[3135 東証マザーズ] マーケットエンタープライズ 日足 時系列データ

[3135 東証マザーズ] マーケットエンタープライズ (小売業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-26544.00544.00536.00537.0043002317300
2017-05-25535.00540.00534.00539.0037001984200
2017-05-24531.00535.00525.00535.0061003238800
2017-05-23525.00531.00525.00531.0058003057200
2017-05-22519.00533.00519.00529.00145007638100
2017-05-19528.00533.00520.00525.0037001943900
2017-05-18513.00518.00513.00518.0037001899300
2017-05-17516.00521.00516.00518.0054002799500
2017-05-16529.00530.00520.00520.0068003577700
2017-05-15540.00540.00510.00524.00112005841400
2017-05-12550.00550.00530.00545.0059003179800
2017-05-11564.00567.00550.00554.0056003130000
2017-05-10569.00569.00557.00564.0062003477900
2017-05-09549.00568.00549.00560.0055003079200
2017-05-08524.00565.00524.00554.002690014490700
2017-05-02528.00528.00518.00524.0024001256000
2017-05-01538.00538.00529.00535.0034001814000
2017-04-28513.00542.00510.00542.0077004017200
2017-04-27518.00518.00514.00514.001300673000
2017-04-26520.00520.00510.00519.0030001545300
2017-04-25510.00520.00508.00514.0032001648800
2017-04-24506.00506.00502.00504.0038001917200
2017-04-21505.00506.00505.00506.00300151700
2017-04-20515.00515.00512.00512.00700360200
2017-04-19500.00510.00500.00508.0046002320100
2017-04-18500.00506.00500.00506.0055002766500
2017-04-17503.00509.00502.00503.0039001967600
2017-04-14510.00515.00504.00515.0027001368800
2017-04-13500.00516.00497.00511.0088004411000
2017-04-12522.00531.00521.00521.0020001049700
2017-04-11521.00523.00521.00522.00700365500
2017-04-10522.00530.00521.00530.0027001415000
2017-04-07532.00539.00527.00528.0053002822000
2017-04-06535.00542.00530.00542.0055002940300
2017-04-05532.00545.00532.00540.0079004262500
2017-04-04545.00545.00529.00530.00103005475900
2017-04-03516.00549.00515.00548.00151008098300
2017-03-31520.00526.00506.00517.0058003007600
2017-03-30530.00547.00513.00520.00123006476700
2017-03-29545.00566.00536.00536.0046002542700
2017-03-2800
2017-03-27556.00556.00532.00555.0040002184400
2017-03-24561.00561.00546.00556.0024001332200
2017-03-23555.00565.00555.00561.0026001460100
2017-03-22553.00568.00553.00556.0063003513600
2017-03-21566.00583.00555.00573.00102005798600
2017-03-17567.00567.00549.00567.0067003751200
2017-03-16550.00570.00547.00547.0081004482300
2017-03-15557.00568.00551.00551.0060003337800
2017-03-14564.00575.00555.00558.0060003375800
2017-03-13578.00580.00563.00565.0088005029900
2017-03-10562.00579.00555.00579.00112006263400
2017-03-09572.00581.00559.00564.00107006097800
2017-03-08575.00585.00573.00577.0039002252000
2017-03-07589.00589.00573.00573.0044002565500
2017-03-06567.00569.00559.00559.00119006704700
2017-03-03572.00580.00566.00567.00107006108800
2017-03-02568.00580.00568.00579.0041002366000
2017-03-01566.00569.00564.00568.00100005659400
2017-02-28567.00570.00562.00566.00119006730600
2017-02-27587.00587.00560.00572.00142008137200
2017-02-24585.00597.00580.00587.002370013925700
2017-02-23647.00648.00594.00596.005640034680200
2017-02-22610.00645.00610.00640.003780023780400
2017-02-21606.00607.00598.00598.00146008794500
2017-02-20592.00614.00588.00605.002980017948900
2017-02-17586.00593.00578.00592.00148008691600
2017-02-16579.00587.00571.00586.00148008527700
2017-02-15581.00595.00581.00584.00163009579100
2017-02-14580.00580.00571.00578.00108006210400
2017-02-13575.00578.00570.00574.001870010689000
2017-02-10579.00581.00570.00575.0086004954000
2017-02-09592.00592.00571.00579.0062003572900
2017-02-08574.00590.00567.00582.00135007883600
2017-02-07558.00584.00558.00574.001880010772200
2017-02-06567.00575.00556.00560.002020011396400
2017-02-03580.00610.00567.00571.003870022833000
2017-02-02578.00579.00561.00573.00175009975200
2017-02-01560.00579.00555.00579.002040011503600
2017-01-31581.00588.00578.00580.00170009879900
2017-01-30603.00610.00577.00590.002730016056600
2017-01-27625.00658.00601.00601.005580034786800
2017-01-26646.00663.00614.00645.008600054561000
