7524 マルシェ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-30 | 716 | 719 | 709 | 710 | 4,200 | 710 |
| 2009-12-29 | 720 | 727 | 709 | 721 | 4,100 | 721 |
| 2009-12-28 | 714 | 717 | 708 | 716 | 3,700 | 716 |
| 2009-12-25 | 702 | 708 | 702 | 703 | 2,900 | 703 |
| 2009-12-24 | 714 | 714 | 702 | 706 | 5,600 | 706 |
| 2009-12-22 | 705 | 713 | 702 | 705 | 4,500 | 705 |
| 2009-12-21 | 708 | 711 | 708 | 708 | 1,800 | 708 |
| 2009-12-18 | 713 | 714 | 706 | 714 | 2,200 | 714 |
| 2009-12-17 | 713 | 713 | 699 | 712 | 6,700 | 712 |
| 2009-12-16 | 710 | 710 | 699 | 703 | 5,500 | 703 |
| 2009-12-15 | 710 | 710 | 695 | 700 | 7,700 | 700 |
| 2009-12-14 | 706 | 714 | 700 | 714 | 10,500 | 714 |
| 2009-12-11 | 704 | 704 | 696 | 700 | 8,200 | 700 |
| 2009-12-10 | 701 | 705 | 690 | 698 | 7,300 | 698 |
| 2009-12-09 | 716 | 716 | 702 | 705 | 1,700 | 705 |
| 2009-12-08 | 711 | 713 | 690 | 707 | 6,200 | 707 |
| 2009-12-07 | 703 | 711 | 697 | 710 | 3,800 | 710 |
| 2009-12-04 | 704 | 709 | 703 | 703 | 2,500 | 703 |
| 2009-12-03 | 704 | 708 | 703 | 704 | 8,300 | 704 |
| 2009-12-02 | 700 | 709 | 700 | 709 | 5,200 | 709 |
| 2009-12-01 | 690 | 699 | 689 | 698 | 5,100 | 698 |
| 2009-11-30 | 680 | 689 | 677 | 689 | 3,700 | 689 |
| 2009-11-27 | 680 | 683 | 677 | 680 | 3,900 | 680 |
| 2009-11-26 | 689 | 692 | 682 | 684 | 4,500 | 684 |
| 2009-11-25 | 686 | 691 | 681 | 691 | 4,100 | 691 |
| 2009-11-24 | 697 | 699 | 692 | 692 | 5,500 | 692 |
| 2009-11-20 | 700 | 706 | 700 | 701 | 3,600 | 701 |
| 2009-11-19 | 713 | 713 | 703 | 703 | 4,200 | 703 |
| 2009-11-18 | 715 | 719 | 707 | 707 | 5,200 | 707 |
| 2009-11-17 | 723 | 725 | 700 | 717 | 6,700 | 717 |
| 2009-11-16 | 722 | 734 | 721 | 723 | 5,900 | 723 |
| 2009-11-13 | 739 | 742 | 732 | 732 | 8,300 | 732 |
| 2009-11-12 | 745 | 747 | 739 | 747 | 5,900 | 747 |
| 2009-11-11 | 758 | 759 | 745 | 745 | 4,700 | 745 |
| 2009-11-10 | 762 | 762 | 753 | 759 | 2,200 | 759 |
| 2009-11-09 | 763 | 763 | 753 | 756 | 2,000 | 756 |
| 2009-11-06 | 764 | 766 | 763 | 764 | 3,000 | 764 |
| 2009-11-05 | 767 | 768 | 764 | 768 | 3,200 | 768 |
| 2009-11-04 | 765 | 768 | 763 | 768 | 3,100 | 768 |
| 2009-11-02 | 748 | 765 | 748 | 761 | 10,200 | 761 |
| 2009-10-30 | 754 | 759 | 750 | 751 | 7,400 | 751 |
| 2009-10-29 | 755 | 767 | 753 | 753 | 7,600 | 753 |
| 2009-10-28 | 767 | 769 | 758 | 769 | 5,200 | 769 |
| 2009-10-27 | 746 | 765 | 746 | 765 | 10,100 | 765 |
| 2009-10-26 | 757 | 765 | 757 | 765 | 6,400 | 765 |
| 2009-10-23 | 750 | 754 | 745 | 749 | 3,100 | 749 |
| 2009-10-22 | 759 | 760 | 741 | 745 | 3,100 | 745 |
| 2009-10-21 | 739 | 760 | 739 | 760 | 5,200 | 760 |
