7524 マルシェ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 664 | 667 | 660 | 667 | 4,100 | 667 |
| 2008-12-29 | 662 | 666 | 652 | 666 | 2,500 | 666 |
| 2008-12-26 | 666 | 666 | 656 | 660 | 1,700 | 660 |
| 2008-12-25 | 652 | 656 | 649 | 656 | 2,200 | 656 |
| 2008-12-24 | 655 | 655 | 647 | 649 | 5,300 | 649 |
| 2008-12-22 | 652 | 660 | 652 | 656 | 3,000 | 656 |
| 2008-12-19 | 666 | 666 | 657 | 657 | 3,000 | 657 |
| 2008-12-18 | 668 | 668 | 662 | 666 | 3,000 | 666 |
| 2008-12-17 | 664 | 667 | 657 | 660 | 4,900 | 660 |
| 2008-12-16 | 656 | 665 | 656 | 663 | 1,900 | 663 |
| 2008-12-15 | 680 | 680 | 660 | 661 | 11,100 | 661 |
| 2008-12-12 | 643 | 659 | 643 | 659 | 8,300 | 659 |
| 2008-12-11 | 650 | 653 | 636 | 653 | 5,700 | 653 |
| 2008-12-10 | 648 | 650 | 645 | 650 | 1,700 | 650 |
| 2008-12-09 | 649 | 650 | 643 | 648 | 1,700 | 648 |
| 2008-12-08 | 642 | 649 | 640 | 649 | 6,400 | 649 |
| 2008-12-05 | 636 | 644 | 635 | 641 | 2,800 | 641 |
| 2008-12-04 | 642 | 642 | 630 | 634 | 3,100 | 634 |
| 2008-12-03 | 641 | 641 | 626 | 639 | 2,700 | 639 |
| 2008-12-02 | 625 | 633 | 620 | 631 | 3,700 | 631 |
| 2008-12-01 | 649 | 649 | 631 | 634 | 2,500 | 634 |
| 2008-11-28 | 649 | 649 | 630 | 642 | 4,100 | 642 |
| 2008-11-27 | 640 | 652 | 630 | 645 | 5,900 | 645 |
| 2008-11-26 | 650 | 650 | 644 | 649 | 2,700 | 649 |
| 2008-11-25 | 649 | 649 | 646 | 649 | 2,900 | 649 |
| 2008-11-21 | 636 | 645 | 630 | 642 | 4,100 | 642 |
| 2008-11-20 | 648 | 648 | 637 | 643 | 3,600 | 643 |
| 2008-11-19 | 650 | 650 | 645 | 649 | 2,000 | 649 |
| 2008-11-18 | 655 | 669 | 650 | 652 | 4,600 | 652 |
| 2008-11-17 | 655 | 669 | 655 | 665 | 1,700 | 665 |
| 2008-11-14 | 665 | 690 | 648 | 660 | 7,800 | 660 |
| 2008-11-13 | 623 | 649 | 621 | 644 | 5,500 | 644 |
| 2008-11-12 | 635 | 643 | 626 | 626 | 3,000 | 626 |
| 2008-11-11 | 659 | 659 | 635 | 635 | 3,300 | 635 |
| 2008-11-10 | 690 | 690 | 638 | 638 | 10,400 | 638 |
| 2008-11-07 | 608 | 615 | 595 | 610 | 8,100 | 610 |
| 2008-11-06 | 590 | 609 | 590 | 609 | 5,000 | 609 |
| 2008-11-05 | 585 | 594 | 585 | 593 | 7,600 | 593 |
| 2008-11-04 | 560 | 579 | 558 | 579 | 5,400 | 579 |
| 2008-10-31 | 591 | 591 | 550 | 580 | 9,300 | 580 |
| 2008-10-30 | 579 | 594 | 570 | 585 | 7,200 | 585 |
| 2008-10-29 | 600 | 606 | 560 | 580 | 9,000 | 580 |
| 2008-10-28 | 540 | 580 | 540 | 580 | 10,500 | 580 |
| 2008-10-27 | 555 | 570 | 541 | 547 | 11,400 | 547 |
| 2008-10-24 | 600 | 600 | 551 | 555 | 9,400 | 555 |
| 2008-10-23 | 583 | 611 | 570 | 611 | 7,000 | 611 |
| 2008-10-22 | 625 | 625 | 605 | 613 | 2,700 | 613 |
| 2008-10-21 | 620 | 629 | 615 | 629 | 7,000 | 629 |
| 2008-10-20 | 588 | 619 | 583 | 619 | 8,300 | 619 |
