 | 903 |
| 2003-05-26 | 891 | 898 | 890 | 898 | 5,500 | 898 |
| 2003-05-23 | 890 | 898 | 883 | 889 | 4,200 | 889 |
| 2003-05-22 | 880 | 890 | 880 | 890 | 2,100 | 890 |
| 2003-05-21 | 880 | 880 | 875 | 879 | 3,600 | 879 |
| 2003-05-20 | 889 | 889 | 877 | 878 | 2,600 | 878 |
| 2003-05-19 | 881 | 881 | 877 | 877 | 1,400 | 877 |
| 2003-05-16 | 890 | 890 | 885 | 887 | 5,200 | 887 |
| 2003-05-15 | 890 | 890 | 885 | 888 | 4,200 | 888 |
| 2003-05-14 | 885 | 888 | 885 | 888 | 1,600 | 888 |
| 2003-05-13 | 888 | 890 | 888 | 888 | 2,200 | 888 |
| 2003-05-12 | 889 | 889 | 880 | 888 | 2,000 | 888 |
| 2003-05-09 | 880 | 885 | 870 | 885 | 2,900 | 885 |
| 2003-05-08 | 876 | 888 | 876 | 888 | 2,600 | 888 |
| 2003-05-07 | 872 | 880 | 872 | 874 | 2,200 | 874 |
| 2003-05-06 | 889 | 889 | 870 | 870 | 3,600 | 870 |
| 2003-05-02 | 870 | 875 | 866 | 875 | 3,000 | 875 |
| 2003-05-01 | 870 | 870 | 870 | 870 | 500 | 870 |
| 2003-04-30 | 868 | 870 | 860 | 870 | 4,500 | 870 |
| 2003-04-28 | 860 | 860 | 857 | 860 | 2,000 | 860 |
| 2003-04-25 | 868 | 868 | 860 | 860 | 4,400 | 860 |
| 2003-04-24 | 868 | 868 | 862 | 868 | 600 | 868 |
| 2003-04-23 | 864 | 870 | 861 | 867 | 1,600 | 867 |
| 2003-04-22 | 880 | 880 | 860 | 862 | 7,300 | 862 |
| 2003-04-21 | 882 | 883 | 881 | 883 | 1,800 | 883 |
| 2003-04-18 | 884 | 886 | 884 | 885 | 1,000 | 885 |
| 2003-04-17 | 882 | 890 | 882 | 890 | 1,900 | 890 |
| 2003-04-15 | 902 | 902 | 900 | 900 | 3,600 | 900 |
| 2003-04-14 | 885 | 885 | 882 | 882 | 1,200 | 882 |
| 2003-04-11 | 882 | 883 | 882 | 883 | 1,200 | 883 |
| 2003-04-10 | 890 | 890 | 882 | 882 | 700 | 882 |
| 2003-04-09 | 883 | 888 | 880 | 888 | 1,300 | 888 |
| 2003-04-08 | 882 | 882 | 882 | 882 | 300 | 882 |
| 2003-04-07 | 890 | 890 | 890 | 890 | 700 | 890 |
| 2003-04-04 | 885 | 890 | 885 | 890 | 700 | 890 |
| 2003-04-03 | 882 | 889 | 880 | 882 | 2,400 | 882 |
| 2003-04-02 | 892 | 894 | 882 | 882 | 1,100 | 882 |
| 2003-04-01 | 882 | 885 | 881 | 882 | 1,700 | 882 |
| 2003-03-31 | 890 | 890 | 881 | 882 | 1,700 | 882 |
| 2003-03-28 | 881 | 882 | 881 | 881 | 2,900 | 881 |
| 2003-03-27 | 885 | 905 | 885 | 894 | 2,700 | 894 |
| 2003-03-26 | 864 | 884 | 864 | 884 | 43,300 | 884 |
| 2003-03-25 | 964 | 970 | 941 | 970 | 13,200 | 970 |
| 2003-03-24 | 952 | 960 | 952 | 960 | 7,000 | 960 |
| 2003-03-20 | 930 | 950 | 929 | 950 | 5,200 | 950 |
| 2003-03-19 | 928 | 934 | 922 | 930 | 3,100 | 930 |
| 2003-03-18 | 930 | 935 | 930 | 935 | 3,200 | 935 |
| 2003-03-17 | 931 | 935 | 930 | 930 | 3,600 | 930 |
| 2003-03-14 | 940 | 940 | 928 | 930 | 3,200 | 930 |
