マルシェ(7524)の株価時系列情報
マルシェ(7524)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2001/12/28 | 1,016 | 1,016 | 1,016 | 1,016 | 1,000 |
| 2001/12/27 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
| 2001/12/26 | 1,025 | 1,025 | 1,011 | 1,011 | 2,100 |
| 2001/12/25 | 1,029 | 1,029 | 1,020 | 1,025 | 1,700 |
| 2001/12/21 | 1,028 | 1,028 | 1,025 | 1,025 | 600 |
| 2001/12/20 | 1,011 | 1,011 | 1,009 | 1,009 | 1,600 |
| 2001/12/19 | 1,040 | 1,040 | 1,010 | 1,030 | 3,100 |
| 2001/12/18 | 1,040 | 1,040 | 1,011 | 1,011 | 300 |
| 2001/12/17 | 1,015 | 1,040 | 1,015 | 1,040 | 500 |
| 2001/12/14 | 1,020 | 1,020 | 1,020 | 1,020 | 3,500 |
| 2001/12/13 | 1,020 | 1,020 | 1,010 | 1,010 | 1,200 |
| 2001/12/12 | 1,010 | 1,010 | 1,010 | 1,010 | 1,300 |
| 2001/12/11 | 1,004 | 1,006 | 1,004 | 1,006 | 1,500 |
| 2001/12/10 | 1,019 | 1,019 | 1,005 | 1,005 | 2,600 |
| 2001/12/07 | 1,010 | 1,020 | 1,007 | 1,019 | 2,400 |
| 2001/12/06 | 1,010 | 1,010 | 1,010 | 1,010 | 2,100 |
| 2001/12/05 | 1,015 | 1,015 | 1,010 | 1,010 | 1,500 |
| 2001/12/04 | 1,013 | 1,020 | 1,010 | 1,020 | 1,200 |
| 2001/12/03 | 1,007 | 1,010 | 1,007 | 1,010 | 3,600 |
| 2001/11/30 | 1,007 | 1,040 | 1,007 | 1,010 | 2,700 |
| 2001/11/29 | 1,007 | 1,008 | 1,007 | 1,007 | 1,000 |
| 2001/11/28 | 1,020 | 1,020 | 1,015 | 1,015 | 600 |
| 2001/11/27 | 1,040 | 1,040 | 1,010 | 1,015 | 5,900 |
| 2001/11/26 | 1,030 | 1,040 | 1,030 | 1,040 | 1,200 |
| 2001/11/22 | 1,026 | 1,030 | 1,025 | 1,030 | 1,200 |
| 2001/11/21 | 1,040 | 1,040 | 1,026 | 1,026 | 1,600 |
| 2001/11/20 | 1,040 | 1,040 | 1,035 | 1,035 | 400 |
| 2001/11/19 | 1,035 | 1,040 | 1,035 | 1,040 | 1,200 |
| 2001/11/16 | 1,031 | 1,035 | 1,030 | 1,030 | 2,800 |
| 2001/11/15 | 1,039 | 1,039 | 1,030 | 1,030 | 2,500 |
| 2001/11/14 | 1,023 | 1,039 | 1,023 | 1,023 | 2,200 |
| 2001/11/13 | 1,040 | 1,040 | 1,038 | 1,038 | 700 |
| 2001/11/12 | 1,032 | 1,035 | 1,032 | 1,035 | 1,000 |
| 2001/11/09 | 1,032 | 1,032 | 1,031 | 1,031 | 1,900 |
| 2001/11/08 | 1,035 | 1,035 | 1,030 | 1,031 | 1,400 |
| 2001/11/07 | 1,022 | 1,040 | 1,022 | 1,025 | 900 |
| 2001/11/06 | 1,021 | 1,040 | 1,021 | 1,040 | 3,400 |
| 2001/11/05 | 1,040 | 1,040 | 1,023 | 1,040 | 2,500 |
| 2001/11/02 | 1,029 | 1,031 | 1,029 | 1,031 | 2,000 |
| 2001/10/31 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2001/10/30 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/10/29 | 1,036 | 1,036 | 1,020 | 1,020 | 4,000 |
| 2001/10/26 | 1,036 | 1,036 | 1,022 | 1,036 | 2,000 |
| 2001/10/25 | 1,025 | 1,038 | 1,025 | 1,038 | 1,000 |
| 2001/10/24 | 1,020 | 1,020 | 1,011 | 1,011 | 7,000 |
