[3135 東証マザーズ] マーケットエンタープライズ 30分足 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 
2017-10-2015:00662.00662.00662.00662.00200132400
2017-10-2014:30657.00660.00651.00660.00124008131200
2017-10-2014:00658.00658.00657.00658.00600394500
2017-10-2013:30658.00658.00658.00658.00200131600
2017-10-2013:00656.00660.00656.00660.001200788300
2017-10-2012:30662.00662.00656.00656.0022001447000
2017-10-2012:0000
2017-10-2011:3000
2017-10-2011:00658.00658.00657.00657.0018001183500
2017-10-2010:30660.00660.00658.00658.0017001119600
2017-10-2010:00657.00658.00657.00658.00200131500
2017-10-2009:30663.00668.00656.00656.0043002844500
2017-10-2009:00669.00670.00653.00670.0056003714800
2017-10-1915:0000
2017-10-1914:30660.00670.00659.00670.0048003183000
2017-10-1914:00657.00659.00654.00659.0021001379600
2017-10-1913:30660.00660.00658.00658.00400263800
2017-10-1913:00663.00663.00654.00659.0030001982700
2017-10-1912:30663.00668.00662.00668.0022001461200
2017-10-1912:0000
2017-10-1911:3000
2017-10-1911:00663.00670.00662.00663.0050003332500
2017-10-1910:30655.00662.00655.00662.0024001581400
2017-10-1910:00652.00662.00651.00651.001000653800
2017-10-1909:30648.00662.00645.00662.0036002356500
2017-10-1909:00670.00670.00625.00659.001920012388400
2017-10-1815:00671.00671.00671.00671.00700469700
2017-10-1814:30669.00678.00655.00669.0090006001000
2017-10-1814:00670.00678.00659.00659.00117007823100
2017-10-1813:30665.00676.00665.00676.0043002896000
2017-10-1813:00656.00665.00651.00665.0045002956700
2017-10-1812:30652.00658.00647.00655.0031002018500
2017-10-1812:0000
2017-10-1811:3000
2017-10-1811:00665.00680.00660.00660.0080005354000
2017-10-1810:30653.00688.00650.00664.001640010982400
2017-10-1810:00646.00655.00636.00655.0050003237800
2017-10-1809:30640.00647.00631.00647.0059003761100
2017-10-1809:00650.00650.00632.00633.0054003466100
2017-10-1715:0000
2017-10-1714:30638.00655.00638.00654.0077004940900
2017-10-1714:00608.00620.00608.00608.0023001420100
2017-10-1713:30618.00618.00601.00601.0020001211400
2017-10-1713:00633.00633.00608.00608.0041002521200
2017-10-1712:30615.00638.00612.00626.0094005844700
2017-10-1712:0000
2017-10-1711:3000
2017-10-1711:00605.00610.00605.00610.001200728100
2017-10-1710:30605.00608.00604.00608.001200726700
2017-10-1710:0000
2017-10-1709:30604.00605.00586.00586.00600359900
2017-10-1709:00604.00604.00604.00604.0010060400
2017-10-1615:00590.00590.00590.00590.001100649000
2017-10-1614:30589.00589.00588.00589.001600942300
2017-10-1614:0000
2017-10-1613:30582.00582.00581.00581.00400232600
2017-10-1613:00591.00592.00581.00581.0034001996900
2017-10-1612:30591.00596.00591.00591.00600355100
2017-10-1612:0000
2017-10-1611:3000
2017-10-1611:00600.00602.00600.00601.0022001322400
2017-10-1610:30609.00609.00602.00602.0032001928500
2017-10-1610:00592.00610.00592.00602.0088005278600
2017-10-1609:3000
2017-10-1609:00597.00597.00587.00592.0048002860100
2017-10-1315:00580.00580.00580.00580.00300174000
2017-10-1314:30578.00578.00578.00578.0010057800
2017-10-1314:0000
2017-10-1313:3000
2017-10-1313:00574.00576.00574.00576.00200115000
2017-10-1312:30574.00575.00573.00573.0024001378100
2017-10-1312:0000
2017-10-1311:3000
2017-10-1311:00575.00575.00575.00575.0010057500
2017-10-1310:30580.00580.00575.00575.00600347500
2017-10-1310:00580.00583.00580.00583.00400232900
2017-10-1309:3000
2017-10-1309:00575.00575.00573.00573.001500861100
2017-10-1215:00581.00581.00581.00581.00400232400
2017-10-1214:3000
2017-10-1214:00578.00578.00574.00574.00300173000
2017-10-1213:30581.00581.00572.00572.0027001564000
2017-10-1213:0000
2017-10-1212:30580.00580.00580.00580.00800464000
2017-10-1212:0000
2017-10-1211:3000
2017-10-1211:0000
2017-10-1210:3000
2017-10-1210:0000
2017-10-1209:30584.00584.00584.00584.0010058400
2017-10-1209:00576.00583.00576.00583.00200115900
2017-10-1115:00576.00576.00576.00576.00300172800
2017-10-1114:3000
2017-10-1114:00576.00576.00576.00576.00700403200
2017-10-1113:30582.00582.00582.00582.0010058200
2017-10-1113:0000
2017-10-1112:30577.00578.00577.00578.00500288800
2017-10-1112:0000
2017-10-1111:3000
2017-10-1111:00573.00573.00573.00573.0010057300
2017-10-1110:3000
2017-10-1110:00574.00574.00571.00571.00500286200
2017-10-1109:30577.00577.00572.00572.00300172100
2017-10-1109:00574.00574.00573.00573.00300172100
2017-10-1015:0000
2017-10-1014:30577.00577.00576.00576.00700403300
2017-10-1014:00578.00578.00578.00578.0010057800
2017-10-1013:3000
2017-10-1013:00576.00576.00576.00576.0010057600
2017-10-1012:30578.00578.00578.00578.00500289000
2017-10-1012:0000
2017-10-1011:3000
2017-10-1011:0000
2017-10-1010:30580.00580.00580.00580.00600348000
2017-10-1010:00576.00576.00576.00576.0010057600
2017-10-1009:3000
2017-10-1009:0000
2017-10-0615:0000
2017-10-0614:30576.00580.00576.00580.00300173500
2017-10-0614:00576.00576.00575.00575.00400230100
2017-10-0613:30576.00576.00575.00575.00300172600
2017-10-0613:00582.00582.00575.00575.00600345800
2017-10-0612:30585.00585.00585.00585.00200117000
2017-10-0612:0000
2017-10-0611:3000
2017-10-0611:0000
2017-10-0610:3000
2017-10-0610:0000
2017-10-0609:3000
2017-10-0609:00575.00575.00575.00575.0018001035000
2017-10-0515:00577.00577.00577.00577.0010057700
2017-10-0514:3000
2017-10-0514:00580.00580.00580.00580.0020001160000
2017-10-0513:30580.00580.00580.00580.00400232000
2017-10-0513:00580.00580.00580.00580.0010058000
2017-10-0512:30580.00580.00580.00580.00500290000
2017-10-0512:0000
2017-10-0511:3000
2017-10-0511:00581.00581.00581.00581.00200116200
2017-10-0510:3000
2017-10-0510:00583.00583.00581.00581.00300174700
2017-10-0509:30585.00585.00585.00585.0010058500
2017-10-0509:00585.00585.00585.00585.0010058500
2017-10-0415:00585.00585.00585.00585.0010058500
2017-10-0414:30585.00592.00585.00592.00300176900
2017-10-0414:0000
2017-10-0413:30584.00584.00584.00584.0010058400
2017-10-0413:00590.00594.00589.00594.00300177300
2017-10-0412:30581.00582.00581.00582.001600929800
2017-10-0412:0000
2017-10-0411:3000
2017-10-0411:0000
2017-10-0410:30581.00581.00581.00581.0010058100
2017-10-0410:00580.00580.00580.00580.0010058000
