3135 (株)マーケットエンタープライズの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	492	503	492	498	6,900	498
2016-12-29	500	501	496	497	2,500	497
2016-12-28	502	503	491	496	7,400	496
2016-12-27	505	505	495	499	12,100	499
2016-12-26	500	503	496	503	17,500	503
2016-12-22	500	503	496	500	10,100	500
2016-12-21	506	514	500	503	18,000	503
2016-12-20	511	513	506	508	5,800	508
2016-12-19	510	510	507	507	9,300	507
2016-12-16	526	526	505	512	33,300	512
2016-12-15	522	530	522	526	19,800	526
2016-12-14	527	542	512	520	38,200	520
2016-12-13	515	525	515	525	14,300	525
2016-12-12	516	516	510	511	3,300	511
2016-12-09	511	521	509	510	8,600	510
2016-12-08	524	534	506	511	17,000	511
2016-12-07	518	522	515	518	9,600	518
2016-12-06	513	518	513	517	16,900	517
2016-12-05	510	514	510	511	4,300	511
2016-12-02	514	514	508	511	4,200	511
2016-12-01	512	512	506	511	7,100	511
2016-11-30	508	516	508	512	4,400	512
2016-11-29	503	515	503	507	8,800	507
2016-11-28	510	517	507	511	10,300	511
2016-11-25	510	512	504	504	16,200	504
2016-11-24	508	514	501	507	27,100	507
2016-11-22	523	529	515	515	27,300	515
2016-11-21	523	525	508	518	16,400	518
2016-11-18	500	523	500	517	19,600	517
2016-11-17	491	500	490	493	800	493
2016-11-16	487	501	486	501	3,900	501
2016-11-15	489	494	484	487	900	487
2016-11-14	490	495	477	489	4,500	489
2016-11-11	495	500	486	490	17,800	490
2016-11-10	498	501	485	491	5,300	491
2016-11-09	500	501	461	466	12,200	466
2016-11-08	501	501	494	496	4,600	496
2016-11-07	500	500	490	496	4,800	496
2016-11-04	502	503	483	496	22,300	496
2016-11-02	510	510	503	503	11,800	503
2016-11-01	514	516	508	513	10,800	513
2016-10-31	516	518	512	514	9,800	514
2016-10-28	524	524	516	518	6,300	518
2016-10-27	519	521	508	519	11,700	519
2016-10-26	514	523	507	515	20,200	515
2016-10-25	523	523	507	510	27,300	510
2016-10-24	520	525	519	519	12,400	519
2016-10-21	521	532	520	521	16,600	521
2016-10-20	519	525	517	520	26,300	520
2016-10-19	520	521	513	520	39,200	520
2016-10-17	528	595	528	560	46,300	560
2016-10-13	520	531	520	525	9,900	525
2016-10-12	520	522	516	516	9,600	516
2016-10-11	517	520	515	520	11,500	520
2016-10-07	524	524	510	520	39,400	520
2016-10-06	530	540	526	529	36,500	529
2016-10-05	528	530	524	530	5,100	530
2016-10-04	530	530	523	530	32,600	530
2016-10-03	540	546	535	544	5,000	544
2016-09-30	550	550	530	545	6,700	545
2016-09-29	539	549	539	549	6,500	549
2016-09-28	546	550	541	545	10,300	545
2016-09-27	549	549	543	546	5,500	546
2016-09-26	540	550	540	542	9,000	542
2016-09-23	548	565	525	560	25,700	560
2016-09-21	573	574	517	528	44,200	528
2016-09-20	580	580	562	573	9,200	573
2016-09-16	597	597	587	590	5,400	590
2016-09-15	589	597	566	597	17,100	597
2016-09-14	600	600	591	593	13,900	593
2016-09-13	600	620	575	600	46,800	600
2016-09-12	595	600	594	598	65,400	598
2016-09-09	594	601	593	594	79,500	594