| 2001/10/22 | 1,048 | 1,050 | 1,017 | 1,017 | 1,500 |
| 2001/10/19 | 1,020 | 1,020 | 1,015 | 1,015 | 1,000 |
| 2001/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2001/10/15 | 1,050 | 1,050 | 1,049 | 1,049 | 3,500 |
| 2001/10/12 | 1,025 | 1,025 | 1,025 | 1,025 | 1,000 |
| 2001/10/10 | 1,015 | 1,015 | 1,010 | 1,010 | 1,000 |
| 2001/10/09 | 1,010 | 1,020 | 1,010 | 1,015 | 2,000 |
| 2001/10/05 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2001/10/04 | 1,035 | 1,035 | 1,035 | 1,035 | 1,000 |
| 2001/10/03 | 1,023 | 1,034 | 1,023 | 1,034 | 1,000 |
| 2001/10/02 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/10/01 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/09/27 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2001/09/26 | 1,020 | 1,020 | 1,005 | 1,005 | 1,500 |
| 2001/09/25 | 1,042 | 1,042 | 1,020 | 1,020 | 5,000 |
| 2001/09/21 | 1,079 | 1,088 | 1,071 | 1,088 | 11,500 |
| 2001/09/20 | 1,083 | 1,088 | 1,080 | 1,080 | 5,000 |
| 2001/09/19 | 1,080 | 1,080 | 1,080 | 1,080 | 2,500 |
| 2001/09/18 | 1,077 | 1,080 | 1,060 | 1,060 | 3,000 |
| 2001/09/17 | 1,036 | 1,082 | 1,036 | 1,082 | 4,500 |
| 2001/09/14 | 1,069 | 1,083 | 1,069 | 1,083 | 5,000 |
| 2001/09/13 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
| 2001/09/12 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 2001/09/11 | 1,073 | 1,073 | 1,050 | 1,050 | 6,500 |
| 2001/09/10 | 1,080 | 1,090 | 1,070 | 1,070 | 4,500 |
| 2001/09/07 | 1,080 | 1,080 | 1,075 | 1,080 | 1,500 |
| 2001/09/06 | 1,070 | 1,080 | 1,070 | 1,080 | 4,000 |
| 2001/09/05 | 1,061 | 1,079 | 1,060 | 1,079 | 3,500 |
| 2001/09/04 | 1,080 | 1,080 | 1,065 | 1,070 | 2,500 |
| 2001/09/03 | 1,070 | 1,070 | 1,060 | 1,060 | 3,500 |
| 2001/08/31 | 1,070 | 1,070 | 1,060 | 1,060 | 2,500 |
| 2001/08/30 | 1,070 | 1,075 | 1,065 | 1,065 | 3,000 |
| 2001/08/29 | 1,068 | 1,068 | 1,068 | 1,068 | 500 |
| 2001/08/28 | 1,052 | 1,053 | 1,052 | 1,053 | 1,000 |
| 2001/08/27 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 2001/08/24 | 1,045 | 1,048 | 1,040 | 1,048 | 2,500 |
| 2001/08/23 | 1,044 | 1,045 | 1,044 | 1,044 | 2,000 |
| 2001/08/22 | 1,040 | 1,045 | 1,040 | 1,045 | 1,000 |
| 2001/08/21 | 1,031 | 1,040 | 1,031 | 1,039 | 2,500 |
| 2001/08/20 | 1,054 | 1,054 | 1,039 | 1,039 | 2,000 |
| 2001/08/17 | 1,059 | 1,059 | 1,031 | 1,039 | 2,500 |
| 2001/08/16 | 1,031 | 1,040 | 1,031 | 1,040 | 1,000 |
| 2001/08/15 | 1,031 | 1,040 | 1,030 | 1,031 | 5,500 |
| 2001/08/14 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
| 2001/08/13 | 1,039 | 1,040 | 1,028 | 1,028 | 2,000 |
| 2001/08/10 | 1,036 | 1,036 | 1,022 | 1,030 | 3,500 |
| 2001/08/09 | 1,025 | 1,036 | 1,025 | 1,036 | 3,000 |
| 2001/08/07 | 1,021 | 1,021 | 1,021 | 1,021 | 500 |
| 2001/08/06 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2001/08/03 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/08/02 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2001/07/31 | 1,019 | 1,020 | 1,015 | 1,015 | 2,000 |
| 2001/07/30 | 1,015 | 1,015 | 1,015 | 1,015 | 500 |
| 2001/07/27 | 1,024 | 1,024 | 1,011 | 1,011 | 1,000 |
| 2001/07/26 | 1,009 | 1,009 | 1,009 | 1,009 | 1,000 |
| 2001/07/25 | 1,008 | 1,008 | 1,008 | 1,008 | 500 |
| 2001/07/24 | 1,006 | 1,008 | 1,006 | 1,008 | 2,000 |
| 2001/07/23 | 1,020 | 1,020 | 1,005 | 1,005 | 6,000 |
| 2001/07/19 | 1,019 | 1,020 | 1,019 | 1,020 | 2,000 |
| 2001/07/18 | 1,028 | 1,028 | 1,020 | 1,020 | 1,000 |
| 2001/07/17 | 1,007 | 1,018 | 1,006 | 1,018 | 1,500 |
| 2001/07/16 | 1,006 | 1,006 | 1,006 | 1,006 | 500 |
| 2001/07/13 | 1,020 | 1,020 | 1,020 | 1,020 | 28,000 |
| 2001/07/12 | 1,010 | 1,019 | 1,001 | 1,010 | 12,500 |
| 2001/07/11 | 1,011 | 1,011 | 1,010 | 1,010 | 2,500 |
| 2001/07/10 | 1,015 | 1,015 | 1,010 | 1,011 | 2,000 |
| 2001/07/09 | 1,020 | 1,020 | 1,015 | 1,020 | 2,500 |
| 2001/07/06 | 1,011 | 1,015 | 1,011 | 1,015 | 1,500 |
| 2001/07/05 | 1,021 | 1,021 | 1,010 | 1,011 | 3,500 |
| 2001/07/04 | 1,029 | 1,029 | 1,020 | 1,020 | 1,500 |
| 2001/07/03 | 1,030 | 1,030 | 1,021 | 1,021 | 1,500 |
| 2001/07/02 | 1,029 | 1,029 | 1,029 | 1,029 | 1,000 |
| 2001/06/29 | 1,028 | 1,028 | 1,020 | 1,020 | 1,000 |
| 2001/06/27 | 1,010 | 1,030 | 1,010 | 1,020 | 4,000 |
| 2001/06/26 | 1,001 | 1,001 | 1,001 | 1,001 | 1,000 |
| 2001/06/25 | 1,020 | 1,020 | 1,015 | 1,020 | 2,500 |
| 2001/06/22 | 1,011 | 1,019 | 1,011 | 1,019 | 2,000 |
| 2001/06/21 | 1,010 | 1,020 | 1,010 | 1,020 | 1,000 |
| 2001/06/20 | 1,020 | 1,020 | 1,010 | 1,010 | 3,000 |
| 2001/06/19 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 2001/06/18 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2001/06/15 | 1,021 | 1,021 | 1,020 | 1,020 | 4,500 |
| 2001/06/14 | 1,020 | 1,020 | 1,020 | 1,020 | 1,500 |
| 2001/06/13 | 1,020 | 1,038 | 1,020 | 1,038 | 1,000 |
| 2001/06/12 | 1,025 | 1,025 | 1,020 | 1,020 | 3,500 |
| 2001/06/07 | 1,025 | 1,025 | 1,025 | 1,025 | 500 |
| 2001/06/06 | 1,021 | 1,030 | 1,021 | 1,025 | 2,000 |
| 2001/06/05 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/06/04 | 1,020 | 1,020 | 1,010 | 1,020 | 2,500 |
| 2001/06/01 | 1,020 | 1,020 | 1,003 | 1,020 | 4,000 |
| 2001/05/31 | 1,010 | 1,010 | 1,010 | 1,010 | 500 |
