[7524 東証1部] マルシェ 日足 時系列データ

[7524 東証1部] マルシェ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-03-24846.00848.00845.00848.001410011934900
2017-03-23845.00848.00845.00845.002110017849100
2017-03-22845.00848.00845.00846.00113009565100
2017-03-21849.00849.00844.00847.002020017120000
2017-03-17848.00849.00846.00849.00114009664300
2017-03-16845.00848.00845.00847.001280010832300
2017-03-15848.00848.00845.00846.0080006773900
2017-03-14847.00847.00844.00847.0075006344300
2017-03-13842.00846.00841.00844.00109009192400
2017-03-10842.00844.00842.00844.001600013483400
2017-03-09843.00843.00841.00842.0098008254300
2017-03-08842.00843.00841.00842.0099008333800
2017-03-07841.00843.00841.00842.0077006481000
2017-03-06840.00844.00840.00841.00112009416800
2017-03-03844.00844.00840.00840.001970016589900
2017-03-02845.00845.00842.00843.001320011127500
2017-03-01844.00844.00842.00843.0083006997500
2017-02-28841.00843.00841.00842.0098008253000
2017-02-27840.00843.00840.00842.00104008750100
2017-02-24840.00842.00839.00840.00117009828900
2017-02-23839.00843.00839.00843.0066005549900
2017-02-22838.00840.00838.00838.0062005201800
2017-02-21840.00840.00838.00839.0068005705800
2017-02-20837.00841.00835.00840.001260010563100
2017-02-17837.00837.00834.00835.0089007434200
2017-02-16834.00837.00834.00835.0096008019400
2017-02-15835.00837.00834.00837.0095007939400
2017-02-14835.00836.00833.00835.00112009344700
2017-02-13833.00835.00832.00834.00117009745600
2017-02-10833.00834.00831.00834.0084006997800
2017-02-09828.00832.00828.00830.0042003488400
2017-02-08829.00830.00828.00829.0030002485700
2017-02-07825.00829.00825.00827.0082006782700
2017-02-06826.00829.00825.00829.0062005128400
2017-02-03825.00829.00825.00827.0075006202800
2017-02-02829.00829.00827.00827.0037003061900
2017-02-01825.00828.00824.00826.0069005701200
2017-01-31825.00827.00825.00825.0066005451900
2017-01-30826.00827.00824.00826.0052004292100
2017-01-27826.00828.00824.00824.0081006691600
2017-01-26825.00828.00825.00826.001260010402700
2017-01-25824.00827.00823.00825.00119009818300
2017-01-24823.00825.00823.00825.00103008492600
2017-01-23826.00826.00823.00823.0072005934600
2017-01-20825.00826.00825.00826.0061005036600
2017-01-19830.00830.00825.00826.0086007110000
2017-01-18825.00828.00824.00826.0058004788500
2017-01-17825.00827.00824.00825.00101008332800
2017-01-16827.00830.00825.00827.001270010504900
2017-01-13833.00833.00828.00830.0062005148600
2017-01-12830.00832.00827.00831.0059004892900
2017-01-11828.00829.00826.00828.0076006286400
2017-01-10830.00831.00826.00828.001570013001500
2017-01-06828.00829.00826.00829.0074006122400
2017-01-05828.00830.00825.00829.001330011004300
2017-01-04828.00828.00822.00827.00104008588800
2016-12-30827.00827.00821.00825.0081006676700
2016-12-29825.00826.00823.00824.0096007911000
2016-12-28824.00826.00822.00824.0089007340200
2016-12-27824.00824.00820.00821.001600013147000
2016-12-26820.00824.00820.00821.00111009115900
2016-12-22823.00824.00821.00824.0070005754500
2016-12-21822.00825.00822.00822.001280010529700
2016-12-20825.00827.00823.00825.0091007506900
2016-12-19825.00826.00822.00825.00117009646200
2016-12-16826.00827.00822.00825.0073006018700
2016-12-15825.00828.00824.00825.001310010815000
2016-12-14825.00825.00822.00825.00100008239200
2016-12-13822.00828.00822.00824.002070017053900
2016-12-12822.00822.00819.00822.00116009523300
2016-12-09820.00822.00819.00822.001260010338400
2016-12-08820.00822.00818.00822.001230010090900
2016-12-07820.00820.00817.00818.0077006304500
2016-12-06818.00819.00816.00817.0089007278200
2016-12-05818.00820.00817.00817.0084006869300
2016-12-02819.00820.00816.00817.0091007434100
2016-12-01819.00820.00816.00818.0099008103300
2016-11-30819.00819.00816.00818.0042003434800
2016-11-29816.00819.00815.00816.0085006939300
2016-11-28819.00819.00815.00816.0070005717000
2016-11-25815.00818.00814.00815.0087007096600
2016-11-24814.00815.00813.00815.0083006755700