2016-09-08	596	596	594	594	4,300	594
2016-09-07	600	600	593	600	6,400	600
2016-09-06	600	600	592	596	12,300	596
2016-09-05	610	610	600	606	13,000	606
2016-09-02	615	624	615	617	3,300	617
2016-09-01	619	622	617	617	4,600	617
2016-08-31	629	635	628	628	1,400	628
2016-08-30	625	641	621	621	2,500	621
2016-08-29	630	641	620	625	3,600	625
2016-08-26	650	650	639	649	5,700	649
2016-08-25	650	650	646	647	2,500	647
2016-08-24	650	650	641	650	10,200	650
2016-08-23	690	699	670	677	15,700	677
2016-08-22	688	688	675	680	5,500	680
2016-08-19	668	668	667	667	3,000	667
2016-08-18	675	675	667	668	6,000	668
2016-08-17	675	677	666	677	6,200	677
2016-08-16	671	676	666	675	13,600	675
2016-08-15	655	684	650	672	63,800	672
2016-08-12	770	800	770	800	4,900	800
2016-08-10	812	812	790	790	2,000	790
2016-08-09	811	811	796	800	1,400	800
2016-08-08	778	798	778	797	1,500	797
2016-08-05	795	805	777	778	7,000	778
2016-08-04	820	836	810	810	2,700	810
2016-08-03	855	956	842	842	8,800	842
2016-08-02	864	864	838	857	1,800	857
2016-08-01	859	859	844	859	1,600	859
2016-07-29	860	860	845	859	3,900	859
2016-07-28	860	912	840	874	3,600	874
2016-07-27	904	904	852	860	3,600	860
2016-07-26	843	899	843	889	4,900	889
2016-07-25	904	904	903	903	800	903
2016-07-22	909	914	900	904	1,100	904
2016-07-21	910	910	900	909	4,100	909
2016-07-20	905	915	905	907	700	907
2016-07-19	940	940	906	917	3,800	917
2016-07-15	934	948	903	948	3,200	948
2016-07-14	934	945	933	934	4,700	934
2016-07-13	932	944	932	934	3,100	934
2016-07-12	935	936	920	931	1,800	931
2016-07-11	940	940	935	935	800	935
2016-07-08	942	942	940	940	3,000	940
2016-07-07	942	951	942	942	1,900	942
2016-07-06	967	967	966	967	1,600	967
2016-07-05	1,039	1,040	967	967	1,200	967
2016-07-04	947	979	947	979	800	979
2016-07-01	921	935	915	921	1,400	921
2016-06-30	930	949	920	930	1,000	930
2016-06-29	935	935	930	930	800	930
2016-06-28	945	945	905	918	1,700	918
2016-06-27	915	959	915	930	4,300	930
2016-06-24	1,020	1,045	900	959	6,100	959
2016-06-23	1,028	1,080	1,000	1,007	5,000	1,007
2016-06-22	1,010	1,011	1,005	1,005	1,700	1,005
2016-06-21	1,010	1,079	1,001	1,012	3,700	1,012
2016-06-20	1,002	1,021	1,002	1,011	2,500	1,011
2016-06-17	1,005	1,010	1,000	1,001	3,400	1,001
2016-06-16	1,011	1,023	1,007	1,007	1,500	1,007
2016-06-15	1,007	1,027	1,007	1,011	2,400	1,011
2016-06-14	1,020	1,036	1,001	1,005	9,800	1,005
2016-06-13	1,055	1,055	1,031	1,050	3,300	1,050
2016-06-10	1,060	1,080	1,044	1,055	12,000	1,055
2016-06-09	1,060	1,080	1,036	1,037	7,400	1,037
2016-06-08	1,067	1,067	1,046	1,065	2,000	1,065
2016-06-07	1,069	1,069	1,045	1,067	4,400	1,067
2016-06-06	1,050	1,067	1,050	1,067	3,000	1,067
2016-06-03	1,060	1,070	1,050	1,050	4,800	1,050
2016-06-02	1,071	1,071	1,046	1,050	9,200	1,050
2016-06-01	1,057	1,071	1,057	1,057	3,600	1,057
