7524 マルシェ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 855 | 855 | 850 | 851 | 13,500 | 851 |
| 2015-12-29 | 855 | 855 | 850 | 855 | 7,900 | 855 |
| 2015-12-28 | 844 | 855 | 844 | 853 | 9,300 | 853 |
| 2015-12-25 | 849 | 850 | 841 | 844 | 23,500 | 844 |
| 2015-12-24 | 853 | 855 | 850 | 850 | 20,600 | 850 |
| 2015-12-22 | 855 | 857 | 852 | 854 | 9,700 | 854 |
| 2015-12-21 | 863 | 863 | 856 | 858 | 10,700 | 858 |
| 2015-12-18 | 867 | 868 | 863 | 864 | 6,800 | 864 |
| 2015-12-17 | 865 | 869 | 865 | 866 | 9,600 | 866 |
| 2015-12-16 | 863 | 868 | 861 | 867 | 9,500 | 867 |
| 2015-12-15 | 867 | 867 | 861 | 863 | 7,700 | 863 |
| 2015-12-14 | 866 | 867 | 861 | 866 | 12,500 | 866 |
| 2015-12-11 | 866 | 870 | 865 | 868 | 14,600 | 868 |
| 2015-12-10 | 869 | 869 | 866 | 866 | 8,700 | 866 |
| 2015-12-09 | 869 | 870 | 868 | 869 | 9,500 | 869 |
| 2015-12-08 | 870 | 871 | 870 | 870 | 11,700 | 870 |
| 2015-12-07 | 871 | 873 | 869 | 870 | 19,800 | 870 |
| 2015-12-04 | 870 | 871 | 869 | 871 | 10,600 | 871 |
| 2015-12-03 | 869 | 871 | 868 | 869 | 8,400 | 869 |
| 2015-12-02 | 872 | 872 | 867 | 870 | 5,400 | 870 |
| 2015-12-01 | 871 | 871 | 868 | 871 | 8,100 | 871 |
| 2015-11-30 | 868 | 871 | 865 | 868 | 7,200 | 868 |
| 2015-11-27 | 868 | 871 | 867 | 867 | 6,900 | 867 |
| 2015-11-26 | 870 | 872 | 867 | 868 | 9,800 | 868 |
| 2015-11-25 | 871 | 871 | 869 | 869 | 5,100 | 869 |
| 2015-11-24 | 870 | 871 | 867 | 871 | 17,600 | 871 |
| 2015-11-20 | 867 | 871 | 867 | 871 | 6,900 | 871 |
| 2015-11-19 | 869 | 870 | 867 | 870 | 4,200 | 870 |
| 2015-11-18 | 869 | 870 | 865 | 869 | 12,000 | 869 |
| 2015-11-17 | 867 | 868 | 864 | 868 | 11,300 | 868 |
| 2015-11-16 | 862 | 866 | 862 | 865 | 7,500 | 865 |
| 2015-11-13 | 863 | 864 | 861 | 864 | 8,800 | 864 |
| 2015-11-12 | 862 | 864 | 859 | 864 | 7,700 | 864 |
| 2015-11-11 | 859 | 862 | 857 | 858 | 12,800 | 858 |
| 2015-11-10 | 860 | 860 | 858 | 858 | 3,400 | 858 |
| 2015-11-09 | 860 | 860 | 855 | 860 | 12,700 | 860 |
| 2015-11-06 | 859 | 860 | 851 | 859 | 6,200 | 859 |
| 2015-11-05 | 858 | 860 | 855 | 856 | 5,800 | 856 |
| 2015-11-04 | 855 | 857 | 853 | 856 | 8,200 | 856 |
| 2015-11-02 | 854 | 859 | 853 | 853 | 9,400 | 853 |
| 2015-10-30 | 856 | 857 | 853 | 853 | 5,900 | 853 |
| 2015-10-29 | 854 | 857 | 853 | 853 | 7,100 | 853 |
| 2015-10-28 | 852 | 854 | 851 | 853 | 3,200 | 853 |
| 2015-10-27 | 852 | 856 | 851 | 851 | 6,700 | 851 |
| 2015-10-26 | 853 | 853 | 850 | 852 | 4,600 | 852 |
| 2015-10-23 | 854 | 854 | 846 | 847 | 5,200 | 847 |
| 2015-10-22 | 850 | 850 | 846 | 847 | 3,500 | 847 |
| 2015-10-21 | 845 | 847 | 843 | 847 | 4,800 | 847 |
| 2015-10-20 | 841 | 855 | 841 | 848 | 15,700 | 848 |
| 2015-10-19 | 845 | 845 | 839 | 841 | 6,100 | 841 |
| 2015-10-16 | 848 | 848 | 843 | 845 | 7,100 | 845 |
| 2015-10-15 | 848 | 848 | 841 | 845 | 7,900 | 845 |
| 2015-10-14 | 845 | 845 | 842 | 842 | 6,100 | 842 |
| 2015-10-13 | 841 | 846 | 841 | 846 | 8,700 | 846 |
| 2015-10-09 | 841 | 846 | 841 | 841 | 6,400 | 841 |
| 2015-10-08 | 846 | 846 | 841 | 841 | 5,000 | 841 |
| 2015-10-07 | 847 | 848 | 843 | 846 | 8,500 | 846 |
| 2015-10-06 | 844 | 848 | 842 | 846 | 11,600 | 846 |
| 2015-10-05 | 844 | 848 | 840 | 842 | 8,800 | 842 |
| 2015-10-02 | 843 | 844 | 836 | 844 | 6,500 | 844 |
| 2015-10-01 | 835 | 850 | 835 | 839 | 6,700 | 839 |
| 2015-09-30 | 841 | 841 | 832 | 834 | 3,800 | 834 |
| 2015-09-29 | 845 | 846 | 831 | 832 | 23,400 | 832 |
| 2015-09-28 | 841 | 853 | 841 | 846 | 62,000 | 846 |
| 2015-09-25 | 865 | 872 | 858 | 858 | 121,800 | 858 |
| 2015-09-24 | 860 | 869 | 857 | 865 | 45,100 | 865 |
| 2015-09-18 | 861 | 867 | 861 | 862 | 13,000 | 862 |
| 2015-09-17 | 862 | 865 | 861 | 862 | 16,300 | 862 |
| 2015-09-16 | 871 | 871 | 862 | 866 | 3,400 | 866 |
| 2015-09-15 | 863 | 870 | 860 | 861 | 11,900 | 861 |
| 2015-09-14 | 865 | 872 | 862 | 862 | 11,100 | 862 |
| 2015-09-11 | 865 | 869 | 861 | 865 | 11,300 | 865 |
| 2015-09-10 | 855 | 855 | 845 | 855 | 13,600 | 855 |
| 2015-09-09 | 864 | 864 | 853 | 862 | 13,100 | 862 |
| 2015-09-08 | 860 | 867 | 839 | 841 | 16,500 | 841 |
| 2015-09-07 | 860 | 867 | 857 | 863 | 13,400 | 863 |
| 2015-09-04 | 876 | 877 | 868 | 873 | 16,800 | 873 |
| 2015-09-03 | 887 | 887 | 877 | 877 | 7,500 | 877 |
| 2015-09-02 | 876 | 881 | 871 | 878 | 11,000 | 878 |
| 2015-09-01 | 893 | 895 | 881 | 881 | 13,200 | 881 |
| 2015-08-31 | 896 | 898 | 890 | 893 | 8,400 | 893 |
| 2015-08-28 | 900 | 900 | 887 | 898 | 10,800 | 898 |
| 2015-08-27 | 880 | 895 | 880 | 888 | 13,700 | 888 |
| 2015-08-26 | 862 | 874 | 859 | 874 | 11,000 | 874 |
| 2015-08-25 | 820 | 887 | 812 | 847 | 43,300 | 847 |
| 2015-08-24 | 875 | 889 | 857 | 857 | 33,500 | 857 |
| 2015-08-21 | 890 | 893 | 881 | 882 | 24,200 | 882 |
| 2015-08-20 | 897 | 900 | 896 | 896 | 6,700 | 896 |
| 2015-08-19 | 903 | 903 | 897 | 897 | 13,300 | 897 |
| 2015-08-18 | 905 | 905 | 900 | 902 | 8,400 | 902 |
| 2015-08-17 | 905 | 905 | 903 | 905 | 8,600 | 905 |
| 2015-08-14 | 904 | 906 | 898 | 903 | 16,600 | 903 |
| 2015-08-13 | 903 | 904 | 901 | 904 | 8,800 | 904 |
| 2015-08-12 | 902 | 904 | 901 | 902 | 9,600 | 902 |
| 2015-08-11 | 904 | 905 | 900 | 901 | 14,200 | 901 |
| 2015-08-10 | 902 | 903 | 901 | 903 | 10,800 | 903 |
| 2015-08-07 | 905 | 905 | 901 | 903 | 12,500 | 903 |
| 2015-08-06 | 907 | 908 | 900 | 903 | 12,100 | 903 |
