7524 マルシェ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	755	756	751	751	5,700	751
2012-12-27	755	755	751	753	5,200	753
2012-12-26	750	755	750	753	5,600	753
2012-12-25	755	755	748	751	4,900	751
2012-12-21	749	751	748	750	7,200	750
2012-12-20	758	759	751	754	8,700	754
2012-12-19	757	758	753	758	8,000	758
2012-12-18	753	755	752	753	5,300	753
2012-12-17	756	758	754	754	3,900	754
2012-12-14	755	756	754	756	18,000	756
2012-12-13	750	751	747	751	6,000	751
2012-12-12	745	748	745	745	1,300	745
2012-12-11	748	752	747	747	3,000	747
2012-12-10	751	751	746	749	1,400	749
2012-12-07	753	753	750	751	1,300	751
2012-12-06	750	752	748	752	4,300	752
2012-12-05	748	748	745	748	2,600	748
2012-12-04	743	747	743	747	1,900	747
2012-12-03	743	748	743	746	2,700	746
2012-11-30	744	745	741	743	3,500	743
2012-11-29	743	746	743	744	3,900	744
2012-11-28	737	740	736	740	2,500	740
2012-11-27	738	739	737	737	6,500	737
2012-11-26	740	740	737	737	5,500	737
2012-11-22	730	732	729	732	5,800	732
2012-11-21	726	729	726	729	4,300	729
2012-11-20	724	726	724	725	4,700	725
2012-11-19	722	725	720	724	8,100	724
2012-11-16	722	722	720	721	4,400	721
2012-11-15	722	722	718	721	20,500	721
2012-11-14	719	721	718	718	5,600	718
2012-11-13	723	723	717	720	11,700	720
2012-11-12	721	724	721	722	3,900	722
2012-11-09	725	725	722	722	4,000	722
2012-11-08	726	727	725	725	4,800	725
2012-11-07	726	727	724	727	3,600	727
2012-11-06	724	726	724	725	2,300	725
2012-11-05	725	725	723	724	3,000	724
2012-11-02	727	729	725	728	4,500	728
2012-11-01	726	726	723	725	1,900	725
2012-10-31	722	725	722	723	2,600	723
2012-10-30	725	726	721	721	9,700	721
2012-10-29	729	729	727	727	3,100	727
2012-10-26	726	729	725	729	3,300	729
2012-10-25	726	728	726	728	1,700	728
2012-10-24	725	728	725	728	2,200	728
2012-10-23	726	727	725	727	1,000	727
2012-10-22	725	727	724	725	2,700	725
2012-10-19	729	729	725	727	4,100	727
2012-10-18	724	726	722	725	3,200	725
2012-10-17	730	730	721	724	4,900	724
2012-10-16	727	727	721	722	4,600	722
2012-10-15	718	722	718	721	5,000	721
2012-10-12	713	717	713	715	2,200	715
2012-10-11	716	720	715	715	10,200	715
2012-10-10	718	721	718	719	6,100	719
2012-10-09	720	722	720	722	1,400	722
2012-10-05	723	723	720	722	3,100	722
2012-10-04	723	723	719	719	2,700	719
2012-10-03	721	722	720	720	3,600	720
2012-10-02	726	726	720	720	4,000	720
2012-10-01	725	725	722	722	5,100	722
2012-09-28	729	729	720	722	8,600	722
2012-09-27	717	728	717	726	10,000	726
2012-09-26	727	740	723	723	57,900	723
2012-09-25	756	765	755	765	91,000	765
2012-09-24	754	757	753	756	14,700	756
2012-09-21	753	758	752	753	12,500	753
2012-09-20	757	758	755	756	7,800	756
2012-09-19	757	758	754	758	10,400	758
2012-09-18	754	756	753	754	7,200	754
2012-09-14	755	755	751	753	11,000	753
2012-09-13	748	754	748	752	6,700	752
2012-09-12	746	750	745	750	2,500	750
2012-09-11	746	748	742	745	8,100	745
2012-09-10	749	750	746	746	5,300	746
2012-09-07	748	752	748	749	1,800	749
2012-09-06	754	754	748	748	4,800	748
2012-09-05	750	754	745	754	5,300	754
2012-09-04	752	754	750	750	5,700	750
2012-09-03	753	753	751	751	3,500	751
2012-08-31	750	754	749	751	5,000	751
2012-08-30	750	754	748	751	3,500	751