| 2009-10-20 | 750 | 750 | 738 | 739 | 6,200 | 739 |
| 2009-10-19 | 736 | 742 | 734 | 742 | 3,500 | 742 |
| 2009-10-16 | 743 | 743 | 736 | 736 | 1,900 | 736 |
| 2009-10-15 | 740 | 742 | 725 | 740 | 9,800 | 740 |
| 2009-10-14 | 736 | 737 | 725 | 732 | 6,900 | 732 |
| 2009-10-13 | 733 | 739 | 732 | 735 | 2,400 | 735 |
| 2009-10-09 | 743 | 743 | 726 | 729 | 6,300 | 729 |
| 2009-10-08 | 724 | 741 | 724 | 736 | 5,400 | 736 |
| 2009-10-07 | 724 | 732 | 723 | 732 | 4,300 | 732 |
| 2009-10-06 | 731 | 733 | 721 | 724 | 7,400 | 724 |
| 2009-10-05 | 743 | 743 | 731 | 734 | 4,400 | 734 |
| 2009-10-02 | 744 | 744 | 734 | 740 | 8,500 | 740 |
| 2009-10-01 | 740 | 743 | 740 | 742 | 8,800 | 742 |
| 2009-09-30 | 739 | 740 | 737 | 740 | 6,200 | 740 |
| 2009-09-29 | 736 | 740 | 735 | 740 | 5,500 | 740 |
| 2009-09-28 | 735 | 740 | 730 | 739 | 18,400 | 739 |
| 2009-09-25 | 736 | 747 | 720 | 740 | 70,100 | 740 |
| 2009-09-24 | 775 | 780 | 773 | 778 | 201,500 | 778 |
| 2009-09-18 | 770 | 780 | 765 | 780 | 28,800 | 780 |
| 2009-09-17 | 780 | 783 | 774 | 778 | 18,800 | 778 |
| 2009-09-16 | 785 | 785 | 780 | 780 | 14,700 | 780 |
| 2009-09-15 | 787 | 787 | 780 | 780 | 17,000 | 780 |
| 2009-09-14 | 783 | 783 | 781 | 783 | 16,600 | 783 |
| 2009-09-11 | 787 | 787 | 780 | 783 | 25,600 | 783 |
| 2009-09-10 | 784 | 785 | 782 | 782 | 13,100 | 782 |
| 2009-09-09 | 786 | 786 | 782 | 783 | 12,400 | 783 |
| 2009-09-08 | 783 | 785 | 781 | 783 | 7,300 | 783 |
| 2009-09-07 | 784 | 785 | 782 | 782 | 7,700 | 782 |
| 2009-09-04 | 789 | 790 | 783 | 784 | 7,700 | 784 |
| 2009-09-03 | 783 | 790 | 781 | 789 | 11,000 | 789 |
| 2009-09-02 | 782 | 784 | 780 | 783 | 8,600 | 783 |
| 2009-09-01 | 782 | 783 | 781 | 782 | 7,300 | 782 |
| 2009-08-31 | 788 | 789 | 779 | 784 | 5,300 | 784 |
| 2009-08-28 | 782 | 784 | 780 | 781 | 5,300 | 781 |
| 2009-08-27 | 782 | 784 | 780 | 782 | 5,900 | 782 |
| 2009-08-26 | 785 | 785 | 778 | 780 | 7,400 | 780 |
| 2009-08-25 | 777 | 778 | 770 | 774 | 6,400 | 774 |
| 2009-08-24 | 770 | 782 | 770 | 776 | 6,900 | 776 |
| 2009-08-21 | 768 | 769 | 765 | 768 | 4,000 | 768 |
| 2009-08-20 | 766 | 768 | 765 | 767 | 8,900 | 767 |
| 2009-08-19 | 774 | 774 | 766 | 768 | 6,600 | 768 |
| 2009-08-18 | 770 | 776 | 766 | 769 | 5,500 | 769 |
| 2009-08-17 | 778 | 780 | 770 | 770 | 7,200 | 770 |
| 2009-08-14 | 778 | 778 | 774 | 778 | 9,200 | 778 |
| 2009-08-13 | 779 | 779 | 770 | 779 | 4,400 | 779 |
| 2009-08-12 | 770 | 776 | 767 | 773 | 5,100 | 773 |
| 2009-08-11 | 774 | 774 | 766 | 774 | 3,800 | 774 |
| 2009-08-10 | 773 | 780 | 765 | 770 | 5,100 | 770 |
| 2009-08-07 | 768 | 772 | 760 | 763 | 3,700 | 763 |
