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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,045 | 1,045 | 1,040 | 1,042 | 6,900 |
| 2005/12/29 | 1,035 | 1,044 | 1,035 | 1,044 | 13,600 |
| 2005/12/28 | 1,033 | 1,039 | 1,032 | 1,033 | 7,200 |
| 2005/12/27 | 1,037 | 1,039 | 1,031 | 1,032 | 10,600 |
| 2005/12/26 | 1,031 | 1,035 | 1,030 | 1,032 | 9,300 |
| 2005/12/22 | 1,031 | 1,040 | 1,029 | 1,030 | 11,200 |
| 2005/12/21 | 1,037 | 1,038 | 1,030 | 1,030 | 14,100 |
| 2005/12/20 | 1,039 | 1,040 | 1,033 | 1,038 | 16,600 |
| 2005/12/19 | 1,025 | 1,040 | 1,024 | 1,040 | 19,000 |
| 2005/12/16 | 1,029 | 1,030 | 1,022 | 1,022 | 19,600 |
| 2005/12/15 | 1,030 | 1,030 | 1,022 | 1,027 | 18,800 |
| 2005/12/14 | 1,007 | 1,019 | 1,006 | 1,019 | 23,100 |
| 2005/12/13 | 1,005 | 1,007 | 1,003 | 1,005 | 13,700 |
| 2005/12/12 | 1,002 | 1,007 | 1,002 | 1,003 | 16,400 |
| 2005/12/09 | 1,001 | 1,003 | 1,000 | 1,001 | 8,400 |
| 2005/12/08 | 1,001 | 1,002 | 999 | 1,000 | 9,900 |
| 2005/12/07 | 1,001 | 1,003 | 999 | 1,001 | 7,600 |
| 2005/12/06 | 1,000 | 1,002 | 998 | 1,002 | 15,100 |
| 2005/12/05 | 999 | 1,000 | 998 | 999 | 28,500 |
| 2005/12/02 | 1,002 | 1,002 | 998 | 999 | 13,600 |
| 2005/12/01 | 999 | 1,002 | 996 | 1,001 | 13,600 |
| 2005/11/30 | 1,001 | 1,002 | 998 | 1,000 | 11,700 |
| 2005/11/29 | 1,000 | 1,007 | 999 | 1,003 | 12,800 |
| 2005/11/28 | 1,000 | 1,002 | 998 | 1,000 | 15,200 |
| 2005/11/25 | 1,003 | 1,003 | 999 | 1,000 | 7,900 |
| 2005/11/24 | 1,009 | 1,009 | 1,002 | 1,008 | 8,800 |
| 2005/11/22 | 1,010 | 1,010 | 1,001 | 1,005 | 9,500 |
| 2005/11/21 | 999 | 1,010 | 999 | 1,010 | 21,000 |
| 2005/11/18 | 1,001 | 1,005 | 999 | 999 | 7,300 |
| 2005/11/17 | 1,000 | 1,008 | 999 | 999 | 7,100 |
| 2005/11/16 | 1,001 | 1,009 | 998 | 1,000 | 24,400 |
| 2005/11/15 | 1,005 | 1,005 | 1,000 | 1,005 | 5,800 |
| 2005/11/14 | 1,000 | 1,003 | 1,000 | 1,003 | 4,400 |
| 2005/11/11 | 1,000 | 1,007 | 997 | 1,000 | 17,600 |
| 2005/11/10 | 998 | 1,000 | 996 | 1,000 | 7,200 |
| 2005/11/09 | 999 | 999 | 995 | 999 | 9,600 |
| 2005/11/08 | 995 | 999 | 995 | 999 | 18,800 |
| 2005/11/07 | 996 | 997 | 994 | 995 | 12,400 |
| 2005/11/04 | 995 | 995 | 991 | 995 | 9,700 |