| 2008-10-17 | 589 | 600 | 580 | 598 | 7,900 | 598 |
| 2008-10-16 | 569 | 592 | 556 | 590 | 5,900 | 590 |
| 2008-10-15 | 600 | 600 | 574 | 599 | 15,000 | 599 |
| 2008-10-14 | 540 | 575 | 540 | 574 | 19,400 | 574 |
| 2008-10-10 | 516 | 536 | 510 | 513 | 10,000 | 513 |
| 2008-10-09 | 529 | 566 | 529 | 537 | 7,900 | 537 |
| 2008-10-08 | 560 | 571 | 531 | 531 | 15,200 | 531 |
| 2008-10-07 | 589 | 603 | 564 | 599 | 14,700 | 599 |
| 2008-10-06 | 650 | 650 | 600 | 609 | 10,700 | 609 |
| 2008-10-03 | 665 | 667 | 655 | 658 | 10,600 | 658 |
| 2008-10-02 | 669 | 678 | 665 | 667 | 5,400 | 667 |
| 2008-10-01 | 665 | 673 | 665 | 667 | 6,400 | 667 |
| 2008-09-30 | 661 | 668 | 659 | 665 | 15,000 | 665 |
| 2008-09-29 | 682 | 684 | 676 | 678 | 7,800 | 678 |
| 2008-09-26 | 697 | 697 | 685 | 687 | 23,000 | 687 |
| 2008-09-25 | 709 | 710 | 690 | 698 | 79,700 | 698 |
| 2008-09-24 | 720 | 720 | 703 | 710 | 265,500 | 710 |
| 2008-09-22 | 726 | 730 | 724 | 724 | 25,100 | 724 |
| 2008-09-19 | 724 | 730 | 720 | 726 | 10,600 | 726 |
| 2008-09-18 | 724 | 730 | 715 | 724 | 14,200 | 724 |
| 2008-09-17 | 740 | 740 | 726 | 730 | 7,700 | 730 |
| 2008-09-16 | 720 | 729 | 711 | 726 | 12,100 | 726 |
| 2008-09-12 | 740 | 741 | 735 | 740 | 12,600 | 740 |
| 2008-09-11 | 733 | 736 | 728 | 733 | 8,800 | 733 |
| 2008-09-10 | 725 | 735 | 725 | 733 | 5,100 | 733 |
| 2008-09-09 | 725 | 725 | 723 | 724 | 4,500 | 724 |
| 2008-09-08 | 717 | 723 | 717 | 723 | 4,500 | 723 |
| 2008-09-05 | 711 | 718 | 700 | 713 | 11,400 | 713 |
| 2008-09-04 | 718 | 719 | 711 | 717 | 9,800 | 717 |
| 2008-09-03 | 717 | 722 | 708 | 717 | 9,400 | 717 |
| 2008-09-02 | 720 | 723 | 716 | 716 | 5,600 | 716 |
| 2008-09-01 | 723 | 724 | 721 | 722 | 4,700 | 722 |
| 2008-08-29 | 719 | 725 | 715 | 723 | 6,700 | 723 |
| 2008-08-28 | 715 | 718 | 712 | 718 | 2,100 | 718 |
| 2008-08-27 | 715 | 718 | 713 | 717 | 2,400 | 717 |
| 2008-08-26 | 710 | 715 | 710 | 714 | 1,900 | 714 |
| 2008-08-25 | 713 | 718 | 712 | 714 | 2,300 | 714 |
| 2008-08-22 | 714 | 714 | 706 | 711 | 5,000 | 711 |
| 2008-08-21 | 713 | 713 | 704 | 704 | 2,900 | 704 |
| 2008-08-20 | 710 | 713 | 703 | 710 | 2,600 | 710 |
| 2008-08-19 | 711 | 712 | 703 | 710 | 3,200 | 710 |
| 2008-08-18 | 703 | 719 | 703 | 712 | 6,200 | 712 |
| 2008-08-15 | 720 | 720 | 710 | 713 | 5,800 | 713 |
| 2008-08-14 | 709 | 709 | 703 | 705 | 3,100 | 705 |
| 2008-08-13 | 714 | 714 | 705 | 707 | 3,900 | 707 |
| 2008-08-12 | 720 | 720 | 711 | 712 | 2,000 | 712 |
| 2008-08-11 | 719 | 722 | 717 | 721 | 3,300 | 721 |
| 2008-08-08 | 711 | 713 | 700 | 711 | 5,200 | 711 |
| 2008-08-07 | 712 | 715 | 710 | 711 | 1,400 | 711 |