| 2009-08-06 | 762 | 790 | 761 | 777 | 7,100 | 777 |
| 2009-08-05 | 756 | 765 | 756 | 761 | 4,100 | 761 |
| 2009-08-04 | 754 | 755 | 752 | 755 | 2,800 | 755 |
| 2009-08-03 | 750 | 752 | 740 | 750 | 4,000 | 750 |
| 2009-07-31 | 746 | 752 | 745 | 746 | 3,700 | 746 |
| 2009-07-30 | 750 | 750 | 746 | 746 | 1,200 | 746 |
| 2009-07-29 | 748 | 750 | 745 | 750 | 2,700 | 750 |
| 2009-07-28 | 738 | 749 | 733 | 749 | 3,900 | 749 |
| 2009-07-27 | 746 | 750 | 739 | 741 | 3,900 | 741 |
| 2009-07-24 | 732 | 741 | 732 | 737 | 7,500 | 737 |
| 2009-07-23 | 729 | 737 | 729 | 731 | 6,800 | 731 |
| 2009-07-22 | 720 | 730 | 720 | 730 | 2,400 | 730 |
| 2009-07-21 | 728 | 732 | 717 | 717 | 5,500 | 717 |
| 2009-07-17 | 713 | 722 | 712 | 718 | 7,300 | 718 |
| 2009-07-16 | 728 | 728 | 717 | 717 | 2,600 | 717 |
| 2009-07-15 | 734 | 735 | 715 | 715 | 12,700 | 715 |
| 2009-07-14 | 730 | 733 | 727 | 730 | 7,100 | 730 |
| 2009-07-13 | 730 | 730 | 723 | 723 | 4,700 | 723 |
| 2009-07-10 | 726 | 729 | 723 | 723 | 5,200 | 723 |
| 2009-07-09 | 725 | 733 | 720 | 726 | 4,000 | 726 |
| 2009-07-08 | 732 | 734 | 728 | 728 | 3,200 | 728 |
| 2009-07-07 | 732 | 740 | 730 | 733 | 4,800 | 733 |
| 2009-07-06 | 735 | 741 | 730 | 732 | 4,900 | 732 |
| 2009-07-03 | 726 | 741 | 726 | 731 | 6,600 | 731 |
| 2009-07-02 | 749 | 749 | 738 | 738 | 6,700 | 738 |
| 2009-07-01 | 744 | 747 | 743 | 747 | 3,500 | 747 |
| 2009-06-30 | 750 | 750 | 743 | 743 | 4,500 | 743 |
| 2009-06-29 | 737 | 745 | 736 | 742 | 5,500 | 742 |
| 2009-06-26 | 730 | 737 | 730 | 734 | 4,200 | 734 |
| 2009-06-25 | 723 | 730 | 721 | 730 | 3,400 | 730 |
| 2009-06-24 | 718 | 725 | 718 | 722 | 4,800 | 722 |
| 2009-06-23 | 710 | 719 | 710 | 714 | 5,700 | 714 |
| 2009-06-22 | 711 | 717 | 710 | 713 | 3,800 | 713 |
| 2009-06-19 | 714 | 718 | 709 | 709 | 3,400 | 709 |
| 2009-06-18 | 720 | 721 | 711 | 714 | 4,000 | 714 |
| 2009-06-17 | 712 | 719 | 711 | 719 | 2,400 | 719 |
| 2009-06-16 | 711 | 718 | 710 | 710 | 4,400 | 710 |
| 2009-06-15 | 710 | 720 | 710 | 718 | 8,500 | 718 |
| 2009-06-12 | 704 | 715 | 704 | 715 | 8,800 | 715 |
| 2009-06-11 | 703 | 704 | 701 | 704 | 2,500 | 704 |
| 2009-06-10 | 708 | 708 | 700 | 704 | 3,400 | 704 |
| 2009-06-09 | 707 | 707 | 702 | 702 | 2,900 | 702 |
| 2009-06-08 | 702 | 708 | 702 | 704 | 4,300 | 704 |
| 2009-06-05 | 698 | 704 | 694 | 701 | 4,000 | 701 |
| 2009-06-04 | 695 | 700 | 688 | 700 | 5,100 | 700 |
| 2009-06-03 | 690 | 693 | 688 | 689 | 2,600 | 689 |
| 2009-06-02 | 689 | 690 | 682 | 683 | 2,900 | 683 |
| 2009-06-01 | 685 | 686 | 683 | 684 | 3,000 | 684 |
| 2009-05-29 | 684 | 691 | 682 | 683 | 3,100 | 683 |