2016-11-22813.00815.00813.00814.0081006591100
2016-11-21811.00815.00811.00813.0093007556300
2016-11-18814.00814.00812.00812.0062005042500
2016-11-17812.00813.00811.00812.00100008120000
2016-11-16811.00813.00811.00812.0075006089400
2016-11-15814.00817.00811.00811.00123009993400
2016-11-14824.00824.00813.00813.00120009802200
2016-11-11816.00816.00811.00812.0092007478300
2016-11-10816.00819.00811.00811.001870015217000
2016-11-09824.00824.00803.00806.001970015945400
2016-11-08815.00818.00813.00814.001300010592400
2016-11-07822.00824.00816.00816.002090017128400
2016-11-04826.00826.00823.00825.0075006182500
2016-11-02826.00828.00825.00826.0085007020800
2016-11-01830.00830.00827.00830.0045003730900
2016-10-31826.00831.00826.00827.0054004472900
2016-10-28824.00831.00823.00824.002450020225700
2016-10-27822.00825.00822.00823.0042003457800
2016-10-26822.00825.00822.00824.0066005436300
2016-10-25825.00825.00820.00824.0078006419600
2016-10-24820.00826.00820.00825.0093007650400
2016-10-21821.00825.00820.00823.001720014152200
2016-10-20821.00823.00820.00821.0089007308300
2016-10-19818.00822.00818.00821.0069005657100
2016-10-18818.00822.00818.00820.00103008449600
2016-10-17823.00823.00819.00820.0062005092500
2016-10-14818.00820.00818.00819.0061004991400
2016-10-13817.00821.00817.00820.0052004256300
2016-10-12818.00822.00817.00817.0058004745700
2016-10-11820.00823.00817.00818.002000016385100
2016-10-07822.00823.00821.00823.0074006081100
2016-10-06821.00824.00821.00822.0058004769700
2016-10-05823.00823.00821.00823.0058004770200
2016-10-04824.00824.00820.00822.0063005180700
2016-10-03821.00824.00820.00820.0061005011500
2016-09-30822.00822.00815.00821.00101008262600
2016-09-29821.00824.00821.00824.001220010029100
2016-09-28818.00824.00817.00821.005750047132000
2016-09-27838.00843.00836.00843.009930083308900
2016-09-26842.00844.00838.00842.005200043745700
2016-09-23837.00840.00836.00840.003680030849700
2016-09-21834.00836.00832.00836.001770014773100
2016-09-20831.00834.00831.00833.002060017138900
2016-09-16832.00833.00828.00833.00109009059500
2016-09-15833.00834.00828.00830.001350011231100
2016-09-14832.00834.00830.00834.001570013051700
2016-09-13835.00835.00831.00832.0060005002700
2016-09-12831.00833.00828.00833.001630013542300
2016-09-09831.00833.00830.00831.001960016291600
2016-09-08832.00834.00832.00834.0096007990900
2016-09-07832.00834.00832.00832.00100008327800
2016-09-06833.00836.00833.00833.0050004172300
2016-09-05831.00835.00831.00833.0065005412000
2016-09-02834.00835.00831.00831.0054004498800
2016-09-01837.00837.00832.00834.0051004251500
2016-08-31831.00837.00830.00836.0057004751100
2016-08-30835.00838.00831.00834.0099008252000
2016-08-29831.00838.00831.00834.001220010186400
2016-08-26831.00833.00828.00831.0066005481500
2016-08-25830.00832.00827.00831.00110009128000
2016-08-24828.00832.00827.00831.0072005972500
2016-08-23828.00829.00826.00828.0077006369800
2016-08-22829.00829.00826.00827.0063005212600
2016-08-19825.00829.00825.00829.0041003389700
2016-08-18826.00828.00824.00825.0059004869900
2016-08-17828.00828.00823.00826.0065005366400
2016-08-16830.00830.00825.00826.0057004714500
2016-08-15829.00830.00824.00830.0070005792500
2016-08-12828.00828.00823.00823.0096007925600
2016-08-10826.00828.00825.00826.0065005372300
2016-08-09826.00827.00822.00827.0028002310700
2016-08-08825.00827.00823.00827.0074006103600
2016-08-05823.00823.00820.00820.0026002135300
2016-08-04823.00823.00818.00821.0041003362600
2016-08-03821.00821.00818.00819.0056004591600
2016-08-02824.00824.00821.00821.0038003124100
2016-08-01824.00825.00821.00824.0031002551700
2016-07-29824.00824.00821.00822.001650013575300
2016-07-28823.00824.00821.00824.0080006583700
2016-07-27821.00824.00821.00823.0058004770800
2016-07-26826.00826.00821.00823.0045003703300
2016-07-25824.00825.00821.00824.0095007820500
2016-07-22824.00826.00822.00824.0049004037300
2016-07-21824.00827.00822.00825.0049004040800