| 2005/11/02 | 994 | 995 | 990 | 995 | 7,600 |
| 2005/11/01 | 990 | 992 | 989 | 990 | 12,700 |
| 2005/10/31 | 990 | 990 | 985 | 986 | 10,600 |
| 2005/10/28 | 989 | 993 | 985 | 990 | 13,700 |
| 2005/10/27 | 994 | 994 | 986 | 993 | 11,500 |
| 2005/10/26 | 997 | 997 | 991 | 997 | 11,700 |
| 2005/10/25 | 991 | 998 | 991 | 998 | 5,100 |
| 2005/10/24 | 989 | 995 | 986 | 994 | 10,500 |
| 2005/10/21 | 994 | 994 | 988 | 992 | 2,600 |
| 2005/10/20 | 987 | 994 | 985 | 985 | 8,400 |
| 2005/10/19 | 997 | 997 | 987 | 987 | 8,300 |
| 2005/10/18 | 993 | 1,000 | 991 | 996 | 11,800 |
| 2005/10/17 | 989 | 992 | 986 | 988 | 9,300 |
| 2005/10/14 | 989 | 990 | 983 | 985 | 9,300 |
| 2005/10/13 | 989 | 989 | 982 | 984 | 4,600 |
| 2005/10/12 | 985 | 989 | 981 | 989 | 10,200 |
| 2005/10/11 | 983 | 992 | 981 | 991 | 6,800 |
| 2005/10/07 | 981 | 988 | 981 | 988 | 3,400 |
| 2005/10/06 | 988 | 999 | 988 | 998 | 11,300 |
| 2005/10/05 | 980 | 998 | 978 | 987 | 16,800 |
| 2005/10/04 | 976 | 985 | 976 | 979 | 11,500 |
| 2005/10/03 | 980 | 980 | 976 | 977 | 7,200 |
| 2005/09/30 | 983 | 985 | 977 | 984 | 6,600 |
| 2005/09/29 | 980 | 985 | 975 | 985 | 21,900 |
| 2005/09/28 | 980 | 989 | 975 | 984 | 18,400 |
| 2005/09/27 | 972 | 987 | 972 | 981 | 30,600 |
| 2005/09/26 | 1,015 | 1,019 | 1,010 | 1,010 | 60,900 |
| 2005/09/22 | 1,020 | 1,024 | 1,011 | 1,015 | 24,200 |
| 2005/09/21 | 1,036 | 1,036 | 1,026 | 1,026 | 25,000 |
| 2005/09/20 | 1,037 | 1,037 | 1,034 | 1,036 | 24,900 |
| 2005/09/16 | 1,038 | 1,039 | 1,030 | 1,037 | 15,200 |
| 2005/09/15 | 1,036 | 1,036 | 1,030 | 1,036 | 23,400 |
| 2005/09/14 | 1,030 | 1,034 | 1,025 | 1,031 | 18,600 |
| 2005/09/13 | 1,020 | 1,032 | 1,018 | 1,030 | 50,300 |
| 2005/09/12 | 1,012 | 1,015 | 1,010 | 1,015 | 31,700 |
| 2005/09/09 | 1,007 | 1,010 | 1,006 | 1,010 | 13,500 |
| 2005/09/08 | 1,009 | 1,009 | 1,006 | 1,006 | 8,800 |
| 2005/09/07 | 1,010 | 1,010 | 1,006 | 1,008 | 13,500 |
| 2005/09/06 | 1,010 | 1,010 | 1,007 | 1,010 | 11,400 |
| 2005/09/05 | 1,005 | 1,010 | 1,004 | 1,010 | 30,300 |
| 2005/09/02 | 1,001 | 1,005 | 1,001 | 1,005 | 13,100 |
| 2005/09/01 | 1,005 | 1,005 | 1,000 | 1,000 | 17,300 |
| 2005/08/31 | 1,005 | 1,005 | 1,000 | 1,004 | 32,200 |
