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 |
|---|---|---|---|---|---|
| 2002/12/30 | 881 | 900 | 880 | 890 | 500 |
| 2002/12/27 | 872 | 880 | 870 | 877 | 1,600 |
| 2002/12/26 | 867 | 887 | 864 | 870 | 3,500 |
| 2002/12/25 | 862 | 870 | 860 | 865 | 5,800 |
| 2002/12/24 | 866 | 870 | 860 | 860 | 4,600 |
| 2002/12/20 | 865 | 874 | 855 | 865 | 7,100 |
| 2002/12/19 | 890 | 890 | 870 | 870 | 2,500 |
| 2002/12/18 | 885 | 885 | 865 | 866 | 5,300 |
| 2002/12/17 | 890 | 905 | 890 | 900 | 1,800 |
| 2002/12/16 | 905 | 905 | 885 | 905 | 6,400 |
| 2002/12/13 | 919 | 919 | 904 | 904 | 4,000 |
| 2002/12/12 | 904 | 910 | 904 | 910 | 2,000 |
| 2002/12/11 | 909 | 909 | 905 | 905 | 600 |
| 2002/12/10 | 905 | 910 | 905 | 909 | 2,700 |
| 2002/12/09 | 915 | 915 | 903 | 913 | 1,600 |
| 2002/12/06 | 915 | 915 | 915 | 915 | 800 |
| 2002/12/05 | 900 | 900 | 900 | 900 | 1,600 |
| 2002/12/04 | 902 | 904 | 900 | 904 | 3,400 |
| 2002/12/03 | 910 | 910 | 905 | 910 | 3,500 |
| 2002/12/02 | 901 | 910 | 901 | 910 | 2,900 |
| 2002/11/29 | 901 | 910 | 900 | 900 | 3,800 |
| 2002/11/28 | 900 | 909 | 900 | 900 | 3,600 |
| 2002/11/27 | 901 | 904 | 895 | 895 | 6,900 |
| 2002/11/26 | 910 | 925 | 910 | 910 | 3,700 |
| 2002/11/25 | 930 | 930 | 920 | 920 | 1,700 |
| 2002/11/22 | 905 | 905 | 905 | 905 | 100 |
| 2002/11/21 | 900 | 920 | 900 | 901 | 11,100 |
| 2002/11/20 | 880 | 930 | 880 | 900 | 2,300 |
| 2002/11/19 | 901 | 902 | 880 | 880 | 2,500 |
| 2002/11/18 | 950 | 980 | 938 | 938 | 3,400 |
| 2002/11/15 | 970 | 970 | 960 | 960 | 5,700 |
| 2002/11/14 | 980 | 980 | 980 | 980 | 800 |
| 2002/11/13 | 980 | 980 | 970 | 970 | 1,500 |
| 2002/11/12 | 965 | 966 | 965 | 966 | 600 |
| 2002/11/11 | 987 | 987 | 968 | 968 | 700 |
| 2002/11/08 | 973 | 973 | 967 | 967 | 1,800 |
| 2002/11/07 | 969 | 975 | 969 | 969 | 600 |
| 2002/11/06 | 965 | 975 | 965 | 975 | 400 |
| 2002/11/05 | 987 | 987 | 957 | 960 | 1,900 |
| 2002/11/01 | 960 | 960 | 959 | 959 | 3,100 |
| 2002/10/31 | 965 | 965 | 955 | 960 | 2,800 |
| 2002/10/30 | 965 | 965 | 955 | 960 | 2,000 |
| 2002/10/29 | 980 | 980 | 975 | 975 | 1,300 |
| 2002/10/28 | 990 | 990 | 980 | 980 | 2,700 |
| 2002/10/25 | 990 | 990 | 990 | 990 | 500 |