2017-10-0409:30580.00580.00580.00580.00200116000
2017-10-0409:00576.00580.00576.00580.00200115600
2017-10-0315:00576.00576.00576.00576.0010057600
2017-10-0314:3000
2017-10-0314:00579.00581.00579.00581.00500290200
2017-10-0313:3000
2017-10-0313:0000
2017-10-0312:30581.00581.00581.00581.0010058100
2017-10-0312:0000
2017-10-0311:3000
2017-10-0311:00576.00576.00572.00574.00300172200
2017-10-0310:3000
2017-10-0310:0000
2017-10-0309:3000
2017-10-0309:00579.00579.00579.00579.00300173700
2017-10-0215:0000
2017-10-0214:30577.00577.00572.00572.00400230300
2017-10-0214:00568.00579.00568.00579.00600345300
2017-10-0213:30568.00568.00567.00567.00400227000
2017-10-0213:00574.00574.00564.00567.0077004373200
2017-10-0212:30575.00579.00575.00579.00200115400
2017-10-0212:0000
2017-10-0211:3000
2017-10-0211:00574.00575.00574.00575.00200114900
2017-10-0210:3000
2017-10-0210:00575.00575.00575.00575.0010057500
2017-10-0209:30575.00575.00574.00574.00500287200
2017-10-0209:00572.00574.00572.00574.001200686600
2017-09-2915:00575.00575.00575.00575.00800460000
2017-09-2914:30578.00578.00577.00578.001500866400
2017-09-2914:00578.00578.00578.00578.00300173400
2017-09-2913:30578.00578.00577.00577.00200115500
2017-09-2913:0000
2017-09-2912:30577.00583.00577.00582.00800463800
2017-09-2912:0000
2017-09-2911:3000
2017-09-2911:0000
2017-09-2910:30580.00584.00578.00578.0032001853700
2017-09-2910:0000
2017-09-2909:30589.00589.00578.00578.00106006155200
2017-09-2909:00589.00596.00589.00589.00500295900
2017-09-2815:00584.00584.00584.00584.00200116800
2017-09-2814:30592.00594.00589.00589.001300770600
2017-09-2814:0000
2017-09-2813:3000
2017-09-2813:00590.00590.00590.00590.00400236000
2017-09-2812:30585.00594.00585.00594.00600353200
2017-09-2812:0000
2017-09-2811:3000
2017-09-2811:00585.00590.00585.00590.00300176300
2017-09-2810:30589.00589.00589.00589.0010058900
2017-09-2810:0000
2017-09-2809:30587.00589.00587.00589.00200117600
2017-09-2809:00589.00589.00587.00587.00700411200
2017-09-2715:0000
2017-09-2714:30588.00588.00588.00588.0010058800
2017-09-2714:00588.00588.00588.00588.00400235200
2017-09-2713:3000
2017-09-2713:00590.00590.00590.00590.0010059000
2017-09-2712:3000
2017-09-2712:0000
2017-09-2711:3000
2017-09-2711:0000
2017-09-2710:3000
2017-09-2710:00590.00590.00590.00590.0010059000
2017-09-2709:30594.00594.00591.00591.00200118500
2017-09-2709:00580.00580.00580.00580.001200696000
2017-09-2615:00578.00578.00578.00578.0020001156000
2017-09-2614:30589.00589.00585.00585.0020001173100
2017-09-2614:00590.00590.00589.00589.00400235800
2017-09-2613:30593.00593.00590.00590.00600355300
2017-09-2613:00593.00593.00593.00593.0010059300
2017-09-2612:30597.00597.00597.00597.001200716400
2017-09-2612:0000
2017-09-2611:3000
2017-09-2611:0000
2017-09-2610:30596.00596.00596.00596.0010059600
2017-09-2610:0000
2017-09-2609:3000
2017-09-2609:00599.00599.00597.00597.00600359200
2017-09-2515:00589.00589.00589.00589.0010058900
2017-09-2514:30591.00591.00591.00591.0010059100
2017-09-2514:00588.00588.00588.00588.0010058800