| 2005/08/30 | 1,005 | 1,006 | 1,002 | 1,004 | 12,800 |
| 2005/08/29 | 1,003 | 1,006 | 1,001 | 1,005 | 14,000 |
| 2005/08/26 | 1,000 | 1,004 | 1,000 | 1,001 | 12,900 |
| 2005/08/25 | 999 | 1,004 | 999 | 1,003 | 14,600 |
| 2005/08/24 | 1,000 | 1,005 | 999 | 1,000 | 11,700 |
| 2005/08/23 | 999 | 999 | 993 | 999 | 17,900 |
| 2005/08/22 | 1,007 | 1,007 | 991 | 993 | 38,600 |
| 2005/08/19 | 1,006 | 1,008 | 1,001 | 1,007 | 20,700 |
| 2005/08/18 | 1,003 | 1,009 | 998 | 1,009 | 27,300 |
| 2005/08/17 | 998 | 1,003 | 998 | 1,003 | 16,800 |
| 2005/08/16 | 990 | 999 | 990 | 998 | 35,000 |
| 2005/08/15 | 1,000 | 1,003 | 996 | 1,000 | 28,200 |
| 2005/08/12 | 1,000 | 1,000 | 993 | 998 | 21,200 |
| 2005/08/11 | 995 | 996 | 991 | 996 | 30,800 |
| 2005/08/10 | 991 | 997 | 985 | 995 | 13,900 |
| 2005/08/09 | 990 | 990 | 979 | 988 | 16,300 |
| 2005/08/08 | 986 | 990 | 977 | 989 | 18,800 |
| 2005/08/05 | 1,000 | 1,000 | 990 | 994 | 14,800 |
| 2005/08/04 | 1,002 | 1,002 | 988 | 991 | 25,600 |
| 2005/08/03 | 1,006 | 1,006 | 999 | 999 | 17,100 |
| 2005/08/02 | 1,009 | 1,009 | 1,006 | 1,006 | 13,500 |
| 2005/08/01 | 1,008 | 1,010 | 1,004 | 1,010 | 30,900 |
| 2005/07/29 | 1,000 | 1,004 | 998 | 1,004 | 23,800 |
| 2005/07/28 | 1,000 | 1,000 | 997 | 999 | 12,000 |
| 2005/07/27 | 1,000 | 1,000 | 996 | 999 | 12,500 |
| 2005/07/26 | 999 | 1,003 | 993 | 999 | 29,800 |
| 2005/07/25 | 998 | 998 | 990 | 993 | 15,700 |
| 2005/07/22 | 994 | 995 | 987 | 992 | 14,900 |
| 2005/07/21 | 990 | 1,000 | 988 | 990 | 21,200 |
| 2005/07/20 | 995 | 999 | 985 | 993 | 30,200 |
| 2005/07/19 | 1,001 | 1,009 | 997 | 997 | 41,300 |
| 2005/07/15 | 990 | 999 | 987 | 999 | 30,000 |
| 2005/07/14 | 981 | 990 | 981 | 985 | 31,700 |
| 2005/07/13 | 976 | 979 | 976 | 979 | 14,400 |
| 2005/07/12 | 978 | 978 | 975 | 975 | 16,300 |
| 2005/07/11 | 978 | 980 | 972 | 975 | 27,000 |
| 2005/07/08 | 973 | 978 | 973 | 977 | 12,700 |
| 2005/07/07 | 978 | 980 | 974 | 974 | 25,300 |
| 2005/07/06 | 978 | 978 | 975 | 977 | 17,700 |
| 2005/07/05 | 975 | 978 | 974 | 976 | 14,800 |
| 2005/07/04 | 975 | 976 | 974 | 975 | 20,100 |
| 2005/07/01 | 977 | 977 | 972 | 973 | 18,300 |