| 2002/10/24 | 990 | 990 | 990 | 990 | 800 |
| 2002/10/23 | 990 | 999 | 975 | 998 | 3,300 |
| 2002/10/22 | 991 | 991 | 990 | 990 | 1,400 |
| 2002/10/21 | 991 | 991 | 991 | 991 | 1,400 |
| 2002/10/18 | 999 | 999 | 990 | 990 | 1,400 |
| 2002/10/17 | 995 | 995 | 990 | 990 | 1,100 |
| 2002/10/16 | 999 | 999 | 995 | 995 | 700 |
| 2002/10/15 | 1,000 | 1,000 | 998 | 998 | 3,800 |
| 2002/10/11 | 980 | 1,000 | 980 | 981 | 2,500 |
| 2002/10/10 | 980 | 980 | 965 | 980 | 3,900 |
| 2002/10/09 | 995 | 998 | 980 | 980 | 4,000 |
| 2002/10/08 | 999 | 1,000 | 995 | 995 | 3,600 |
| 2002/10/07 | 1,000 | 1,001 | 1,000 | 1,000 | 6,200 |
| 2002/10/04 | 1,002 | 1,003 | 1,000 | 1,000 | 5,800 |
| 2002/10/03 | 1,010 | 1,010 | 1,003 | 1,005 | 2,600 |
| 2002/10/02 | 1,026 | 1,026 | 1,005 | 1,010 | 2,000 |
| 2002/10/01 | 1,025 | 1,025 | 1,003 | 1,003 | 1,800 |
| 2002/09/30 | 1,016 | 1,027 | 1,010 | 1,027 | 4,300 |
| 2002/09/27 | 1,030 | 1,030 | 1,010 | 1,013 | 2,900 |
| 2002/09/26 | 1,019 | 1,032 | 1,019 | 1,030 | 2,300 |
| 2002/09/25 | 983 | 1,020 | 983 | 1,012 | 4,800 |
| 2002/09/24 | 1,075 | 1,078 | 1,068 | 1,069 | 31,200 |
| 2002/09/20 | 1,089 | 1,089 | 1,069 | 1,075 | 10,700 |
| 2002/09/19 | 1,090 | 1,090 | 1,070 | 1,070 | 13,000 |
| 2002/09/18 | 1,080 | 1,090 | 1,080 | 1,090 | 8,600 |
| 2002/09/17 | 1,095 | 1,095 | 1,085 | 1,090 | 4,300 |
| 2002/09/13 | 1,099 | 1,099 | 1,081 | 1,095 | 5,700 |
| 2002/09/12 | 1,084 | 1,097 | 1,084 | 1,095 | 5,800 |
| 2002/09/11 | 1,070 | 1,085 | 1,056 | 1,085 | 1,300 |
| 2002/09/10 | 1,056 | 1,070 | 1,050 | 1,051 | 4,400 |
| 2002/09/09 | 1,070 | 1,070 | 1,052 | 1,052 | 2,300 |
| 2002/09/06 | 1,050 | 1,055 | 1,045 | 1,045 | 2,200 |
| 2002/09/05 | 1,042 | 1,055 | 1,040 | 1,055 | 3,400 |
| 2002/09/04 | 1,051 | 1,051 | 1,040 | 1,040 | 4,800 |
| 2002/09/03 | 1,070 | 1,070 | 1,058 | 1,058 | 5,600 |
| 2002/09/02 | 1,079 | 1,079 | 1,066 | 1,070 | 3,900 |
| 2002/08/30 | 1,080 | 1,080 | 1,051 | 1,068 | 10,200 |
| 2002/08/29 | 1,080 | 1,080 | 1,077 | 1,080 | 9,100 |
| 2002/08/28 | 1,080 | 1,086 | 1,080 | 1,085 | 13,300 |
| 2002/08/27 | 1,085 | 1,089 | 1,080 | 1,087 | 10,000 |
| 2002/08/26 | 1,111 | 1,120 | 1,080 | 1,085 | 16,800 |
