[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 
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
2016-05-201001.001038.001001.001017.0051005170200
2016-05-191062.001085.00995.001045.0051005318200
2016-05-181097.001100.001081.001085.00990010802800
2016-05-171124.001140.001065.001072.001670018412300
2016-05-161000.001091.00985.001064.004060041856200
2016-05-131008.001008.001008.001008.004290043243200
2016-05-121320.001350.001280.001308.00770010153900
2016-05-111371.001420.001371.001380.00860011993200
2016-05-101372.001375.001320.001370.0035004707600
2016-05-091349.001373.001321.001344.0042005683500
2016-05-061260.001329.001230.001308.0038004852200
2016-05-021301.001301.001210.001265.0032004032400
2016-04-281418.001418.001282.001339.001230016368000
2016-04-271407.001454.001405.001435.0045006369600
2016-04-261470.001470.001409.001409.001520021825800
2016-04-251480.001492.001403.001470.002080030181200
2016-04-221400.001460.001305.001432.003670051413100
2016-04-211260.001394.001259.001392.004310056669400
2016-04-201272.001272.001240.001263.00860010808700
2016-04-191249.001260.001233.001233.0048006003700
2016-04-181233.001233.001172.001233.0034004117500
2016-04-151223.001245.001223.001245.0011001349600
2016-04-141213.001250.001213.001230.0051006266600
2016-04-131250.001280.001225.001234.0028003469600
2016-04-121250.001260.001220.001250.0045005588000
2016-04-111280.001289.001215.001250.0056007027900
2016-04-081276.001279.001240.001252.0065008208200
2016-04-071101.001216.001101.001216.0068008056800
2016-04-061091.001091.001065.001088.0039004210800
2016-04-051161.001170.001055.001121.0084009503100
2016-04-041130.001288.001105.001200.0078009524600
2016-04-011290.001296.001202.001205.0069008548900
2016-03-311290.001297.001260.001261.0078009996000
2016-03-301236.001290.001230.001260.003030038030600
2016-03-291174.001200.001165.001194.0082009682600
2016-03-281111.001189.001111.001144.0076008707800
2016-03-251179.001179.001112.001141.0074008397100
2016-03-241135.001150.001102.001122.0081009172000
2016-03-231175.001210.001151.001165.002330027327900
2016-03-221060.001174.001060.001174.002220025159700
2016-03-181026.001040.001000.001040.001020010322100
2016-03-171084.001096.001050.001082.0090009595400
2016-03-161099.001099.001054.001054.0068007296000
2016-03-151142.001142.001080.001081.001140012631100
2016-03-141111.001141.001101.001125.002370026463000
2016-03-111275.001283.001151.001175.006080072814200
2016-03-101239.001360.001200.001283.00338700439652600
2016-03-09911.001060.00911.001060.005540056072600
2016-03-08916.00930.00900.00910.001420012955700
2016-03-07915.00920.00875.00901.0088007938200
2016-03-04848.00926.00840.00855.005550048801600
2016-03-03840.00840.00805.00820.001770014504800
2016-03-02781.00829.00771.00829.0097007695700
2016-03-01772.00772.00757.00761.0020001537400
2016-02-29811.00825.00765.00767.0054004335300
2016-02-26779.00845.00769.00806.002370019079300
2016-02-25725.00741.00707.00741.0065004696300
2016-02-24751.00751.00740.00740.0024001793900
2016-02-23800.00800.00732.00742.0081006177700
2016-02-22805.00806.00780.00795.0035002779000
2016-02-19783.00783.00749.00756.0051003914900
2016-02-18757.00825.00757.00785.00104008205400
2016-02-17720.00740.00705.00729.0087006305200
2016-02-16714.00714.00697.00712.0079005611300
2016-02-15673.00680.00658.00677.00147009858500
2016-02-12677.00697.00652.00652.005970039721800
2016-02-10812.00820.00787.00802.0098007861100
2016-02-09807.00807.00787.00797.0037002958500
2016-02-08828.00828.00813.00826.0015001231200
2016-02-05822.00840.00818.00840.0072005989600
2016-02-04869.00870.00833.00837.0084007151700
2016-02-03856.00870.00837.00866.0064005456600
2016-02-02849.00865.00832.00856.001850015577900
2016-02-01883.00884.00820.00879.001560013298500
2016-01-29912.00913.00820.00898.002830024657400
2016-01-28949.00949.00922.00934.0042003917200
2016-01-27949.00949.00942.00943.0012001133600
2016-01-26950.00951.00934.00934.0041003889300
2016-01-25950.00974.00948.00950.0033003157700
2016-01-22940.00949.00911.00939.0052004822000
2016-01-21970.00983.00940.00941.0071006800300
2016-01-201026.001026.00974.00995.0057005675700
2016-01-19985.001026.00985.001026.0039003954200
2016-01-18970.00990.00955.00990.0063006112300
2016-01-151035.001044.00999.001001.0038003853500
2016-01-14982.00992.00969.00990.0087008553800
2016-01-13965.00994.00965.00994.0034003308900
2016-01-12997.001005.00952.00965.0089008784700
2016-01-081029.001035.001001.001026.0034003474000
2016-01-071028.001037.001006.001006.0075007685700
2016-01-061093.001093.001040.001051.0034003613700
2016-01-051088.001091.001071.001082.0065007019700
2016-01-041024.001082.001014.001082.0090009368600
2015-12-301026.001026.00993.001025.0068006838700
2015-12-291044.001044.00988.001020.0051005159400
2015-12-28996.001029.00936.001029.001690016363000
2015-12-251990.002001.001956.001999.002520050142100
2015-12-242300.002300.001999.002038.003330070424900
2015-12-222310.002361.002270.002272.001280029490800
2015-12-212500.002510.002406.002410.00660016235600
2015-12-182500.002509.002481.002487.001180029458400
2015-12-172554.002588.002525.002552.0033008462100
2015-12-162553.002600.002531.002554.0028007121200
2015-12-152654.002654.002526.002550.00820021131600
2015-12-142601.002685.002600.002655.00900023659500
2015-12-112786.002848.002686.002710.0038800107174900
2015-12-102491.002519.002490.002519.0032007988100
2015-12-092510.002527.002485.002500.0015003752900
2015-12-082545.002545.002500.002510.00680017035600
2015-12-072500.002522.002500.002505.0026006513900
2015-12-042430.002455.002410.002445.0012002910700
2015-12-032470.002470.002456.002460.0014003449500
2015-12-022531.002531.002465.002468.00490012282400
2015-12-012560.002560.002521.002527.0028007096600
2015-11-302531.002559.002519.002559.0014003544900
2015-11-272522.002564.002512.002526.00410010382900
2015-11-262522.002529.002497.002522.00420010571600

   ※ 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