2017-01-25591.00668.00552.00666.00210000130968500
2017-01-24662.00662.00586.00600.00449400281122800
2017-01-23542.00622.00541.00622.0010930065436500
2017-01-20512.00538.00511.00522.003170016635200
2017-01-19510.00514.00507.00510.0098004994200
2017-01-18508.00512.00506.00507.0071003609100
2017-01-17515.00517.00506.00506.00163008354200
2017-01-16511.00513.00504.00505.0072003656100
2017-01-13502.00504.00501.00502.0046002313400
2017-01-12508.00514.00503.00503.00101005107000
2017-01-11503.00525.00503.00507.00177009140100
2017-01-10498.00523.00498.00510.00128006522500
2017-01-06501.00502.00493.00499.0045002243600
2017-01-05500.00505.00491.00500.002060010296200
2017-01-04500.00502.00488.00495.00130006439800
2016-12-30492.00503.00492.00498.0069003437700
2016-12-29500.00501.00496.00497.0025001246100
2016-12-28502.00503.00491.00496.0074003678200
2016-12-27505.00505.00495.00499.00121006037400
2016-12-26500.00503.00496.00503.00175008753000
2016-12-22500.00503.00496.00500.00101005040100
2016-12-21506.00514.00500.00503.00180009066700
2016-12-20511.00513.00506.00508.0058002947900
2016-12-19510.00510.00507.00507.0093004723800
2016-12-16526.00526.00505.00512.003330017050300
2016-12-15522.00530.00522.00526.001980010431000
2016-12-14527.00542.00512.00520.003820020180900
2016-12-13515.00525.00515.00525.00143007448600
2016-12-12516.00516.00510.00511.0033001689800
2016-12-09511.00521.00509.00510.0086004401000
2016-12-08524.00534.00506.00511.00170008850600
2016-12-07518.00522.00515.00518.0096004979500
2016-12-06513.00518.00513.00517.00169008716000
2016-12-05510.00514.00510.00511.0043002202800
2016-12-02514.00514.00508.00511.0042002143000
2016-12-01512.00512.00506.00511.0071003617500
2016-11-30508.00516.00508.00512.0044002257100
2016-11-29503.00515.00503.00507.0088004449500
2016-11-28510.00517.00507.00511.00103005270900
2016-11-25510.00512.00504.00504.00162008219900
2016-11-24508.00514.00501.00507.002710013725300
2016-11-22523.00529.00515.00515.002730014234500
2016-11-21523.00525.00508.00518.00164008506800
2016-11-18500.00523.00500.00517.001960010097800
2016-11-17491.00500.00490.00493.00800395300
2016-11-16487.00501.00486.00501.0039001909300
2016-11-15489.00494.00484.00487.00900437900
2016-11-14490.00495.00477.00489.0045002182600
2016-11-11495.00500.00486.00490.00178008766200
2016-11-10498.00501.00485.00491.0053002625100
2016-11-09500.00501.00461.00466.00122005881200
2016-11-08501.00501.00494.00496.0046002280800
2016-11-07500.00500.00490.00496.0048002380500
2016-11-04502.00503.00483.00496.002230011021500
2016-11-02510.00510.00503.00503.00118005987200
2016-11-01514.00516.00508.00513.00108005522200
2016-10-31516.00518.00512.00514.0098005044400
2016-10-28524.00524.00516.00518.0063003272600
2016-10-27519.00521.00508.00519.00117006031900
2016-10-26514.00523.00507.00515.002020010395200
2016-10-25523.00523.00507.00510.002730013991700
2016-10-24520.00525.00519.00519.00124006443900
2016-10-21521.00532.00520.00521.00166008696400
2016-10-20519.00525.00517.00520.002630013674600
2016-10-19520.00521.00513.00520.003920020331000
2016-10-18540.00554.00514.00517.0012110063523900
2016-10-17528.00595.00528.00560.004630025756700
2016-10-14523.00544.00519.00535.00170009064600
2016-10-13520.00531.00520.00525.0099005213700
2016-10-12520.00522.00516.00516.0096004988100
2016-10-11517.00520.00515.00520.00115005952700
2016-10-07524.00524.00510.00520.003940020457700
2016-10-06530.00540.00526.00529.003650019384900
2016-10-05528.00530.00524.00530.0051002692600
2016-10-04530.00530.00523.00530.003260017215000
2016-10-03540.00546.00535.00544.0050002700000
2016-09-30550.00550.00530.00545.0067003649200
2016-09-29539.00549.00539.00549.0065003540300
2016-09-28546.00550.00541.00545.00103005632500
2016-09-27549.00549.00543.00546.0055003002000
2016-09-26540.00550.00540.00542.0090004872900
2016-09-23548.00565.00525.00560.002570014056800
2016-09-21573.00574.00517.00528.004420023446300
2016-09-20580.00580.00562.00573.0092005271800
2016-09-16597.00597.00587.00590.0054003206200