| 2003-03-13 | 927 | 930 | 927 | 930 | 1,200 | 930 |
| 2003-03-12 | 919 | 930 | 910 | 930 | 2,300 | 930 |
| 2003-03-11 | 931 | 931 | 920 | 920 | 2,000 | 920 |
| 2003-03-10 | 929 | 932 | 929 | 932 | 2,600 | 932 |
| 2003-03-07 | 947 | 947 | 940 | 945 | 2,900 | 945 |
| 2003-03-06 | 944 | 950 | 944 | 945 | 1,600 | 945 |
| 2003-03-05 | 950 | 950 | 947 | 947 | 1,000 | 947 |
| 2003-03-04 | 948 | 948 | 929 | 940 | 1,700 | 940 |
| 2003-03-03 | 922 | 930 | 920 | 928 | 1,900 | 928 |
| 2003-02-27 | 939 | 939 | 921 | 921 | 1,000 | 921 |
| 2003-02-26 | 950 | 950 | 939 | 939 | 1,300 | 939 |
| 2003-02-25 | 919 | 919 | 900 | 910 | 5,800 | 910 |
| 2003-02-24 | 931 | 931 | 900 | 902 | 9,100 | 902 |
| 2003-02-21 | 926 | 935 | 925 | 930 | 12,600 | 930 |
| 2003-02-20 | 975 | 980 | 972 | 976 | 7,200 | 976 |
| 2003-02-19 | 974 | 979 | 970 | 979 | 3,000 | 979 |
| 2003-02-18 | 970 | 979 | 970 | 978 | 1,800 | 978 |
| 2003-02-17 | 980 | 980 | 968 | 968 | 5,100 | 968 |
| 2003-02-14 | 980 | 980 | 974 | 980 | 4,700 | 980 |
| 2003-02-13 | 973 | 979 | 970 | 973 | 4,100 | 973 |
| 2003-02-12 | 968 | 974 | 963 | 963 | 2,200 | 963 |
| 2003-02-10 | 966 | 970 | 964 | 964 | 3,700 | 964 |
| 2003-02-07 | 965 | 965 | 962 | 962 | 1,500 | 962 |
| 2003-02-06 | 959 | 965 | 959 | 965 | 1,100 | 965 |
| 2003-02-05 | 959 | 960 | 959 | 959 | 3,400 | 959 |
| 2003-02-04 | 960 | 960 | 951 | 960 | 2,300 | 960 |
| 2003-02-03 | 955 | 960 | 937 | 960 | 1,700 | 960 |
| 2003-01-31 | 950 | 960 | 940 | 945 | 3,600 | 945 |
| 2003-01-30 | 950 | 960 | 950 | 960 | 2,900 | 960 |
| 2003-01-29 | 939 | 950 | 939 | 950 | 5,100 | 950 |
| 2003-01-28 | 932 | 948 | 932 | 948 | 1,700 | 948 |
| 2003-01-27 | 930 | 948 | 927 | 948 | 1,700 | 948 |
| 2003-01-24 | 920 | 928 | 918 | 925 | 800 | 925 |
| 2003-01-23 | 916 | 916 | 915 | 915 | 1,000 | 915 |
| 2003-01-22 | 919 | 920 | 909 | 916 | 3,000 | 916 |
| 2003-01-21 | 910 | 920 | 905 | 910 | 5,200 | 910 |
| 2003-01-20 | 905 | 905 | 900 | 900 | 800 | 900 |
| 2003-01-17 | 904 | 904 | 895 | 895 | 3,100 | 895 |
| 2003-01-16 | 906 | 906 | 894 | 894 | 5,800 | 894 |
| 2003-01-15 | 930 | 930 | 906 | 906 | 4,200 | 906 |
| 2003-01-14 | 900 | 910 | 890 | 905 | 3,400 | 905 |
| 2003-01-10 | 890 | 892 | 890 | 892 | 600 | 892 |
| 2003-01-09 | 888 | 890 | 883 | 883 | 3,800 | 883 |
| 2003-01-08 | 928 | 928 | 890 | 908 | 1,700 | 908 |
| 2003-01-07 | 930 | 930 | 918 | 918 | 1,500 | 918 |
| 2003-01-06 | 900 | 900 | 890 | 900 | 2,000 | 900 |
分割・併合履歴 ： [2000-03-28]1株→1.2株 [1999-03-26]1株→1.1株 [1997-03-26]1株→1.1株