2016-07-20819.00824.00819.00823.0049004021900
2016-07-19820.00823.00819.00823.0070005745200
2016-07-15823.00823.00819.00819.0075006156100
2016-07-14821.00823.00818.00819.0057004675500
2016-07-13823.00823.00820.00823.0062005097000
2016-07-12820.00824.00820.00822.0078006409800
2016-07-11817.00824.00817.00823.0064005251200
2016-07-08821.00822.00817.00817.0069005654500
2016-07-07819.00822.00818.00818.0066005409300
2016-07-06817.00820.00817.00819.0048003926000
2016-07-05821.00821.00817.00820.0059004834300
2016-07-04817.00821.00815.00821.0073005971300
2016-07-01816.00819.00813.00817.00102008322400
2016-06-30816.00820.00816.00816.0049004010600
2016-06-29822.00822.00815.00819.0046003766900
2016-06-28815.00820.00812.00816.0048003918900
2016-06-27810.00820.00808.00817.001600013020800
2016-06-24829.00829.00808.00811.001780014537400
2016-06-23823.00825.00820.00825.0067005513300
2016-06-22824.00824.00819.00823.0035002874400
2016-06-21820.00824.00817.00823.0056004599500
2016-06-20820.00820.00814.00820.0027002205500
2016-06-17824.00825.00816.00816.0030002463700
2016-06-16820.00823.00815.00816.0056004588600
2016-06-15823.00825.00820.00821.0063005181400
2016-06-14825.00825.00822.00822.0069005679500
2016-06-13826.00826.00822.00824.0092007574600
2016-06-10822.00828.00822.00827.00109008974100
2016-06-09827.00830.00825.00827.0026002152200
2016-06-08830.00830.00826.00827.0021001738400
2016-06-07823.00830.00822.00828.0036002971200
2016-06-06830.00830.00825.00828.0047003892600
2016-06-03821.00830.00821.00830.0050004127700
2016-06-02828.00828.00823.00825.0029002393900
2016-06-01827.00829.00826.00828.0034002814400
2016-05-31825.00828.00824.00827.0038003139800
2016-05-30819.00826.00819.00826.0038003119100
2016-05-27821.00824.00821.00821.0023001888800
2016-05-26826.00827.00821.00821.0052004281700
2016-05-25824.00827.00822.00823.0025002059600
2016-05-24820.00825.00820.00821.0039003200800
2016-05-23821.00825.00820.00820.0076006243700
2016-05-20823.00827.00822.00825.0037003051000
2016-05-19825.00826.00823.00823.0030002472300
2016-05-18822.00825.00821.00825.0050004113000
2016-05-17824.00827.00822.00822.0089007325500
2016-05-16822.00827.00821.00821.0085006991400
2016-05-13835.00836.00832.00832.0070005839400
2016-05-12832.00833.00830.00833.0049004075200
2016-05-11835.00835.00829.00829.0032002660400
2016-05-10832.00834.00826.00832.0054004483900
2016-05-09825.00827.00824.00826.0022001815700
2016-05-06822.00828.00821.00828.0048003950400
2016-05-02821.00826.00821.00822.0075006170000
2016-04-28836.00837.00827.00829.0061005080700
2016-04-27835.00835.00830.00834.0076006342600
2016-04-26830.00831.00828.00831.0065005394500
2016-04-25830.00830.00827.00830.0050004144300
2016-04-22829.00830.00825.00829.00103008540200
2016-04-21826.00830.00823.00830.0092007615000
2016-04-20823.00825.00821.00825.0044003622400
2016-04-19825.00825.00818.00823.0058004769700
2016-04-18817.00826.00813.00821.0096007856800
2016-04-15820.00821.00817.00819.001730014178400
2016-04-14820.00820.00817.00820.001750014344900
2016-04-13818.00820.00816.00819.0064005236500
2016-04-12818.00818.00812.00814.0050004073200
2016-04-11816.00816.00813.00813.0061004970000
2016-04-08811.00818.00811.00816.00115009358800
2016-04-07818.00818.00813.00813.0072005870800
2016-04-06815.00816.00811.00815.0072005861900
2016-04-05819.00819.00814.00816.0064005226100
2016-04-04818.00820.00817.00820.0078006385200
2016-04-01829.00829.00817.00821.001380011360500
2016-03-31828.00830.00823.00824.0090007432200
2016-03-30826.00832.00823.00824.0099008181800
2016-03-29831.00835.00825.00830.004680038859500
2016-03-28842.00845.00842.00842.009380079055700
2016-03-25844.00845.00842.00844.001990016795700
2016-03-24844.00846.00844.00844.001900016046800
2016-03-23845.00849.00845.00847.0094007951600
2016-03-22845.00848.00845.00848.00106008968500
2016-03-18844.00847.00842.00845.0087007341100
2016-03-17846.00848.00843.00846.0078006596800

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog