[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 (2015年)

[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 
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
2015-11-252517.002548.002471.002523.00630015854900
2015-11-242489.002489.002426.002467.0031007611000
2015-11-202466.002500.002425.002439.0037009092700
2015-11-192490.002490.002402.002467.00890021818600
2015-11-182657.002660.002484.002520.001430036350100
2015-11-172656.002710.002656.002656.00690018529200
2015-11-162849.002849.002601.002656.002150058747000
2015-11-132730.002999.002720.002999.0064800190033900
2015-11-122676.002698.002672.002672.00580015551700
2015-11-112775.002787.002626.002626.0034009277700
2015-11-102838.002844.002770.002777.00560015652700
2015-11-092820.002840.002775.002838.00370010376200
2015-11-062770.002826.002770.002786.0016004457100
2015-11-052850.002850.002768.002768.00390010953200
2015-11-042720.002973.002720.002870.00680019271600
2015-11-022743.002813.002722.002744.00430011882000
2015-10-302756.002766.002714.002715.00490013399200
2015-10-292847.002847.002746.002763.0032008962600
2015-10-282720.002950.002720.002847.001580044556800
2015-10-272703.002739.002672.002672.00540014561200
2015-10-262700.002743.002700.002711.00560015153900
2015-10-232769.002769.002700.002749.00570015580800
2015-10-222728.002758.002650.002758.00480013013600
2015-10-212748.002748.002660.002720.00790021278300
2015-10-202850.002850.002701.002730.001080029889200
2015-10-192998.002998.002886.002900.001120033032600
2015-10-162900.003175.002833.002995.0063400188876300
2015-10-152559.002795.002559.002750.001100029529200
2015-10-142506.002550.002501.002549.0039009843200
2015-10-132528.002574.002500.002506.0039009854300
2015-10-092513.002549.002500.002501.0037009280600
2015-10-082521.002550.002503.002503.0039009832700
2015-10-072562.002562.002500.002521.00410010347100
2015-10-062558.002558.002500.002530.001000025133600
2015-10-052410.002498.002410.002458.00890021736400
2015-10-022349.002380.002305.002376.0039009177700
2015-10-012278.002350.002278.002350.0018004160300
2015-09-302202.002300.002202.002277.0033007388600
2015-09-292364.002364.002150.002222.00650014332700
2015-09-282260.002350.002260.002314.0025005715200
2015-09-252320.002420.002265.002274.00990022864700
2015-09-242254.002385.002250.002320.00560012868600
2015-09-182280.002400.002252.002354.001330031211900
2015-09-172293.002307.002220.002260.00710016093300
2015-09-162380.002420.002256.002293.001600037257500
2015-09-152509.002570.002404.002426.00960023875100
2015-09-142425.002540.002383.002540.001060025835700
2015-09-112285.002535.002285.002475.002390057666200
2015-09-102170.002222.002157.002220.00810017711100
2015-09-092241.002269.002211.002241.002450054754900
2015-09-082352.002356.002133.002143.002360052212600
2015-09-072410.002496.002280.002345.001890044665700
2015-09-042700.002700.002352.002510.002170055069200
2015-09-032709.002799.002677.002701.001750047775600
2015-09-022670.002900.002605.002659.002350063799700
2015-09-012922.003080.002780.002780.0040700117262400
2015-08-312682.002943.002640.002920.0046500127369700
2015-08-282645.002684.002600.002632.003610095085900
2015-08-272694.002744.002526.002595.0044800118085400
2015-08-262628.002717.002477.002594.00123100312480600
2015-08-252650.003000.002458.002678.0047300128227900
2015-08-243255.003345.002750.002750.0050900148634300
2015-08-213540.003595.003425.003450.001840064331000
2015-08-203540.003750.003470.003750.001960071334500
2015-08-193850.003850.003490.003500.002590094020000
2015-08-183650.003745.003565.003650.0051700189677000
2015-08-173305.003450.003260.003450.002280075853000
2015-08-143170.003280.003155.003265.002210070743500
2015-08-133190.003250.003145.003150.00970030832500
2015-08-123240.003320.003210.003285.001240040184500
2015-08-113350.003445.003180.003300.0050200164143000
2015-08-103600.003600.003360.003420.0034500119520500
2015-08-073480.003695.003425.003640.0038100136796000
2015-08-063610.003620.003500.003505.0031700112815000
2015-08-053620.003710.003505.003655.0050100180410000
2015-08-043805.003840.003620.003665.0058400216922000
2015-08-034050.004080.003820.003870.0041700163197500
2015-07-314550.004870.003960.004050.00205200877208000
2015-07-305100.005650.004325.004440.004466002258642500
2015-07-294460.005020.004425.004990.003486001698761500
2015-07-284390.004600.004170.004320.0069400303172000
2015-07-274100.004600.004015.004600.00171800741951500
2015-07-243860.004150.003820.004150.00113300454424000
2015-07-233770.003950.003610.003930.00110700423194500
2015-07-223600.003670.003470.003670.002700097017000
2015-07-213555.003615.003540.003570.001760063029500
2015-07-173480.003520.003450.003520.001090037981000
2015-07-163535.003535.003440.003520.00560019481000
2015-07-153470.003545.003405.003500.001030035654500
2015-07-143400.003510.003390.003460.001100037831000
2015-07-133360.003540.003335.003400.001400048138500
2015-07-103400.003400.003275.003290.00830027532500
2015-07-093305.003500.003155.003425.002590086427500
2015-07-083330.003580.003260.003345.0046000156780000
2015-07-073380.003380.003225.003260.00840027511000
2015-07-063380.003500.003250.003320.001570052954000
2015-07-033645.003645.003305.003415.0033800117205500
2015-07-023500.003605.003410.003605.0061200216550000
2015-07-013500.003530.003320.003380.0038900133283000
2015-06-303170.003395.003170.003370.003020099796000
2015-06-293260.003540.003120.003165.0065100217000500
2015-06-263230.003440.003120.003400.0088500291213500
2015-06-253250.003250.003040.003135.0054300169431500
2015-06-243420.003470.003235.003250.0065800220031000
2015-06-233530.003595.003310.003345.00118200407338000
2015-06-223500.003630.003270.003495.00277800955579000
2015-06-193775.003900.003500.003560.003045001135029500
2015-06-184005.004300.003610.003705.008879003549126000
2015-06-1700

   ※ 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