| 2005/06/30 | 973 | 980 | 973 | 980 | 30,700 |
| 2005/06/29 | 974 | 975 | 971 | 974 | 27,500 |
| 2005/06/28 | 970 | 974 | 969 | 970 | 9,300 |
| 2005/06/27 | 970 | 971 | 967 | 967 | 13,800 |
| 2005/06/24 | 974 | 974 | 967 | 969 | 14,600 |
| 2005/06/23 | 974 | 974 | 968 | 969 | 21,600 |
| 2005/06/22 | 972 | 974 | 967 | 974 | 17,200 |
| 2005/06/21 | 974 | 974 | 966 | 973 | 24,200 |
| 2005/06/20 | 975 | 975 | 970 | 971 | 19,100 |
| 2005/06/17 | 966 | 974 | 966 | 973 | 25,300 |
| 2005/06/16 | 974 | 974 | 966 | 970 | 39,300 |
| 2005/06/15 | 980 | 980 | 967 | 978 | 15,200 |
| 2005/06/14 | 968 | 974 | 967 | 970 | 9,800 |
| 2005/06/13 | 971 | 974 | 967 | 967 | 33,600 |
| 2005/06/10 | 980 | 980 | 966 | 970 | 105,800 |
| 2005/06/09 | 997 | 998 | 981 | 983 | 28,000 |
| 2005/06/08 | 1,010 | 1,010 | 1,000 | 1,001 | 21,100 |
| 2005/06/07 | 1,010 | 1,010 | 1,005 | 1,010 | 1,800 |
| 2005/06/06 | 1,010 | 1,010 | 1,001 | 1,009 | 5,900 |
| 2005/06/03 | 1,003 | 1,009 | 1,000 | 1,009 | 6,500 |
| 2005/06/02 | 992 | 1,005 | 992 | 1,000 | 11,900 |
| 2005/06/01 | 1,017 | 1,017 | 980 | 991 | 21,700 |
| 2005/05/31 | 1,040 | 1,045 | 1,030 | 1,035 | 15,700 |
| 2005/05/30 | 1,053 | 1,065 | 1,053 | 1,055 | 2,700 |
| 2005/05/27 | 1,051 | 1,060 | 1,051 | 1,060 | 2,100 |
| 2005/05/26 | 1,070 | 1,070 | 1,050 | 1,050 | 4,800 |
| 2005/05/25 | 1,080 | 1,080 | 1,050 | 1,058 | 9,300 |
| 2005/05/24 | 1,060 | 1,080 | 1,060 | 1,061 | 2,400 |
| 2005/05/23 | 1,052 | 1,060 | 1,050 | 1,060 | 10,100 |
| 2005/05/20 | 1,060 | 1,070 | 1,054 | 1,060 | 11,300 |
| 2005/05/19 | 1,085 | 1,089 | 1,070 | 1,070 | 12,200 |
| 2005/05/18 | 1,100 | 1,110 | 1,090 | 1,100 | 6,900 |
| 2005/05/17 | 1,110 | 1,110 | 1,100 | 1,100 | 1,300 |
| 2005/05/16 | 1,109 | 1,110 | 1,100 | 1,110 | 2,700 |
| 2005/05/13 | 1,130 | 1,130 | 1,110 | 1,111 | 4,200 |
| 2005/05/12 | 1,110 | 1,119 | 1,110 | 1,119 | 1,700 |
| 2005/05/11 | 1,107 | 1,117 | 1,107 | 1,117 | 2,500 |
| 2005/05/10 | 1,102 | 1,107 | 1,102 | 1,102 | 900 |
| 2005/05/09 | 1,101 | 1,109 | 1,100 | 1,100 | 2,800 |
| 2005/05/06 | 1,087 | 1,100 | 1,087 | 1,100 | 2,700 |
| 2005/05/02 | 1,087 | 1,095 | 1,085 | 1,085 | 2,000 |
| 2005/04/28 | 1,090 | 1,091 | 1,090 | 1,090 | 1,600 |