| 2002/08/23 | 1,118 | 1,118 | 1,110 | 1,110 | 4,800 |
| 2002/08/22 | 1,104 | 1,119 | 1,100 | 1,119 | 19,900 |
| 2002/08/21 | 1,148 | 1,148 | 1,090 | 1,124 | 47,600 |
| 2002/08/20 | 1,221 | 1,249 | 1,221 | 1,248 | 10,300 |
| 2002/08/19 | 1,227 | 1,227 | 1,210 | 1,221 | 10,100 |
| 2002/08/16 | 1,228 | 1,228 | 1,205 | 1,222 | 1,600 |
| 2002/08/15 | 1,228 | 1,230 | 1,225 | 1,227 | 12,300 |
| 2002/08/14 | 1,205 | 1,225 | 1,195 | 1,225 | 21,100 |
| 2002/08/13 | 1,183 | 1,210 | 1,180 | 1,205 | 20,100 |
| 2002/08/12 | 1,180 | 1,182 | 1,180 | 1,180 | 3,300 |
| 2002/08/09 | 1,170 | 1,183 | 1,167 | 1,181 | 7,200 |
| 2002/08/08 | 1,176 | 1,176 | 1,166 | 1,166 | 5,100 |
| 2002/08/07 | 1,181 | 1,182 | 1,173 | 1,176 | 6,900 |
| 2002/08/06 | 1,180 | 1,183 | 1,180 | 1,180 | 3,500 |
| 2002/08/05 | 1,182 | 1,185 | 1,180 | 1,180 | 3,700 |
| 2002/08/02 | 1,187 | 1,190 | 1,180 | 1,190 | 7,800 |
| 2002/08/01 | 1,183 | 1,186 | 1,181 | 1,185 | 2,900 |
| 2002/07/31 | 1,181 | 1,187 | 1,180 | 1,180 | 2,600 |
| 2002/07/30 | 1,197 | 1,197 | 1,180 | 1,185 | 900 |
| 2002/07/29 | 1,182 | 1,182 | 1,161 | 1,171 | 2,200 |
| 2002/07/26 | 1,198 | 1,198 | 1,182 | 1,183 | 5,300 |
| 2002/07/25 | 1,178 | 1,197 | 1,178 | 1,194 | 1,000 |
| 2002/07/24 | 1,196 | 1,198 | 1,193 | 1,198 | 3,700 |
| 2002/07/23 | 1,180 | 1,190 | 1,180 | 1,190 | 2,500 |
| 2002/07/22 | 1,190 | 1,190 | 1,179 | 1,180 | 1,600 |
| 2002/07/19 | 1,197 | 1,197 | 1,193 | 1,193 | 1,600 |
| 2002/07/18 | 1,187 | 1,199 | 1,185 | 1,199 | 3,300 |
| 2002/07/17 | 1,155 | 1,155 | 1,155 | 1,155 | 1,400 |
| 2002/07/16 | 1,200 | 1,200 | 1,190 | 1,190 | 9,700 |
| 2002/07/15 | 1,199 | 1,200 | 1,199 | 1,199 | 16,100 |
| 2002/07/12 | 1,170 | 1,172 | 1,166 | 1,166 | 2,200 |
| 2002/07/11 | 1,185 | 1,191 | 1,180 | 1,180 | 3,800 |
| 2002/07/10 | 1,190 | 1,190 | 1,190 | 1,190 | 200 |
| 2002/07/09 | 1,190 | 1,200 | 1,190 | 1,200 | 2,600 |
| 2002/07/08 | 1,190 | 1,200 | 1,180 | 1,200 | 2,900 |
| 2002/07/05 | 1,170 | 1,184 | 1,170 | 1,184 | 3,700 |
| 2002/07/04 | 1,161 | 1,170 | 1,160 | 1,170 | 6,400 |
| 2002/07/03 | 1,160 | 1,162 | 1,159 | 1,161 | 4,800 |
| 2002/07/02 | 1,150 | 1,155 | 1,150 | 1,152 | 2,100 |
| 2002/07/01 | 1,152 | 1,152 | 1,152 | 1,152 | 800 |