2012-08-29	747	752	746	752	4,300	752
2012-08-28	748	748	746	746	6,400	746
2012-08-27	743	748	742	743	4,200	743
2012-08-24	742	747	741	745	2,200	745
2012-08-23	750	750	745	745	4,800	745
2012-08-22	749	749	745	747	1,800	747
2012-08-21	748	750	740	749	4,700	749
2012-08-20	752	752	747	748	3,500	748
2012-08-17	755	755	750	753	5,700	753
2012-08-16	746	750	746	750	6,600	750
2012-08-15	746	747	744	747	4,200	747
2012-08-14	743	746	740	746	7,100	746
2012-08-13	741	742	740	742	3,700	742
2012-08-10	735	739	735	739	3,300	739
2012-08-09	736	738	733	738	3,800	738
2012-08-08	734	736	734	736	2,600	736
2012-08-07	734	735	731	731	1,900	731
2012-08-06	730	734	730	734	2,500	734
2012-08-03	731	731	728	729	1,200	729
2012-08-02	727	731	727	731	1,700	731
2012-08-01	729	729	727	729	1,200	729
2012-07-31	733	733	728	729	2,700	729
2012-07-30	730	733	727	733	2,900	733
2012-07-27	731	731	729	729	700	729
2012-07-26	728	731	727	731	3,700	731
2012-07-25	733	733	726	726	4,400	726
2012-07-24	733	733	729	733	4,000	733
2012-07-23	734	735	732	735	5,000	735
2012-07-20	735	736	732	732	2,000	732
2012-07-19	730	735	730	735	4,200	735
2012-07-18	735	735	731	731	1,600	731
2012-07-17	734	736	733	734	4,600	734
2012-07-13	731	735	731	735	5,500	735
2012-07-12	730	734	730	733	4,300	733
2012-07-11	730	733	730	731	4,400	731
2012-07-10	730	731	729	730	2,800	730
2012-07-09	728	731	728	730	2,900	730
2012-07-06	730	731	728	729	4,500	729
2012-07-05	734	734	730	730	1,800	730
2012-07-04	733	734	728	730	7,100	730
2012-07-03	729	732	729	732	3,700	732
2012-07-02	726	730	726	728	7,900	728
2012-06-29	725	725	722	724	3,900	724
2012-06-28	720	722	720	722	3,800	722
2012-06-27	717	720	717	720	3,700	720
2012-06-26	718	719	717	717	5,700	717
2012-06-25	720	721	715	720	6,000	720
2012-06-22	721	721	715	718	11,100	718
2012-06-21	717	721	717	721	5,000	721
2012-06-20	721	722	719	719	5,000	719
2012-06-19	723	724	721	721	1,000	721
2012-06-18	727	727	723	723	2,100	723
2012-06-15	727	727	727	727	2,300	727
2012-06-14	725	725	720	725	1,600	725
2012-06-13	723	726	723	726	1,100	726
2012-06-12	710	723	710	723	1,400	723
2012-06-11	725	725	714	714	3,500	714
2012-06-08	721	722	718	722	4,900	722
2012-06-07	717	721	713	720	3,800	720
2012-06-06	712	713	707	712	3,800	712
2012-06-05	708	710	700	707	11,000	707
2012-06-04	705	708	705	706	2,000	706
2012-06-01	704	705	704	705	2,700	705
2012-05-31	708	708	705	707	3,000	707
2012-05-30	707	708	707	707	3,100	707
2012-05-29	707	715	706	714	2,700	714
2012-05-28	706	711	706	711	1,900	711
2012-05-25	707	712	707	712	2,400	712
2012-05-24	717	717	710	710	2,600	710
2012-05-23	720	720	713	714	4,400	714
2012-05-22	710	712	704	712	3,600	712
2012-05-21	712	713	703	711	3,500	711
2012-05-18	704	714	702	714	5,800	714
2012-05-17	714	717	711	712	5,200	712
2012-05-16	719	719	715	715	4,900	715
2012-05-15	722	727	719	722	6,700	722
2012-05-14	725	726	724	726	2,500	726
2012-05-11	730	730	725	726	2,300	726
2012-05-10	729	730	724	730	4,600	730
2012-05-09	731	731	727	729	2,200	729
2012-05-08	730	732	727	732	1,900	732
2012-05-07	724	730	724	730	3,100	730
2012-05-02	724	732	724	731	3,500	731
2012-05-01	733	733	728	729	3,400	729