| 2005/04/27 | 1,090 | 1,091 | 1,090 | 1,091 | 800 |
| 2005/04/26 | 1,090 | 1,094 | 1,089 | 1,094 | 2,100 |
| 2005/04/25 | 1,090 | 1,092 | 1,090 | 1,092 | 1,000 |
| 2005/04/22 | 1,090 | 1,091 | 1,090 | 1,090 | 900 |
| 2005/04/21 | 1,087 | 1,090 | 1,085 | 1,090 | 2,200 |
| 2005/04/20 | 1,092 | 1,098 | 1,091 | 1,091 | 1,500 |
| 2005/04/19 | 1,093 | 1,093 | 1,090 | 1,090 | 1,000 |
| 2005/04/18 | 1,096 | 1,096 | 1,081 | 1,093 | 6,300 |
| 2005/04/15 | 1,110 | 1,110 | 1,096 | 1,104 | 4,100 |
| 2005/04/14 | 1,098 | 1,100 | 1,097 | 1,097 | 2,600 |
| 2005/04/13 | 1,097 | 1,104 | 1,095 | 1,098 | 2,300 |
| 2005/04/12 | 1,103 | 1,107 | 1,095 | 1,095 | 2,800 |
| 2005/04/11 | 1,096 | 1,100 | 1,095 | 1,096 | 3,900 |
| 2005/04/08 | 1,091 | 1,092 | 1,090 | 1,092 | 1,600 |
| 2005/04/07 | 1,090 | 1,095 | 1,090 | 1,091 | 1,800 |
| 2005/04/06 | 1,094 | 1,094 | 1,088 | 1,089 | 2,500 |
| 2005/04/05 | 1,087 | 1,092 | 1,085 | 1,085 | 1,400 |
| 2005/04/04 | 1,090 | 1,094 | 1,086 | 1,086 | 4,100 |
| 2005/04/01 | 1,091 | 1,091 | 1,087 | 1,090 | 2,700 |
| 2005/03/31 | 1,086 | 1,090 | 1,085 | 1,090 | 2,500 |
| 2005/03/30 | 1,089 | 1,092 | 1,083 | 1,090 | 6,600 |
| 2005/03/29 | 1,089 | 1,094 | 1,082 | 1,090 | 9,300 |
| 2005/03/28 | 1,067 | 1,096 | 1,066 | 1,090 | 15,400 |
| 2005/03/25 | 1,153 | 1,159 | 1,151 | 1,151 | 22,400 |
| 2005/03/24 | 1,169 | 1,169 | 1,155 | 1,155 | 16,400 |
| 2005/03/23 | 1,170 | 1,173 | 1,168 | 1,171 | 15,700 |
| 2005/03/22 | 1,169 | 1,173 | 1,167 | 1,170 | 18,000 |
| 2005/03/18 | 1,167 | 1,169 | 1,165 | 1,167 | 12,900 |
| 2005/03/17 | 1,165 | 1,167 | 1,163 | 1,167 | 7,800 |
| 2005/03/16 | 1,165 | 1,168 | 1,164 | 1,165 | 10,400 |
| 2005/03/15 | 1,165 | 1,168 | 1,165 | 1,167 | 10,100 |
| 2005/03/14 | 1,165 | 1,168 | 1,163 | 1,165 | 7,900 |
| 2005/03/11 | 1,164 | 1,165 | 1,160 | 1,165 | 5,300 |
| 2005/03/10 | 1,165 | 1,166 | 1,160 | 1,165 | 7,400 |
| 2005/03/09 | 1,168 | 1,168 | 1,160 | 1,165 | 3,800 |
| 2005/03/08 | 1,156 | 1,160 | 1,155 | 1,160 | 6,200 |
| 2005/03/07 | 1,155 | 1,156 | 1,153 | 1,155 | 8,800 |
| 2005/03/04 | 1,150 | 1,152 | 1,145 | 1,149 | 9,800 |
| 2005/03/03 | 1,152 | 1,153 | 1,150 | 1,150 | 5,900 |
| 2005/03/02 | 1,155 | 1,155 | 1,150 | 1,151 | 8,100 |