| 2002/06/28 | 1,151 | 1,151 | 1,151 | 1,151 | 600 |
| 2002/06/27 | 1,150 | 1,155 | 1,150 | 1,150 | 700 |
| 2002/06/26 | 1,150 | 1,160 | 1,150 | 1,155 | 800 |
| 2002/06/24 | 1,160 | 1,160 | 1,150 | 1,150 | 1,300 |
| 2002/06/21 | 1,164 | 1,164 | 1,160 | 1,160 | 1,100 |
| 2002/06/20 | 1,170 | 1,170 | 1,150 | 1,165 | 4,000 |
| 2002/06/19 | 1,170 | 1,170 | 1,161 | 1,161 | 1,900 |
| 2002/06/18 | 1,180 | 1,180 | 1,175 | 1,175 | 800 |
| 2002/06/17 | 1,170 | 1,179 | 1,163 | 1,179 | 2,900 |
| 2002/06/14 | 1,188 | 1,188 | 1,163 | 1,163 | 4,000 |
| 2002/06/13 | 1,190 | 1,190 | 1,179 | 1,179 | 300 |
| 2002/06/12 | 1,161 | 1,161 | 1,160 | 1,160 | 1,400 |
| 2002/06/11 | 1,172 | 1,172 | 1,160 | 1,170 | 2,600 |
| 2002/06/10 | 1,180 | 1,180 | 1,170 | 1,170 | 1,600 |
| 2002/06/07 | 1,190 | 1,190 | 1,180 | 1,180 | 1,700 |
| 2002/06/06 | 1,180 | 1,200 | 1,180 | 1,190 | 2,000 |
| 2002/06/05 | 1,180 | 1,181 | 1,180 | 1,180 | 3,800 |
| 2002/06/04 | 1,199 | 1,200 | 1,170 | 1,175 | 3,700 |
| 2002/06/03 | 1,188 | 1,188 | 1,170 | 1,170 | 2,100 |
| 2002/05/31 | 1,150 | 1,158 | 1,150 | 1,158 | 700 |
| 2002/05/30 | 1,140 | 1,140 | 1,136 | 1,136 | 1,100 |
| 2002/05/29 | 1,150 | 1,155 | 1,136 | 1,136 | 2,600 |
| 2002/05/28 | 1,147 | 1,150 | 1,147 | 1,150 | 4,000 |
| 2002/05/27 | 1,145 | 1,150 | 1,130 | 1,147 | 2,400 |
| 2002/05/24 | 1,147 | 1,147 | 1,147 | 1,147 | 100 |
| 2002/05/23 | 1,125 | 1,140 | 1,125 | 1,140 | 1,200 |
| 2002/05/22 | 1,130 | 1,131 | 1,126 | 1,126 | 2,100 |
| 2002/05/21 | 1,130 | 1,144 | 1,125 | 1,130 | 2,100 |
| 2002/05/20 | 1,129 | 1,150 | 1,129 | 1,130 | 1,700 |
| 2002/05/17 | 1,130 | 1,150 | 1,130 | 1,150 | 5,200 |
| 2002/05/16 | 1,120 | 1,128 | 1,119 | 1,127 | 4,100 |
| 2002/05/15 | 1,120 | 1,120 | 1,102 | 1,102 | 5,300 |
| 2002/05/14 | 1,104 | 1,115 | 1,103 | 1,115 | 2,700 |
| 2002/05/13 | 1,101 | 1,115 | 1,100 | 1,101 | 1,900 |
| 2002/05/10 | 1,110 | 1,120 | 1,100 | 1,100 | 4,700 |
| 2002/05/09 | 1,125 | 1,125 | 1,120 | 1,120 | 900 |
| 2002/05/08 | 1,125 | 1,125 | 1,120 | 1,120 | 1,200 |
| 2002/05/07 | 1,111 | 1,129 | 1,110 | 1,120 | 1,800 |
| 2002/05/02 | 1,134 | 1,134 | 1,111 | 1,111 | 1,400 |