| 2015-08-05 | 901 | 908 | 901 | 904 | 10,800 | 904 |
| 2015-08-04 | 908 | 909 | 905 | 908 | 10,600 | 908 |
| 2015-08-03 | 909 | 909 | 906 | 908 | 5,400 | 908 |
| 2015-07-31 | 907 | 909 | 905 | 905 | 10,500 | 905 |
| 2015-07-30 | 905 | 909 | 903 | 905 | 15,900 | 905 |
| 2015-07-29 | 900 | 905 | 900 | 901 | 12,400 | 901 |
| 2015-07-28 | 903 | 903 | 892 | 897 | 18,300 | 897 |
| 2015-07-27 | 909 | 909 | 903 | 903 | 12,700 | 903 |
| 2015-07-24 | 905 | 905 | 902 | 902 | 5,900 | 902 |
| 2015-07-23 | 902 | 905 | 902 | 904 | 6,900 | 904 |
| 2015-07-22 | 900 | 905 | 900 | 902 | 7,400 | 902 |
| 2015-07-21 | 903 | 906 | 901 | 902 | 12,500 | 902 |
| 2015-07-17 | 905 | 905 | 901 | 903 | 5,300 | 903 |
| 2015-07-16 | 904 | 905 | 901 | 905 | 9,600 | 905 |
| 2015-07-15 | 904 | 904 | 901 | 904 | 13,600 | 904 |
| 2015-07-14 | 900 | 902 | 897 | 901 | 10,300 | 901 |
| 2015-07-13 | 896 | 901 | 896 | 897 | 12,200 | 897 |
| 2015-07-10 | 882 | 891 | 882 | 888 | 16,000 | 888 |
| 2015-07-09 | 876 | 886 | 860 | 882 | 33,600 | 882 |
| 2015-07-08 | 902 | 902 | 883 | 883 | 22,300 | 883 |
| 2015-07-07 | 902 | 904 | 897 | 902 | 11,000 | 902 |
| 2015-07-06 | 900 | 901 | 895 | 895 | 12,700 | 895 |
| 2015-07-03 | 903 | 904 | 896 | 896 | 14,200 | 896 |
| 2015-07-02 | 900 | 905 | 896 | 902 | 20,400 | 902 |
| 2015-07-01 | 898 | 898 | 893 | 895 | 12,500 | 895 |
| 2015-06-30 | 885 | 895 | 885 | 889 | 11,600 | 889 |
| 2015-06-29 | 887 | 894 | 886 | 886 | 22,900 | 886 |
| 2015-06-26 | 898 | 899 | 892 | 895 | 14,700 | 895 |
| 2015-06-25 | 899 | 899 | 895 | 895 | 12,000 | 895 |
| 2015-06-24 | 895 | 897 | 890 | 897 | 11,700 | 897 |
| 2015-06-23 | 892 | 897 | 888 | 896 | 25,200 | 896 |
| 2015-06-22 | 895 | 898 | 889 | 895 | 24,500 | 895 |
| 2015-06-19 | 900 | 905 | 898 | 900 | 18,300 | 900 |
| 2015-06-18 | 904 | 912 | 901 | 902 | 25,700 | 902 |
| 2015-06-17 | 921 | 921 | 912 | 912 | 12,300 | 912 |
| 2015-06-16 | 918 | 924 | 916 | 919 | 17,900 | 919 |
| 2015-06-15 | 919 | 919 | 917 | 918 | 8,900 | 918 |
| 2015-06-12 | 919 | 919 | 914 | 917 | 11,400 | 917 |
| 2015-06-11 | 913 | 918 | 913 | 918 | 5,600 | 918 |
| 2015-06-10 | 914 | 916 | 912 | 913 | 6,400 | 913 |
| 2015-06-09 | 919 | 919 | 915 | 915 | 8,600 | 915 |
| 2015-06-08 | 915 | 919 | 915 | 916 | 10,000 | 916 |
| 2015-06-05 | 912 | 915 | 911 | 914 | 8,900 | 914 |
| 2015-06-04 | 913 | 913 | 910 | 911 | 4,300 | 911 |
| 2015-06-03 | 912 | 915 | 910 | 913 | 5,500 | 913 |
| 2015-06-02 | 910 | 912 | 910 | 911 | 8,600 | 911 |
| 2015-06-01 | 912 | 912 | 902 | 908 | 8,600 | 908 |
| 2015-05-29 | 910 | 918 | 909 | 912 | 11,500 | 912 |
| 2015-05-28 | 910 | 910 | 901 | 905 | 8,700 | 905 |
| 2015-05-27 | 905 | 910 | 904 | 910 | 16,300 | 910 |
| 2015-05-26 | 903 | 904 | 899 | 903 | 7,600 | 903 |
| 2015-05-25 | 900 | 903 | 899 | 900 | 6,800 | 900 |
| 2015-05-22 | 900 | 900 | 898 | 899 | 5,000 | 899 |
| 2015-05-21 | 903 | 903 | 900 | 900 | 6,800 | 900 |
| 2015-05-20 | 898 | 904 | 898 | 900 | 11,800 | 900 |
| 2015-05-19 | 899 | 900 | 897 | 898 | 11,100 | 898 |
| 2015-05-18 | 899 | 899 | 897 | 899 | 5,100 | 899 |
| 2015-05-15 | 897 | 899 | 896 | 897 | 2,900 | 897 |
| 2015-05-14 | 900 | 900 | 896 | 896 | 4,900 | 896 |
| 2015-05-13 | 897 | 899 | 895 | 895 | 5,000 | 895 |
| 2015-05-12 | 897 | 898 | 895 | 897 | 9,100 | 897 |
| 2015-05-11 | 896 | 900 | 895 | 897 | 3,800 | 897 |
| 2015-05-08 | 892 | 899 | 892 | 896 | 6,700 | 896 |
| 2015-05-07 | 894 | 897 | 892 | 894 | 6,700 | 894 |
| 2015-05-01 | 893 | 895 | 891 | 893 | 8,700 | 893 |
| 2015-04-30 | 894 | 897 | 891 | 892 | 7,000 | 892 |
| 2015-04-28 | 897 | 899 | 895 | 895 | 7,500 | 895 |
| 2015-04-27 | 900 | 900 | 895 | 895 | 7,100 | 895 |
| 2015-04-24 | 900 | 900 | 895 | 896 | 4,600 | 896 |
| 2015-04-23 | 900 | 900 | 895 | 895 | 9,100 | 895 |
| 2015-04-22 | 897 | 900 | 897 | 897 | 2,900 | 897 |
| 2015-04-21 | 892 | 899 | 892 | 899 | 5,300 | 899 |
| 2015-04-20 | 893 | 900 | 892 | 894 | 8,400 | 894 |
| 2015-04-17 | 893 | 897 | 892 | 892 | 5,200 | 892 |
| 2015-04-16 | 900 | 900 | 893 | 893 | 8,900 | 893 |
| 2015-04-15 | 900 | 900 | 897 | 898 | 6,000 | 898 |
| 2015-04-14 | 899 | 899 | 895 | 897 | 2,500 | 897 |
| 2015-04-13 | 904 | 905 | 894 | 894 | 9,700 | 894 |
| 2015-04-10 | 891 | 898 | 889 | 898 | 6,000 | 898 |
| 2015-04-09 | 895 | 897 | 886 | 890 | 14,500 | 890 |
| 2015-04-08 | 897 | 901 | 894 | 895 | 11,900 | 895 |
| 2015-04-07 | 898 | 901 | 896 | 896 | 23,300 | 896 |
| 2015-04-06 | 893 | 899 | 891 | 895 | 11,200 | 895 |
| 2015-04-03 | 890 | 891 | 884 | 889 | 9,200 | 889 |
| 2015-04-02 | 882 | 889 | 881 | 887 | 9,500 | 887 |
| 2015-04-01 | 888 | 889 | 882 | 882 | 15,400 | 882 |
| 2015-03-31 | 885 | 894 | 883 | 884 | 10,600 | 884 |
| 2015-03-30 | 880 | 889 | 877 | 882 | 14,300 | 882 |
| 2015-03-27 | 900 | 906 | 875 | 875 | 72,100 | 875 |
| 2015-03-26 | 916 | 918 | 913 | 913 | 90,000 | 913 |
| 2015-03-25 | 917 | 918 | 916 | 918 | 26,600 | 918 |
| 2015-03-24 | 916 | 919 | 916 | 916 | 19,300 | 916 |
| 2015-03-23 | 917 | 919 | 915 | 918 | 20,500 | 918 |
| 2015-03-20 | 915 | 917 | 914 | 917 | 14,000 | 917 |
| 2015-03-19 | 914 | 919 | 912 | 914 | 15,500 | 914 |
| 2015-03-18 | 914 | 918 | 912 | 915 | 16,800 | 915 |
| 2015-03-17 | 916 | 918 | 915 | 915 | 21,100 | 915 |
| 2015-03-16 | 917 | 923 | 916 | 917 | 33,000 | 917 |