| 2008-08-06 | 710 | 716 | 707 | 715 | 4,900 | 715 |
| 2008-08-05 | 724 | 724 | 710 | 720 | 5,500 | 720 |
| 2008-08-04 | 715 | 725 | 715 | 722 | 6,000 | 722 |
| 2008-08-01 | 722 | 725 | 716 | 716 | 4,500 | 716 |
| 2008-07-31 | 719 | 722 | 716 | 722 | 3,800 | 722 |
| 2008-07-30 | 718 | 719 | 715 | 719 | 5,700 | 719 |
| 2008-07-29 | 721 | 721 | 713 | 714 | 2,100 | 714 |
| 2008-07-28 | 715 | 724 | 715 | 718 | 2,000 | 718 |
| 2008-07-25 | 725 | 725 | 713 | 713 | 2,900 | 713 |
| 2008-07-24 | 718 | 725 | 717 | 725 | 7,800 | 725 |
| 2008-07-23 | 700 | 710 | 700 | 705 | 5,900 | 705 |
| 2008-07-22 | 696 | 699 | 690 | 698 | 3,800 | 698 |
| 2008-07-18 | 692 | 699 | 691 | 692 | 3,400 | 692 |
| 2008-07-17 | 693 | 697 | 692 | 692 | 4,600 | 692 |
| 2008-07-16 | 705 | 705 | 686 | 692 | 6,500 | 692 |
| 2008-07-15 | 705 | 707 | 697 | 700 | 12,300 | 700 |
| 2008-07-14 | 688 | 698 | 685 | 695 | 8,300 | 695 |
| 2008-07-11 | 682 | 685 | 680 | 685 | 5,000 | 685 |
| 2008-07-10 | 681 | 681 | 678 | 678 | 3,300 | 678 |
| 2008-07-09 | 682 | 686 | 679 | 679 | 3,800 | 679 |
| 2008-07-08 | 680 | 685 | 674 | 680 | 5,500 | 680 |
| 2008-07-07 | 672 | 681 | 672 | 677 | 4,000 | 677 |
| 2008-07-04 | 677 | 684 | 670 | 672 | 6,000 | 672 |
| 2008-07-03 | 671 | 677 | 671 | 677 | 3,400 | 677 |
| 2008-07-02 | 682 | 685 | 677 | 678 | 5,800 | 678 |
| 2008-07-01 | 682 | 689 | 682 | 688 | 3,400 | 688 |
| 2008-06-30 | 670 | 684 | 670 | 682 | 14,100 | 682 |
| 2008-06-27 | 671 | 671 | 666 | 670 | 10,300 | 670 |
| 2008-06-26 | 665 | 669 | 662 | 668 | 4,700 | 668 |
| 2008-06-25 | 664 | 666 | 661 | 661 | 7,600 | 661 |
| 2008-06-24 | 663 | 664 | 660 | 664 | 2,300 | 664 |
| 2008-06-23 | 661 | 665 | 660 | 663 | 11,100 | 663 |
| 2008-06-20 | 657 | 664 | 657 | 661 | 2,100 | 661 |
| 2008-06-19 | 660 | 664 | 656 | 659 | 9,700 | 659 |
| 2008-06-18 | 666 | 668 | 660 | 662 | 13,400 | 662 |
| 2008-06-17 | 665 | 671 | 665 | 667 | 5,400 | 667 |
| 2008-06-16 | 660 | 685 | 660 | 663 | 24,500 | 663 |
| 2008-06-13 | 655 | 670 | 655 | 670 | 40,600 | 670 |
| 2008-06-12 | 660 | 664 | 654 | 659 | 29,900 | 659 |
| 2008-06-11 | 670 | 672 | 662 | 663 | 22,500 | 663 |
| 2008-06-10 | 680 | 680 | 673 | 675 | 15,600 | 675 |
| 2008-06-09 | 684 | 686 | 682 | 683 | 13,800 | 683 |
| 2008-06-06 | 690 | 695 | 686 | 688 | 5,400 | 688 |
| 2008-06-05 | 686 | 691 | 686 | 690 | 4,500 | 690 |
| 2008-06-04 | 693 | 694 | 685 | 687 | 7,000 | 687 |
| 2008-06-03 | 697 | 697 | 680 | 683 | 21,800 | 683 |
| 2008-06-02 | 699 | 704 | 696 | 698 | 10,300 | 698 |
| 2008-05-30 | 699 | 705 | 698 | 701 | 3,200 | 701 |
| 2008-05-29 | 700 | 705 | 697 | 704 | 2,600 | 704 |
| 2008-05-28 | 700 | 706 | 698 | 705 | 6,100 | 705 |
| 2008-05-27 | 702 | 707 | 692 | 707 | 13,900 | 707 |
| 2008-05-26 | 708 | 715 | 701 | 711 | 6,900 | 711 |
| 2008-05-23 | 707 | 716 | 707 | 710 | 9,500 | 710 |
| 2008-05-22 | 710 | 720 | 705 | 714 | 9,400 | 714 |
| 2008-05-21 | 714 | 716 | 711 | 712 | 3,300 | 712 |
| 2008-05-20 | 714 | 718 | 712 | 714 | 5,500 | 714 |
| 2008-05-19 | 718 | 719 | 711 | 718 | 9,900 | 718 |
| 2008-05-16 | 710 | 727 | 710 | 718 | 12,200 | 718 |
| 2008-05-15 | 718 | 721 | 716 | 720 | 11,300 | 720 |
| 2008-05-14 | 709 | 718 | 704 | 715 | 11,200 | 715 |
| 2008-05-13 | 718 | 718 | 709 | 716 | 6,900 | 716 |
| 2008-05-12 | 710 | 717 | 704 | 717 | 10,500 | 717 |
| 2008-05-09 | 704 | 710 | 703 | 707 | 6,900 | 707 |
| 2008-05-08 | 697 | 709 | 697 | 704 | 12,800 | 704 |
| 2008-05-07 | 695 | 710 | 694 | 699 | 10,600 | 699 |
| 2008-05-02 | 695 | 696 | 691 | 695 | 4,600 | 695 |
| 2008-05-01 | 688 | 692 | 688 | 691 | 2,400 | 691 |
| 2008-04-30 | 691 | 698 | 688 | 690 | 11,000 | 690 |
| 2008-04-28 | 699 | 699 | 690 | 692 | 11,000 | 692 |
| 2008-04-25 | 695 | 699 | 695 | 697 | 3,800 | 697 |
| 2008-04-24 | 701 | 701 | 692 | 693 | 6,500 | 693 |
| 2008-04-23 | 700 | 702 | 700 | 701 | 5,400 | 701 |
| 2008-04-22 | 704 | 704 | 692 | 699 | 7,300 | 699 |
| 2008-04-21 | 697 | 700 | 694 | 694 | 5,400 | 694 |
| 2008-04-18 | 689 | 694 | 688 | 693 | 5,500 | 693 |
| 2008-04-17 | 692 | 694 | 690 | 691 | 4,800 | 691 |
| 2008-04-16 | 700 | 700 | 691 | 695 | 6,800 | 695 |
| 2008-04-15 | 704 | 704 | 700 | 701 | 9,300 | 701 |
| 2008-04-14 | 690 | 704 | 690 | 703 | 15,500 | 703 |
| 2008-04-11 | 710 | 719 | 707 | 710 | 9,300 | 710 |
| 2008-04-10 | 726 | 728 | 715 | 719 | 4,600 | 719 |
| 2008-04-09 | 745 | 745 | 730 | 732 | 9,300 | 732 |
| 2008-04-08 | 749 | 749 | 745 | 748 | 6,000 | 748 |
| 2008-04-07 | 755 | 755 | 747 | 748 | 6,800 | 748 |
| 2008-04-04 | 766 | 766 | 755 | 759 | 4,500 | 759 |
| 2008-04-03 | 770 | 774 | 760 | 766 | 10,200 | 766 |
| 2008-04-02 | 776 | 777 | 770 | 773 | 4,200 | 773 |
| 2008-04-01 | 765 | 774 | 765 | 774 | 5,600 | 774 |
| 2008-03-31 | 785 | 786 | 768 | 775 | 9,400 | 775 |
| 2008-03-28 | 789 | 789 | 779 | 785 | 4,200 | 785 |
| 2008-03-27 | 777 | 780 | 776 | 779 | 14,400 | 779 |
| 2008-03-26 | 772 | 781 | 772 | 772 | 36,000 | 772 |
| 2008-03-25 | 822 | 824 | 803 | 810 | 86,900 | 810 |
| 2008-03-24 | 822 | 832 | 822 | 826 | 22,500 | 826 |
| 2008-03-21 | 810 | 837 | 809 | 822 | 10,500 | 822 |
| 2008-03-19 | 793 | 810 | 793 | 810 | 8,900 | 810 |
| 2008-03-18 | 761 | 788 | 761 | 788 | 6,300 | 788 |
| 2008-03-17 | 781 | 781 | 765 | 768 | 9,400 | 768 |
