[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 
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
2016-03-16845.00848.00843.00846.001350011413500
2016-03-15847.00850.00844.00848.001690014337700
2016-03-14845.00848.00841.00845.001310011062800
2016-03-11836.00844.00836.00843.00100008382100
2016-03-10835.00840.00835.00840.0053004440600
2016-03-09836.00838.00831.00836.0067005594100
2016-03-08850.00850.00836.00838.001810015214900
2016-03-07846.00851.00844.00849.0097008230100
2016-03-04839.00843.00837.00842.0060005040500
2016-03-03824.00840.00824.00838.00103008564300
2016-03-02825.00827.00822.00823.002030016739500
2016-03-01825.00825.00820.00824.001650013596000
2016-02-29835.00835.00827.00827.001620013475000
2016-02-26834.00835.00830.00832.0080006664200
2016-02-25828.00835.00828.00833.001300010812200
2016-02-24831.00834.00829.00833.00102008486500
2016-02-23836.00836.00829.00829.0049004073900
2016-02-22833.00836.00828.00836.0053004415600
2016-02-19831.00837.00830.00834.0061005079100
2016-02-18840.00840.00830.00838.0066005520600
2016-02-17836.00838.00832.00838.0042003508200
2016-02-16827.00840.00827.00835.0067005593600
2016-02-15830.00834.00826.00827.0096007969700
2016-02-12810.00819.00802.00804.001870015141200
2016-02-10837.00837.00820.00827.0092007620800
2016-02-09840.00840.00830.00837.0095007933700
2016-02-08842.00845.00840.00845.0041003452900
2016-02-05849.00849.00837.00846.0077006486800
2016-02-04850.00850.00842.00842.0048004062800
2016-02-03842.00852.00840.00852.0060005064800
2016-02-02853.00853.00849.00849.0035002978700
2016-02-01855.00855.00844.00853.00105008945800
2016-01-29830.00840.00830.00840.0087007253200
2016-01-28832.00835.00830.00832.0038003162900
2016-01-27833.00834.00829.00830.0040003327300
2016-01-26826.00830.00823.00826.0039003224000
2016-01-25820.00828.00816.00827.0074006080000
2016-01-22807.00815.00804.00815.001900015378700
2016-01-21817.00825.00810.00810.001640013394900
2016-01-20828.00831.00825.00825.0097008027000
2016-01-19830.00831.00827.00827.0050004143000
2016-01-18831.00835.00826.00830.00120009964200
2016-01-15841.00847.00840.00841.0057004800100
2016-01-14845.00848.00834.00841.001440012082500
2016-01-13849.00849.00842.00846.0050004228300
2016-01-12849.00849.00840.00840.001960016513600
2016-01-08849.00853.00847.00849.0091007723300
2016-01-07853.00853.00849.00849.0065005530000
2016-01-06854.00855.00850.00853.0083007072300
2016-01-05848.00855.00848.00854.0096008185700
2016-01-04851.00854.00848.00849.001340011397500
2015-12-30855.00855.00850.00851.001350011519500
2015-12-29855.00855.00850.00855.0079006742000
2015-12-28844.00855.00844.00853.0093007904200
2015-12-25849.00850.00841.00844.002350019854200
2015-12-24853.00855.00850.00850.002060017554100
2015-12-22855.00857.00852.00854.0097008288300
2015-12-21863.00863.00856.00858.00107009189800
2015-12-18867.00868.00863.00864.0068005881600
2015-12-17865.00869.00865.00866.0096008319400
2015-12-16863.00868.00861.00867.0095008213100
2015-12-15867.00867.00861.00863.0077006657000
2015-12-14866.00867.00861.00866.001250010808300
2015-12-11866.00870.00865.00868.001460012653700
2015-12-10869.00869.00866.00866.0087007544900
2015-12-09869.00870.00868.00869.0095008257400
2015-12-08870.00871.00870.00870.001170010184300
2015-12-07871.00873.00869.00870.001980017247700
2015-12-04870.00871.00869.00871.00106009220200
2015-12-03869.00871.00868.00869.0084007299800
2015-12-02872.00872.00867.00870.0054004694600
2015-12-01871.00871.00868.00871.0081007045400
2015-11-30868.00871.00865.00868.0072006248100
2015-11-27868.00871.00867.00867.0069005991600

   ※ 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