| 2009-05-28 | 683 | 695 | 683 | 695 | 2,100 | 695 |
| 2009-05-27 | 688 | 700 | 680 | 682 | 5,200 | 682 |
| 2009-05-26 | 680 | 686 | 675 | 683 | 3,600 | 683 |
| 2009-05-25 | 680 | 680 | 676 | 679 | 1,400 | 679 |
| 2009-05-22 | 677 | 678 | 672 | 672 | 800 | 672 |
| 2009-05-21 | 670 | 677 | 670 | 677 | 2,600 | 677 |
| 2009-05-20 | 673 | 674 | 671 | 673 | 1,800 | 673 |
| 2009-05-19 | 670 | 674 | 670 | 673 | 2,600 | 673 |
| 2009-05-18 | 678 | 678 | 670 | 670 | 3,300 | 670 |
| 2009-05-15 | 679 | 683 | 679 | 683 | 7,900 | 683 |
| 2009-05-14 | 675 | 681 | 670 | 680 | 4,600 | 680 |
| 2009-05-13 | 669 | 675 | 668 | 675 | 1,800 | 675 |
| 2009-05-12 | 671 | 675 | 662 | 669 | 4,900 | 669 |
| 2009-05-11 | 671 | 674 | 663 | 670 | 2,900 | 670 |
| 2009-05-08 | 665 | 674 | 664 | 668 | 3,500 | 668 |
| 2009-05-07 | 665 | 686 | 660 | 663 | 6,200 | 663 |
| 2009-05-01 | 652 | 665 | 652 | 664 | 4,400 | 664 |
| 2009-04-30 | 672 | 679 | 670 | 679 | 4,000 | 679 |
| 2009-04-28 | 672 | 672 | 654 | 654 | 5,200 | 654 |
| 2009-04-27 | 672 | 674 | 670 | 672 | 2,500 | 672 |
| 2009-04-24 | 672 | 676 | 670 | 672 | 2,900 | 672 |
| 2009-04-23 | 672 | 673 | 669 | 673 | 2,400 | 673 |
| 2009-04-22 | 676 | 679 | 671 | 671 | 2,800 | 671 |
| 2009-04-21 | 679 | 679 | 676 | 677 | 3,300 | 677 |
| 2009-04-20 | 684 | 684 | 683 | 683 | 900 | 683 |
| 2009-04-17 | 687 | 690 | 682 | 683 | 2,000 | 683 |
| 2009-04-16 | 682 | 684 | 681 | 684 | 1,100 | 684 |
| 2009-04-15 | 684 | 684 | 675 | 683 | 6,100 | 683 |
| 2009-04-14 | 675 | 680 | 675 | 679 | 3,600 | 679 |
| 2009-04-13 | 675 | 679 | 672 | 679 | 5,300 | 679 |
| 2009-04-10 | 688 | 688 | 670 | 678 | 2,700 | 678 |
| 2009-04-09 | 675 | 678 | 671 | 678 | 2,100 | 678 |
| 2009-04-08 | 672 | 676 | 672 | 675 | 2,000 | 675 |
| 2009-04-07 | 680 | 680 | 671 | 672 | 3,800 | 672 |
| 2009-04-06 | 680 | 681 | 676 | 680 | 2,900 | 680 |
| 2009-04-03 | 675 | 681 | 671 | 676 | 2,500 | 676 |
| 2009-04-02 | 682 | 683 | 675 | 683 | 1,400 | 683 |
| 2009-04-01 | 671 | 680 | 671 | 680 | 1,100 | 680 |
| 2009-03-31 | 679 | 680 | 670 | 673 | 2,700 | 673 |
| 2009-03-30 | 690 | 694 | 688 | 689 | 4,800 | 689 |
| 2009-03-27 | 697 | 700 | 691 | 695 | 7,500 | 695 |
| 2009-03-26 | 702 | 704 | 686 | 697 | 13,000 | 697 |
| 2009-03-25 | 725 | 748 | 723 | 744 | 17,900 | 744 |
| 2009-03-24 | 720 | 725 | 712 | 725 | 12,900 | 725 |
| 2009-03-23 | 705 | 718 | 705 | 718 | 9,400 | 718 |
| 2009-03-19 | 710 | 711 | 698 | 711 | 4,300 | 711 |
| 2009-03-18 | 709 | 709 | 700 | 700 | 6,000 | 700 |
| 2009-03-17 | 720 | 720 | 709 | 709 | 7,500 | 709 |
| 2009-03-16 | 715 | 718 | 714 | 718 | 5,300 | 718 |