2016-09-15589.00597.00566.00597.00171009984100
2016-09-14600.00600.00591.00593.00139008300400
2016-09-13600.00620.00575.00600.004680027988200
2016-09-12595.00600.00594.00598.006540039139600
2016-09-09594.00601.00593.00594.007950047326700
2016-09-08596.00596.00594.00594.0043002557000
2016-09-07600.00600.00593.00600.0064003820500
2016-09-06600.00600.00592.00596.00123007342200
2016-09-05610.00610.00600.00606.00130007853700
2016-09-02615.00624.00615.00617.0033002035500
2016-09-01619.00622.00617.00617.0046002849300
2016-08-31629.00635.00628.00628.001400882500
2016-08-30625.00641.00621.00621.0025001567100
2016-08-29630.00641.00620.00625.0036002268000
2016-08-26650.00650.00639.00649.0057003684200
2016-08-25650.00650.00646.00647.0025001623400
2016-08-24650.00650.00641.00650.00102006618500
2016-08-23690.00699.00670.00677.001570010802000
2016-08-22688.00688.00675.00680.0055003745700
2016-08-19668.00668.00667.00667.0030002002500
2016-08-18675.00675.00667.00668.0060004014200
2016-08-17675.00677.00666.00677.0062004151500
2016-08-16671.00676.00666.00675.00136009120200
2016-08-15655.00684.00650.00672.006380042274700
2016-08-12770.00800.00770.00800.0049003853500
2016-08-10812.00812.00790.00790.0020001600800
2016-08-09811.00811.00796.00800.0014001117500
2016-08-08778.00798.00778.00797.0015001178700
2016-08-05795.00805.00777.00778.0070005505600
2016-08-04820.00836.00810.00810.0027002219100
2016-08-03855.00956.00842.00842.0088008042500
2016-08-02864.00864.00838.00857.0018001537300
2016-08-01859.00859.00844.00859.0016001361900
2016-07-29860.00860.00845.00859.0039003336100
2016-07-28860.00912.00840.00874.0036003158800
2016-07-27904.00904.00852.00860.0036003113600
2016-07-26843.00899.00843.00889.0049004248600
2016-07-25904.00904.00903.00903.00800722700
2016-07-22909.00914.00900.00904.001100999700
2016-07-21910.00910.00900.00909.0041003710500
2016-07-20905.00915.00905.00907.00700635800
2016-07-19940.00940.00906.00917.0038003477000
2016-07-15934.00948.00903.00948.0032002958500
2016-07-14934.00945.00933.00934.0047004404900
2016-07-13932.00944.00932.00934.0031002904300
2016-07-12935.00936.00920.00931.0018001676100
2016-07-11940.00940.00935.00935.00800751100
2016-07-08942.00942.00940.00940.0030002824000
2016-07-07942.00951.00942.00942.0019001793500
2016-07-06967.00967.00966.00967.0016001546800
2016-07-051039.001040.00967.00967.0012001193900
2016-07-04947.00979.00947.00979.00800762900
2016-07-01921.00935.00915.00921.0014001288100
2016-06-30930.00949.00920.00930.001000933200
2016-06-29935.00935.00930.00930.00800745100
2016-06-28945.00945.00905.00918.0017001566000
2016-06-27915.00959.00915.00930.0043004010900
2016-06-241020.001045.00900.00959.0061005942100
2016-06-231028.001080.001000.001007.0050005113100
2016-06-221010.001011.001005.001005.0017001715900
2016-06-211010.001079.001001.001012.0037003796300
2016-06-201002.001021.001002.001011.0025002524200
2016-06-171005.001010.001000.001001.0034003410400
2016-06-161011.001023.001007.001007.0015001517600
2016-06-151007.001027.001007.001011.0024002431500
2016-06-141020.001036.001001.001005.0098009958700
2016-06-131055.001055.001031.001050.0033003449900
2016-06-101060.001080.001044.001055.001200012754600
2016-06-091060.001080.001036.001037.0074007758800
2016-06-081067.001067.001046.001065.0020002123500
2016-06-071069.001069.001045.001067.0044004644000
2016-06-061050.001067.001050.001067.0030003178200
2016-06-031060.001070.001050.001050.0048005093500
2016-06-021071.001071.001046.001050.0092009707800
2016-06-011057.001071.001057.001057.0036003828400
2016-05-311050.001057.001041.001041.0050005240200
2016-05-301071.001071.001033.001050.0070007403300
2016-05-271005.001040.001005.001011.0020002035000
2016-05-261050.001070.001005.001005.0066006837900
2016-05-251067.001067.001004.001044.0082008543300
2016-05-241100.001100.001033.001037.0018001912300
2016-05-23995.001045.00995.001045.0043004358700

   ※ 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