| 2001/05/30 | 1,021 | 1,021 | 1,020 | 1,020 | 1,000 |
| 2001/05/29 | 1,030 | 1,030 | 1,021 | 1,021 | 2,000 |
| 2001/05/28 | 1,021 | 1,021 | 1,021 | 1,021 | 1,000 |
| 2001/05/25 | 1,020 | 1,040 | 1,020 | 1,021 | 3,000 |
| 2001/05/24 | 1,049 | 1,049 | 1,031 | 1,031 | 2,500 |
| 2001/05/23 | 1,039 | 1,039 | 1,039 | 1,039 | 1,000 |
| 2001/05/22 | 1,031 | 1,031 | 1,030 | 1,030 | 2,000 |
| 2001/05/21 | 1,050 | 1,050 | 1,021 | 1,035 | 3,000 |
| 2001/05/18 | 1,020 | 1,020 | 1,019 | 1,020 | 3,000 |
| 2001/05/17 | 1,051 | 1,051 | 1,000 | 1,000 | 23,500 |
| 2001/05/16 | 1,050 | 1,100 | 1,050 | 1,100 | 1,500 |
| 2001/05/15 | 1,050 | 1,085 | 1,050 | 1,085 | 2,000 |
| 2001/05/11 | 1,080 | 1,080 | 1,030 | 1,030 | 7,000 |
| 2001/05/10 | 1,065 | 1,065 | 1,065 | 1,065 | 1,500 |
| 2001/05/09 | 1,063 | 1,064 | 1,063 | 1,064 | 1,500 |
| 2001/05/08 | 1,070 | 1,070 | 1,065 | 1,065 | 1,500 |
| 2001/05/07 | 1,030 | 1,040 | 1,030 | 1,030 | 3,500 |
| 2001/05/02 | 1,039 | 1,039 | 1,025 | 1,030 | 6,000 |
| 2001/05/01 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2001/04/27 | 1,025 | 1,025 | 1,022 | 1,022 | 3,500 |
| 2001/04/26 | 1,040 | 1,040 | 1,020 | 1,030 | 2,500 |
| 2001/04/24 | 1,040 | 1,040 | 1,040 | 1,040 | 2,000 |
| 2001/04/23 | 1,040 | 1,040 | 1,030 | 1,030 | 1,500 |
| 2001/04/20 | 1,001 | 1,040 | 1,001 | 1,040 | 1,000 |
| 2001/04/19 | 1,001 | 1,001 | 1,000 | 1,001 | 3,500 |
| 2001/04/18 | 1,011 | 1,011 | 1,001 | 1,001 | 2,000 |
| 2001/04/17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 2001/04/16 | 1,015 | 1,015 | 1,000 | 1,000 | 2,000 |
| 2001/04/13 | 999 | 1,000 | 999 | 1,000 | 3,500 |
| 2001/04/12 | 991 | 1,000 | 991 | 991 | 3,000 |
| 2001/04/11 | 1,000 | 1,000 | 991 | 991 | 1,000 |
| 2001/04/10 | 991 | 991 | 991 | 991 | 500 |
| 2001/04/09 | 1,000 | 1,000 | 990 | 990 | 2,000 |
| 2001/04/06 | 1,000 | 1,000 | 990 | 990 | 3,500 |
| 2001/04/05 | 982 | 999 | 982 | 999 | 2,500 |
| 2001/04/04 | 985 | 985 | 982 | 985 | 1,500 |
| 2001/04/03 | 980 | 986 | 980 | 986 | 1,500 |
| 2001/04/02 | 1,005 | 1,005 | 980 | 980 | 4,500 |
| 2001/03/30 | 1,005 | 1,010 | 1,005 | 1,007 | 3,000 |
| 2001/03/29 | 1,025 | 1,025 | 1,025 | 1,025 | 1,500 |
| 2001/03/28 | 1,032 | 1,050 | 1,032 | 1,040 | 2,000 |
| 2001/03/27 | 1,024 | 1,070 | 1,024 | 1,070 | 5,500 |
| 2001/03/26 | 1,100 | 1,150 | 1,090 | 1,150 | 24,000 |
| 2001/03/23 | 1,090 | 1,100 | 1,090 | 1,090 | 13,000 |
| 2001/03/22 | 1,100 | 1,100 | 1,090 | 1,090 | 9,500 |
| 2001/03/21 | 1,090 | 1,100 | 1,086 | 1,100 | 10,500 |
| 2001/03/19 | 1,090 | 1,090 | 1,080 | 1,090 | 4,000 |
| 2001/03/16 | 1,080 | 1,090 | 1,080 | 1,090 | 3,500 |
| 2001/03/15 | 1,064 | 1,064 | 1,060 | 1,060 | 4,000 |
| 2001/03/14 | 1,062 | 1,062 | 1,062 | 1,062 | 500 |
| 2001/03/13 | 1,090 | 1,090 | 1,080 | 1,080 | 2,500 |
| 2001/03/12 | 1,098 | 1,098 | 1,080 | 1,080 | 1,000 |
| 2001/03/09 | 1,100 | 1,100 | 1,070 | 1,099 | 4,000 |
| 2001/03/07 | 1,070 | 1,100 | 1,070 | 1,100 | 1,000 |
| 2001/03/06 | 1,100 | 1,100 | 1,080 | 1,080 | 2,500 |
| 2001/03/05 | 1,100 | 1,100 | 1,099 | 1,099 | 1,000 |
| 2001/03/02 | 1,080 | 1,100 | 1,080 | 1,100 | 1,000 |
| 2001/02/27 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 2001/02/26 | 1,055 | 1,080 | 1,055 | 1,070 | 1,500 |
| 2001/02/23 | 1,060 | 1,070 | 1,055 | 1,055 | 4,500 |
| 2001/02/22 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2001/02/21 | 1,050 | 1,060 | 1,040 | 1,060 | 4,000 |
| 2001/02/20 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2001/02/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,500 |
| 2001/02/16 | 1,050 | 1,050 | 1,040 | 1,050 | 3,000 |
| 2001/02/15 | 1,050 | 1,050 | 1,040 | 1,040 | 6,500 |
| 2001/02/14 | 1,012 | 1,039 | 1,012 | 1,039 | 2,000 |
| 2001/02/13 | 1,040 | 1,043 | 1,040 | 1,043 | 2,000 |
| 2001/02/09 | 1,020 | 1,040 | 1,010 | 1,010 | 2,500 |
| 2001/02/08 | 1,021 | 1,021 | 1,020 | 1,020 | 1,000 |
| 2001/02/07 | 1,020 | 1,020 | 1,020 | 1,020 | 500 |
| 2001/02/06 | 1,040 | 1,040 | 1,039 | 1,040 | 1,500 |
| 2001/02/05 | 1,040 | 1,040 | 1,002 | 1,040 | 2,500 |
| 2001/02/02 | 1,039 | 1,039 | 1,036 | 1,036 | 1,000 |
| 2001/02/01 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2001/01/31 | 1,015 | 1,015 | 1,000 | 1,000 | 2,500 |
| 2001/01/30 | 1,001 | 1,045 | 1,001 | 1,045 | 2,500 |
| 2001/01/29 | 1,000 | 1,060 | 1,000 | 1,001 | 3,000 |
| 2001/01/26 | 1,010 | 1,010 | 1,001 | 1,001 | 2,500 |
| 2001/01/25 | 1,048 | 1,048 | 1,048 | 1,048 | 500 |
| 2001/01/24 | 1,001 | 1,001 | 1,000 | 1,000 | 1,000 |
| 2001/01/23 | 1,040 | 1,040 | 1,040 | 1,040 | 500 |
| 2001/01/22 | 1,020 | 1,040 | 1,020 | 1,040 | 4,500 |
| 2001/01/19 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 2001/01/18 | 1,010 | 1,020 | 1,010 | 1,020 | 7,000 |
| 2001/01/17 | 1,000 | 1,000 | 1,000 | 1,000 | 8,500 |
| 2001/01/16 | 976 | 1,000 | 976 | 1,000 | 4,500 |
| 2001/01/15 | 975 | 985 | 975 | 976 | 2,500 |
| 2001/01/12 | 955 | 975 | 955 | 975 | 2,500 |
| 2001/01/11 | 952 | 952 | 951 | 952 | 1,500 |
| 2001/01/10 | 951 | 952 | 950 | 951 | 2,500 |
| 2001/01/09 | 995 | 1,009 | 990 | 990 | 1,500 |
| 2001/01/05 | 1,000 | 1,000 | 980 | 980 | 1,500 |
| 2001/01/04 | 1,000 | 1,000 | 985 | 985 | 1,000 |