2017-09-2513:30594.00594.00588.00591.0081004794500
2017-09-2513:0000
2017-09-2512:30594.00594.00594.00594.00200118800
2017-09-2512:0000
2017-09-2511:3000
2017-09-2511:00593.00593.00593.00593.0010059300
2017-09-2510:3000
2017-09-2510:00593.00593.00593.00593.0010059300
2017-09-2509:3000
2017-09-2509:00586.00597.00586.00597.0020001176200
2017-09-2215:0000
2017-09-2214:3000
2017-09-2214:0000
2017-09-2213:3000
2017-09-2213:0000
2017-09-2212:30604.00604.00596.00596.00300179600
2017-09-2212:0000
2017-09-2211:3000
2017-09-2211:0000
2017-09-2210:3000
2017-09-2210:00603.00603.00603.00603.00500301500
2017-09-2209:30596.00596.00593.00593.00300178500
2017-09-2209:00605.00606.00605.00605.001100665600
2017-09-2115:0000
2017-09-2114:30611.00611.00611.00611.0010061100
2017-09-2114:00610.00611.00601.00601.0034002045300
2017-09-2113:30605.00610.00600.00610.0022001333800
2017-09-2113:0000
2017-09-2112:30601.00601.00598.00598.00400239800
2017-09-2112:0000
2017-09-2111:3000
2017-09-2111:0000
2017-09-2110:30598.00611.00596.00601.0038002308300
2017-09-2110:00604.00604.00595.00595.0020001199900
2017-09-2109:30602.00602.00602.00602.00300180600
2017-09-2109:00605.00606.00605.00605.0029001754600
2017-09-2015:00611.00611.00611.00611.00200122200
2017-09-2014:30608.00608.00608.00608.0010060800
2017-09-2014:0000
2017-09-2013:30606.00607.00606.00606.00600363800
2017-09-2013:0000
2017-09-2012:30609.00609.00605.00605.001100666900
2017-09-2012:0000
2017-09-2011:3000
2017-09-2011:0000
2017-09-2010:30612.00612.00610.00610.0022001343600
2017-09-2010:00614.00614.00613.00613.00300184000
2017-09-2009:3000
2017-09-2009:00615.00617.00612.00612.0018001106000
2017-09-1915:0000
2017-09-1914:30621.00621.00620.00620.00300186100
2017-09-1914:00620.00620.00620.00620.00900558000
2017-09-1913:3000
2017-09-1913:00625.00625.00625.00625.0010062500
2017-09-1912:3000
2017-09-1912:0000
2017-09-1911:3000
2017-09-1911:00615.00625.00615.00625.001000620800
2017-09-1910:3000
2017-09-1910:00616.00616.00616.00616.00200123200
2017-09-1909:30616.00616.00616.00616.0010061600
2017-09-1909:00629.00629.00615.00615.0029001812300
2017-09-1515:00610.00610.00610.00610.00200122000
2017-09-1514:30614.00614.00610.00610.00400244600
2017-09-1514:00617.00617.00617.00617.0010061700
2017-09-1513:3000
2017-09-1513:0000
2017-09-1512:30611.00611.00611.00611.00300183300
2017-09-1512:0000
2017-09-1511:3000
2017-09-1511:0000
2017-09-1510:3000
2017-09-1510:0000
2017-09-1509:3000
2017-09-1509:00621.00621.00611.00611.0033002047300
2017-09-1415:00611.00611.00611.00611.00600366600
2017-09-1414:3000
2017-09-1414:0000
2017-09-1413:3000
2017-09-1413:00617.00618.00617.00618.00500308900
2017-09-1412:30614.00614.00597.00607.0038002285900
2017-09-1412:0000
2017-09-1411:3000
2017-09-1411:0000
2017-09-1410:30627.00628.00627.00628.0028001755900
2017-09-1410:00612.00612.00612.00612.00900550800
2017-09-1409:30614.00614.00614.00614.00400245600
2017-09-1409:00625.00625.00612.00613.0047002908300

   ※ 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