2012-04-27	730	733	728	733	3,500	733
2012-04-26	730	732	725	731	3,300	731
2012-04-25	724	729	724	728	2,200	728
2012-04-24	728	728	723	723	2,600	723
2012-04-23	728	730	725	725	4,200	725
2012-04-20	732	732	727	728	7,300	728
2012-04-19	726	733	726	727	5,000	727
2012-04-18	728	733	728	733	5,000	733
2012-04-17	724	728	724	728	4,800	728
2012-04-16	721	726	721	724	3,100	724
2012-04-13	727	730	723	726	4,800	726
2012-04-12	722	725	720	725	4,800	725
2012-04-11	721	723	720	722	5,600	722
2012-04-10	724	725	722	725	5,800	725
2012-04-09	718	723	716	722	6,500	722
2012-04-06	721	723	720	721	5,500	721
2012-04-05	719	722	718	722	6,100	722
2012-04-04	719	724	719	719	6,400	719
2012-04-03	717	722	716	719	5,600	719
2012-04-02	718	730	715	715	13,600	715
2012-03-30	714	723	714	723	12,600	723
2012-03-29	721	722	716	720	11,000	720
2012-03-28	721	728	720	721	78,500	721
2012-03-27	741	746	735	746	114,000	746
2012-03-26	745	747	741	741	24,600	741
2012-03-23	742	748	741	745	14,000	745
2012-03-22	740	743	740	743	10,000	743
2012-03-21	742	742	740	740	7,300	740
2012-03-19	744	744	739	739	18,400	739
2012-03-16	739	744	739	744	7,800	744
2012-03-15	737	744	737	741	18,400	741
2012-03-14	745	745	738	738	8,800	738
2012-03-13	742	744	741	741	4,700	741
2012-03-12	740	743	740	741	3,700	741
2012-03-09	740	742	739	740	10,400	740
2012-03-08	740	742	738	738	5,600	738
2012-03-07	732	738	732	738	4,500	738
2012-03-06	735	737	734	734	4,300	734
2012-03-05	737	738	733	735	5,200	735
2012-03-02	738	738	730	738	2,600	738
2012-03-01	738	738	730	732	5,700	732
2012-02-29	737	738	735	737	4,400	737
2012-02-28	730	738	729	738	5,000	738
2012-02-27	727	732	725	727	6,000	727
2012-02-24	718	727	718	724	6,600	724
2012-02-23	720	723	719	721	3,100	721
2012-02-22	710	720	710	720	2,000	720
2012-02-21	710	715	710	712	4,000	712
2012-02-20	713	715	710	710	7,700	710
2012-02-17	718	719	716	716	2,800	716
2012-02-16	718	719	716	718	1,800	718
2012-02-15	719	720	717	719	7,500	719
2012-02-14	719	719	718	718	2,600	718
2012-02-13	718	719	717	719	2,500	719
2012-02-10	721	721	716	718	5,200	718
2012-02-09	718	723	717	720	7,200	720
2012-02-08	720	721	717	721	5,900	721
2012-02-07	715	717	715	717	2,900	717
2012-02-06	713	715	712	715	2,300	715
2012-02-03	715	716	712	712	3,300	712
2012-02-02	713	715	712	715	3,900	715
2012-02-01	712	713	709	712	4,100	712
2012-01-31	710	711	710	711	1,400	711
2012-01-30	709	710	707	707	3,300	707
2012-01-27	708	708	705	705	3,100	705
2012-01-26	706	707	705	707	1,500	707
2012-01-25	705	706	703	706	5,800	706
2012-01-24	706	706	705	705	36,000	705
2012-01-23	705	707	704	705	2,200	705
2012-01-20	704	707	703	705	4,200	705
2012-01-19	706	706	703	704	28,300	704
2012-01-18	703	708	703	708	2,100	708
2012-01-17	708	709	701	702	5,100	702
2012-01-16	706	706	702	704	3,500	704
2012-01-13	702	708	702	706	4,600	706
2012-01-12	702	707	701	707	4,700	707
2012-01-11	704	706	704	705	1,800	705
2012-01-10	698	707	698	704	4,200	704
2012-01-06	700	701	698	701	4,800	701
2012-01-05	706	706	704	704	2,000	704
2012-01-04	698	705	697	705	4,200	705

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

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31