| 2002/05/01 | 1,100 | 1,120 | 1,100 | 1,120 | 1,200 |
| 2002/04/30 | 1,100 | 1,100 | 1,100 | 1,100 | 3,300 |
| 2002/04/26 | 1,115 | 1,115 | 1,101 | 1,101 | 800 |
| 2002/04/25 | 1,100 | 1,105 | 1,100 | 1,101 | 500 |
| 2002/04/24 | 1,100 | 1,100 | 1,080 | 1,100 | 3,400 |
| 2002/04/23 | 1,112 | 1,112 | 1,100 | 1,100 | 2,300 |
| 2002/04/22 | 1,145 | 1,145 | 1,111 | 1,112 | 2,300 |
| 2002/04/19 | 1,142 | 1,142 | 1,125 | 1,125 | 700 |
| 2002/04/18 | 1,101 | 1,125 | 1,101 | 1,125 | 3,300 |
| 2002/04/17 | 1,130 | 1,160 | 1,130 | 1,160 | 1,100 |
| 2002/04/16 | 1,180 | 1,180 | 1,120 | 1,135 | 2,800 |
| 2002/04/15 | 1,188 | 1,199 | 1,155 | 1,155 | 11,200 |
| 2002/04/12 | 1,145 | 1,180 | 1,130 | 1,169 | 6,500 |
| 2002/04/11 | 1,130 | 1,140 | 1,130 | 1,135 | 4,500 |
| 2002/04/10 | 1,130 | 1,130 | 1,100 | 1,129 | 3,000 |
| 2002/04/09 | 1,135 | 1,135 | 1,130 | 1,130 | 1,700 |
| 2002/04/08 | 1,145 | 1,145 | 1,130 | 1,130 | 2,000 |
| 2002/04/05 | 1,080 | 1,085 | 1,070 | 1,085 | 2,300 |
| 2002/04/04 | 1,065 | 1,080 | 1,065 | 1,080 | 1,100 |
| 2002/04/03 | 1,065 | 1,065 | 1,061 | 1,061 | 1,600 |
| 2002/04/02 | 1,080 | 1,080 | 1,070 | 1,070 | 3,100 |
| 2002/04/01 | 1,075 | 1,075 | 1,060 | 1,060 | 900 |
| 2002/03/29 | 1,075 | 1,080 | 1,070 | 1,075 | 2,400 |
| 2002/03/28 | 1,070 | 1,080 | 1,070 | 1,080 | 500 |
| 2002/03/27 | 1,090 | 1,090 | 1,065 | 1,090 | 1,700 |
| 2002/03/26 | 1,145 | 1,145 | 1,095 | 1,095 | 2,800 |
| 2002/03/25 | 1,181 | 1,198 | 1,180 | 1,184 | 12,600 |
| 2002/03/22 | 1,185 | 1,190 | 1,176 | 1,184 | 8,000 |
| 2002/03/20 | 1,181 | 1,185 | 1,173 | 1,185 | 3,200 |
| 2002/03/19 | 1,189 | 1,189 | 1,171 | 1,184 | 4,500 |
| 2002/03/18 | 1,170 | 1,191 | 1,170 | 1,189 | 5,100 |
| 2002/03/15 | 1,169 | 1,170 | 1,160 | 1,168 | 5,200 |
| 2002/03/14 | 1,140 | 1,145 | 1,125 | 1,145 | 4,600 |
| 2002/03/13 | 1,120 | 1,140 | 1,101 | 1,140 | 3,200 |
| 2002/03/12 | 1,120 | 1,140 | 1,100 | 1,120 | 4,400 |
| 2002/03/11 | 1,100 | 1,110 | 1,100 | 1,110 | 4,200 |
| 2002/03/08 | 1,100 | 1,100 | 1,090 | 1,090 | 4,600 |
| 2002/03/07 | 1,095 | 1,098 | 1,095 | 1,098 | 1,900 |
| 2002/03/06 | 1,077 | 1,095 | 1,077 | 1,080 | 2,500 |
| 2002/03/05 | 1,100 | 1,100 | 1,070 | 1,076 | 5,000 |