| 2008-03-14 | 811 | 812 | 807 | 807 | 20,600 | 807 |
| 2008-03-13 | 817 | 820 | 811 | 815 | 13,300 | 815 |
| 2008-03-12 | 822 | 826 | 818 | 818 | 4,800 | 818 |
| 2008-03-11 | 820 | 821 | 816 | 820 | 7,500 | 820 |
| 2008-03-10 | 821 | 823 | 820 | 820 | 5,400 | 820 |
| 2008-03-07 | 821 | 824 | 819 | 823 | 5,100 | 823 |
| 2008-03-06 | 822 | 824 | 821 | 823 | 2,800 | 823 |
| 2008-03-05 | 821 | 824 | 820 | 822 | 7,800 | 822 |
| 2008-03-04 | 824 | 824 | 820 | 821 | 4,800 | 821 |
| 2008-03-03 | 822 | 825 | 818 | 823 | 8,900 | 823 |
| 2008-02-29 | 823 | 827 | 822 | 823 | 3,100 | 823 |
| 2008-02-28 | 827 | 832 | 822 | 825 | 7,800 | 825 |
| 2008-02-27 | 827 | 832 | 825 | 829 | 6,400 | 829 |
| 2008-02-26 | 832 | 832 | 827 | 827 | 6,400 | 827 |
| 2008-02-25 | 826 | 839 | 825 | 835 | 6,400 | 835 |
| 2008-02-22 | 828 | 830 | 825 | 830 | 3,300 | 830 |
| 2008-02-21 | 832 | 832 | 823 | 828 | 2,800 | 828 |
| 2008-02-20 | 824 | 826 | 822 | 825 | 6,300 | 825 |
| 2008-02-19 | 827 | 827 | 821 | 824 | 6,900 | 824 |
| 2008-02-18 | 827 | 834 | 827 | 827 | 5,100 | 827 |
| 2008-02-15 | 832 | 832 | 826 | 827 | 7,900 | 827 |
| 2008-02-14 | 830 | 831 | 824 | 831 | 6,900 | 831 |
| 2008-02-13 | 830 | 831 | 820 | 820 | 6,600 | 820 |
| 2008-02-12 | 820 | 839 | 820 | 820 | 8,200 | 820 |
| 2008-02-08 | 826 | 834 | 825 | 827 | 3,600 | 827 |
| 2008-02-07 | 834 | 834 | 828 | 834 | 3,600 | 834 |
| 2008-02-06 | 838 | 838 | 830 | 834 | 5,100 | 834 |
| 2008-02-05 | 843 | 844 | 840 | 843 | 3,800 | 843 |
| 2008-02-04 | 845 | 847 | 840 | 845 | 2,800 | 845 |
| 2008-02-01 | 850 | 852 | 822 | 835 | 6,300 | 835 |
| 2008-01-31 | 846 | 856 | 845 | 855 | 6,400 | 855 |
| 2008-01-30 | 862 | 864 | 843 | 843 | 10,100 | 843 |
| 2008-01-29 | 875 | 875 | 864 | 868 | 4,400 | 868 |
| 2008-01-28 | 878 | 878 | 866 | 866 | 6,600 | 866 |
| 2008-01-25 | 849 | 855 | 848 | 848 | 3,700 | 848 |
| 2008-01-24 | 825 | 838 | 825 | 837 | 4,200 | 837 |
| 2008-01-23 | 817 | 829 | 810 | 815 | 5,400 | 815 |
| 2008-01-22 | 809 | 819 | 807 | 807 | 8,000 | 807 |
| 2008-01-21 | 823 | 837 | 819 | 822 | 5,000 | 822 |
| 2008-01-18 | 809 | 826 | 809 | 826 | 5,500 | 826 |
| 2008-01-17 | 809 | 828 | 809 | 828 | 5,300 | 828 |
| 2008-01-16 | 850 | 860 | 838 | 838 | 9,500 | 838 |
| 2008-01-15 | 859 | 861 | 851 | 851 | 9,900 | 851 |
| 2008-01-11 | 860 | 863 | 856 | 859 | 5,800 | 859 |
| 2008-01-10 | 860 | 866 | 857 | 861 | 3,000 | 861 |
| 2008-01-09 | 860 | 866 | 856 | 865 | 8,200 | 865 |
| 2008-01-08 | 865 | 871 | 864 | 871 | 5,900 | 871 |
| 2008-01-07 | 870 | 873 | 865 | 870 | 4,300 | 870 |
| 2008-01-04 | 895 | 895 | 870 | 875 | 5,200 | 875 |
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