| 2009-03-13 | 699 | 708 | 696 | 708 | 14,200 | 708 |
| 2009-03-12 | 698 | 699 | 682 | 699 | 5,400 | 699 |
| 2009-03-11 | 699 | 702 | 687 | 697 | 5,900 | 697 |
| 2009-03-10 | 697 | 700 | 695 | 697 | 4,100 | 697 |
| 2009-03-09 | 697 | 703 | 697 | 701 | 5,000 | 701 |
| 2009-03-06 | 688 | 693 | 681 | 691 | 5,600 | 691 |
| 2009-03-05 | 678 | 689 | 674 | 689 | 9,500 | 689 |
| 2009-03-04 | 669 | 669 | 665 | 669 | 3,500 | 669 |
| 2009-03-03 | 669 | 669 | 668 | 669 | 2,500 | 669 |
| 2009-03-02 | 674 | 674 | 665 | 667 | 4,400 | 667 |
| 2009-02-27 | 665 | 672 | 665 | 671 | 1,700 | 671 |
| 2009-02-26 | 665 | 672 | 663 | 670 | 2,900 | 670 |
| 2009-02-25 | 667 | 672 | 662 | 668 | 3,100 | 668 |
| 2009-02-24 | 658 | 664 | 656 | 664 | 1,700 | 664 |
| 2009-02-23 | 661 | 664 | 660 | 662 | 2,400 | 662 |
| 2009-02-20 | 667 | 674 | 665 | 671 | 3,100 | 671 |
| 2009-02-19 | 670 | 670 | 665 | 668 | 4,200 | 668 |
| 2009-02-18 | 668 | 668 | 663 | 667 | 1,200 | 667 |
| 2009-02-17 | 660 | 665 | 660 | 664 | 2,400 | 664 |
| 2009-02-16 | 659 | 670 | 659 | 670 | 7,700 | 670 |
| 2009-02-13 | 670 | 670 | 660 | 666 | 7,500 | 666 |
| 2009-02-12 | 657 | 663 | 656 | 663 | 4,400 | 663 |
| 2009-02-10 | 659 | 660 | 657 | 657 | 2,900 | 657 |
| 2009-02-09 | 655 | 663 | 655 | 660 | 3,700 | 660 |
| 2009-02-06 | 658 | 664 | 658 | 664 | 1,500 | 664 |
| 2009-02-05 | 668 | 668 | 663 | 665 | 2,500 | 665 |
| 2009-02-04 | 661 | 665 | 658 | 663 | 1,500 | 663 |
| 2009-02-03 | 660 | 669 | 660 | 663 | 2,300 | 663 |
| 2009-02-02 | 660 | 665 | 660 | 661 | 1,500 | 661 |
| 2009-01-30 | 658 | 662 | 658 | 660 | 2,800 | 660 |
| 2009-01-29 | 663 | 669 | 663 | 669 | 3,500 | 669 |
| 2009-01-28 | 671 | 673 | 668 | 673 | 3,000 | 673 |
| 2009-01-27 | 665 | 672 | 664 | 670 | 2,100 | 670 |
| 2009-01-26 | 664 | 665 | 662 | 665 | 2,200 | 665 |
| 2009-01-23 | 654 | 660 | 653 | 658 | 2,700 | 658 |
| 2009-01-22 | 651 | 659 | 650 | 653 | 2,100 | 653 |
| 2009-01-21 | 648 | 652 | 645 | 646 | 4,300 | 646 |
| 2009-01-20 | 651 | 658 | 651 | 652 | 2,900 | 652 |
| 2009-01-19 | 649 | 659 | 649 | 659 | 1,500 | 659 |
| 2009-01-16 | 650 | 657 | 647 | 657 | 2,400 | 657 |
| 2009-01-15 | 644 | 657 | 642 | 650 | 8,600 | 650 |
| 2009-01-14 | 654 | 663 | 650 | 651 | 6,300 | 651 |
| 2009-01-13 | 650 | 662 | 650 | 656 | 4,900 | 656 |
| 2009-01-09 | 652 | 666 | 652 | 658 | 5,500 | 658 |
| 2009-01-08 | 665 | 672 | 660 | 672 | 3,500 | 672 |
| 2009-01-07 | 674 | 675 | 672 | 673 | 2,800 | 673 |
| 2009-01-06 | 676 | 676 | 670 | 673 | 1,600 | 673 |
| 2009-01-05 | 668 | 677 | 668 | 670 | 1,600 | 670 |
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