| 2015-03-13 | 927 | 928 | 923 | 924 | 17,200 | 924 |
| 2015-03-12 | 924 | 928 | 923 | 927 | 13,200 | 927 |
| 2015-03-11 | 920 | 925 | 919 | 924 | 9,600 | 924 |
| 2015-03-10 | 924 | 925 | 920 | 920 | 10,900 | 920 |
| 2015-03-09 | 918 | 923 | 917 | 923 | 11,800 | 923 |
| 2015-03-06 | 918 | 919 | 916 | 918 | 4,600 | 918 |
| 2015-03-05 | 915 | 918 | 915 | 916 | 7,700 | 916 |
| 2015-03-04 | 913 | 917 | 913 | 916 | 6,200 | 916 |
| 2015-03-03 | 918 | 918 | 913 | 916 | 7,700 | 916 |
| 2015-03-02 | 915 | 919 | 913 | 918 | 9,300 | 918 |
| 2015-02-27 | 919 | 919 | 912 | 912 | 12,000 | 912 |
| 2015-02-26 | 914 | 920 | 913 | 917 | 9,200 | 917 |
| 2015-02-25 | 912 | 920 | 912 | 914 | 15,300 | 914 |
| 2015-02-24 | 910 | 912 | 907 | 912 | 11,400 | 912 |
| 2015-02-23 | 912 | 912 | 907 | 907 | 11,300 | 907 |
| 2015-02-20 | 913 | 913 | 911 | 912 | 7,200 | 912 |
| 2015-02-19 | 907 | 912 | 907 | 912 | 9,400 | 912 |
| 2015-02-18 | 908 | 910 | 902 | 907 | 16,600 | 907 |
| 2015-02-17 | 900 | 908 | 900 | 902 | 9,700 | 902 |
| 2015-02-16 | 905 | 920 | 900 | 903 | 22,600 | 903 |
| 2015-02-13 | 905 | 905 | 900 | 902 | 10,300 | 902 |
| 2015-02-12 | 896 | 900 | 895 | 897 | 7,000 | 897 |
| 2015-02-10 | 895 | 900 | 893 | 895 | 7,300 | 895 |
| 2015-02-09 | 900 | 900 | 893 | 895 | 9,100 | 895 |
| 2015-02-06 | 894 | 900 | 894 | 900 | 10,700 | 900 |
| 2015-02-05 | 897 | 897 | 893 | 893 | 6,900 | 893 |
| 2015-02-04 | 895 | 903 | 895 | 900 | 9,400 | 900 |
| 2015-02-03 | 898 | 904 | 896 | 896 | 11,900 | 896 |
| 2015-02-02 | 900 | 904 | 897 | 904 | 16,100 | 904 |
| 2015-01-30 | 895 | 900 | 895 | 900 | 11,300 | 900 |
| 2015-01-29 | 894 | 898 | 894 | 896 | 5,800 | 896 |
| 2015-01-28 | 897 | 898 | 894 | 898 | 7,000 | 898 |
| 2015-01-27 | 895 | 897 | 893 | 895 | 10,000 | 895 |
| 2015-01-26 | 889 | 894 | 887 | 893 | 11,900 | 893 |
| 2015-01-23 | 885 | 889 | 885 | 887 | 5,600 | 887 |
| 2015-01-22 | 886 | 886 | 882 | 885 | 5,100 | 885 |
| 2015-01-21 | 886 | 887 | 882 | 883 | 6,900 | 883 |
| 2015-01-20 | 884 | 888 | 882 | 886 | 9,400 | 886 |
| 2015-01-19 | 879 | 882 | 878 | 882 | 12,900 | 882 |
| 2015-01-16 | 878 | 879 | 877 | 878 | 7,600 | 878 |
| 2015-01-15 | 877 | 878 | 875 | 878 | 9,000 | 878 |
| 2015-01-14 | 873 | 878 | 873 | 874 | 7,900 | 874 |
| 2015-01-13 | 877 | 879 | 875 | 877 | 10,400 | 877 |
| 2015-01-09 | 880 | 881 | 877 | 879 | 10,100 | 879 |
| 2015-01-08 | 875 | 879 | 875 | 879 | 4,300 | 879 |
| 2015-01-07 | 876 | 878 | 874 | 875 | 7,100 | 875 |
| 2015-01-06 | 880 | 880 | 876 | 876 | 10,800 | 876 |
| 2015-01-05 | 876 | 879 | 875 | 879 | 10,900 | 879 |
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