| 2002/03/04 | 1,095 | 1,095 | 1,095 | 1,095 | 2,700 |
| 2002/03/01 | 1,065 | 1,090 | 1,065 | 1,090 | 5,700 |
| 2002/02/28 | 1,070 | 1,070 | 1,062 | 1,064 | 3,700 |
| 2002/02/27 | 1,061 | 1,080 | 1,061 | 1,070 | 1,100 |
| 2002/02/26 | 1,061 | 1,079 | 1,060 | 1,070 | 1,600 |
| 2002/02/25 | 1,060 | 1,060 | 1,060 | 1,060 | 600 |
| 2002/02/22 | 1,069 | 1,069 | 1,050 | 1,060 | 1,700 |
| 2002/02/21 | 1,050 | 1,060 | 1,050 | 1,051 | 3,000 |
| 2002/02/20 | 1,061 | 1,061 | 1,050 | 1,050 | 700 |
| 2002/02/19 | 1,064 | 1,064 | 1,049 | 1,049 | 1,500 |
| 2002/02/18 | 1,057 | 1,057 | 1,050 | 1,050 | 1,000 |
| 2002/02/15 | 1,070 | 1,070 | 1,055 | 1,055 | 4,700 |
| 2002/02/14 | 1,051 | 1,055 | 1,051 | 1,055 | 1,300 |
| 2002/02/13 | 1,070 | 1,070 | 1,060 | 1,060 | 1,600 |
| 2002/02/12 | 1,070 | 1,070 | 1,070 | 1,070 | 1,100 |
| 2002/02/08 | 1,055 | 1,055 | 1,050 | 1,050 | 1,200 |
| 2002/02/07 | 1,050 | 1,055 | 1,045 | 1,055 | 700 |
| 2002/02/06 | 1,042 | 1,042 | 1,042 | 1,042 | 500 |
| 2002/02/05 | 1,050 | 1,052 | 1,042 | 1,042 | 5,700 |
| 2002/02/04 | 1,052 | 1,060 | 1,052 | 1,060 | 1,300 |
| 2002/02/01 | 1,050 | 1,050 | 1,050 | 1,050 | 200 |
| 2002/01/31 | 1,060 | 1,060 | 1,055 | 1,060 | 1,200 |
| 2002/01/30 | 1,080 | 1,080 | 1,050 | 1,070 | 2,200 |
| 2002/01/29 | 1,079 | 1,080 | 1,050 | 1,060 | 700 |
| 2002/01/28 | 1,080 | 1,080 | 1,040 | 1,080 | 3,600 |
| 2002/01/25 | 1,070 | 1,080 | 1,070 | 1,070 | 1,100 |
| 2002/01/24 | 1,075 | 1,080 | 1,070 | 1,070 | 1,400 |
| 2002/01/23 | 1,080 | 1,080 | 1,080 | 1,080 | 100 |
| 2002/01/22 | 1,094 | 1,094 | 1,080 | 1,080 | 1,900 |
| 2002/01/21 | 1,076 | 1,090 | 1,070 | 1,090 | 4,100 |
| 2002/01/18 | 1,061 | 1,070 | 1,060 | 1,070 | 3,500 |
| 2002/01/17 | 1,060 | 1,064 | 1,060 | 1,060 | 7,400 |
| 2002/01/16 | 1,050 | 1,059 | 1,050 | 1,051 | 11,800 |
| 2002/01/15 | 1,029 | 1,041 | 1,029 | 1,040 | 7,800 |
| 2002/01/11 | 1,034 | 1,034 | 1,027 | 1,027 | 1,700 |
| 2002/01/10 | 1,025 | 1,025 | 1,025 | 1,025 | 900 |
| 2002/01/09 | 1,030 | 1,030 | 1,020 | 1,025 | 2,600 |
| 2002/01/08 | 1,035 | 1,035 | 1,035 | 1,035 | 500 |
| 2002/01/07 | 1,037 | 1,037 | 1,022 | 1,022 | 1,400 |
| 2002/01/04 | 1,022 | 1,035 | 1,022 | 1,035 | 200 |