| 2005/03/01 | 1,154 | 1,154 | 1,146 | 1,154 | 7,700 |
| 2005/02/28 | 1,139 | 1,149 | 1,138 | 1,149 | 11,700 |
| 2005/02/25 | 1,126 | 1,135 | 1,110 | 1,134 | 57,400 |
| 2005/02/24 | 1,147 | 1,157 | 1,145 | 1,145 | 6,200 |
| 2005/02/23 | 1,140 | 1,145 | 1,138 | 1,144 | 6,900 |
| 2005/02/22 | 1,138 | 1,143 | 1,137 | 1,141 | 3,300 |
| 2005/02/21 | 1,135 | 1,141 | 1,135 | 1,139 | 8,700 |
| 2005/02/18 | 1,140 | 1,141 | 1,133 | 1,140 | 4,700 |
| 2005/02/17 | 1,135 | 1,141 | 1,132 | 1,140 | 2,100 |
| 2005/02/16 | 1,140 | 1,140 | 1,131 | 1,139 | 2,600 |
| 2005/02/15 | 1,139 | 1,140 | 1,134 | 1,134 | 3,100 |
| 2005/02/14 | 1,141 | 1,143 | 1,130 | 1,142 | 6,100 |
| 2005/02/10 | 1,130 | 1,145 | 1,130 | 1,138 | 3,400 |
| 2005/02/09 | 1,130 | 1,134 | 1,126 | 1,134 | 5,900 |
| 2005/02/08 | 1,134 | 1,134 | 1,129 | 1,129 | 3,100 |
| 2005/02/07 | 1,132 | 1,135 | 1,130 | 1,130 | 3,500 |
| 2005/02/04 | 1,127 | 1,130 | 1,126 | 1,130 | 2,200 |
| 2005/02/03 | 1,126 | 1,130 | 1,121 | 1,123 | 2,900 |
| 2005/02/02 | 1,139 | 1,139 | 1,125 | 1,125 | 2,600 |
| 2005/02/01 | 1,140 | 1,143 | 1,121 | 1,126 | 4,400 |
| 2005/01/31 | 1,128 | 1,143 | 1,128 | 1,140 | 1,700 |
| 2005/01/28 | 1,124 | 1,126 | 1,124 | 1,125 | 1,000 |
| 2005/01/27 | 1,125 | 1,126 | 1,123 | 1,126 | 1,000 |
| 2005/01/26 | 1,128 | 1,128 | 1,112 | 1,127 | 1,200 |
| 2005/01/25 | 1,110 | 1,116 | 1,107 | 1,110 | 4,000 |
| 2005/01/24 | 1,128 | 1,129 | 1,116 | 1,116 | 2,700 |
| 2005/01/21 | 1,107 | 1,115 | 1,105 | 1,115 | 1,800 |
| 2005/01/20 | 1,110 | 1,110 | 1,105 | 1,110 | 1,600 |
| 2005/01/19 | 1,091 | 1,115 | 1,091 | 1,115 | 4,100 |
| 2005/01/18 | 1,094 | 1,119 | 1,093 | 1,093 | 7,000 |
| 2005/01/17 | 1,101 | 1,110 | 1,093 | 1,094 | 9,500 |
| 2005/01/14 | 1,121 | 1,124 | 1,110 | 1,111 | 6,600 |
| 2005/01/13 | 1,100 | 1,127 | 1,100 | 1,105 | 9,800 |
| 2005/01/12 | 1,090 | 1,099 | 1,090 | 1,098 | 5,700 |
| 2005/01/11 | 1,080 | 1,090 | 1,080 | 1,086 | 9,100 |
| 2005/01/07 | 1,071 | 1,078 | 1,071 | 1,075 | 4,800 |
| 2005/01/06 | 1,064 | 1,070 | 1,060 | 1,070 | 10,500 |
| 2005/01/05 | 1,069 | 1,069 | 1,055 | 1,060 | 3,000 |
| 2005/01/04 | 1,054 | 1,060 | 1,054 | 1,056 | 2,500 |