2016-05-31	1,050	1,057	1,041	1,041	5,000	1,041
2016-05-30	1,071	1,071	1,033	1,050	7,000	1,050
2016-05-27	1,005	1,040	1,005	1,011	2,000	1,011
2016-05-26	1,050	1,070	1,005	1,005	6,600	1,005
2016-05-25	1,067	1,067	1,004	1,044	8,200	1,044
2016-05-24	1,100	1,100	1,033	1,037	1,800	1,037
2016-05-23	995	1,045	995	1,045	4,300	1,045
2016-05-20	1,001	1,038	1,001	1,017	5,100	1,017
2016-05-19	1,062	1,085	995	1,045	5,100	1,045
2016-05-18	1,097	1,100	1,081	1,085	9,900	1,085
2016-05-17	1,124	1,140	1,065	1,072	16,700	1,072
2016-05-16	1,000	1,091	985	1,064	40,600	1,064
2016-05-13	1,008	1,008	1,008	1,008	42,900	1,008
2016-05-12	1,320	1,350	1,280	1,308	7,700	1,308
2016-05-11	1,371	1,420	1,371	1,380	8,600	1,380
2016-05-10	1,372	1,375	1,320	1,370	3,500	1,370
2016-05-09	1,349	1,373	1,321	1,344	4,200	1,344
2016-05-06	1,260	1,329	1,230	1,308	3,800	1,308
2016-05-02	1,301	1,301	1,210	1,265	3,200	1,265
2016-04-28	1,418	1,418	1,282	1,339	12,300	1,339
2016-04-27	1,407	1,454	1,405	1,435	4,500	1,435
2016-04-26	1,470	1,470	1,409	1,409	15,200	1,409
2016-04-25	1,480	1,492	1,403	1,470	20,800	1,470
2016-04-22	1,400	1,460	1,305	1,432	36,700	1,432
2016-04-21	1,260	1,394	1,259	1,392	43,100	1,392
2016-04-20	1,272	1,272	1,240	1,263	8,600	1,263
2016-04-19	1,249	1,260	1,233	1,233	4,800	1,233
2016-04-18	1,233	1,233	1,172	1,233	3,400	1,233
2016-04-15	1,223	1,245	1,223	1,245	1,100	1,245
2016-04-14	1,213	1,250	1,213	1,230	5,100	1,230
2016-04-13	1,250	1,280	1,225	1,234	2,800	1,234
2016-04-12	1,250	1,260	1,220	1,250	4,500	1,250
2016-04-11	1,280	1,289	1,215	1,250	5,600	1,250
2016-04-08	1,276	1,279	1,240	1,252	6,500	1,252
2016-04-07	1,101	1,216	1,101	1,216	6,800	1,216
2016-04-06	1,091	1,091	1,065	1,088	3,900	1,088
2016-04-05	1,161	1,170	1,055	1,121	8,400	1,121
2016-04-04	1,130	1,288	1,105	1,200	7,800	1,200
2016-04-01	1,290	1,296	1,202	1,205	6,900	1,205
2016-03-31	1,290	1,297	1,260	1,261	7,800	1,261
2016-03-30	1,236	1,290	1,230	1,260	30,300	1,260
2016-03-29	1,174	1,200	1,165	1,194	8,200	1,194
2016-03-28	1,111	1,189	1,111	1,144	7,600	1,144
2016-03-25	1,179	1,179	1,112	1,141	7,400	1,141
2016-03-24	1,135	1,150	1,102	1,122	8,100	1,122
2016-03-23	1,175	1,210	1,151	1,165	23,300	1,165
2016-03-22	1,060	1,174	1,060	1,174	22,200	1,174
2016-03-18	1,026	1,040	1,000	1,040	10,200	1,040
2016-03-17	1,084	1,096	1,050	1,082	9,000	1,082
2016-03-16	1,099	1,099	1,054	1,054	6,800	1,054
2016-03-15	1,142	1,142	1,080	1,081	11,400	1,081
2016-03-14	1,111	1,141	1,101	1,125	23,700	1,125
2016-03-11	1,275	1,283	1,151	1,175	60,800	1,175
2016-03-10	1,239	1,360	1,200	1,283	338,700	1,283
2016-03-09	911	1,060	911	1,060	55,400	1,060
2016-03-08	916	930	900	910	14,200	910
2016-03-07	915	920	875	901	8,800	901
2016-03-04	848	926	840	855	55,500	855
2016-03-03	840	840	805	820	17,700	820
2016-03-02	781	829	771	829	9,700	829
2016-03-01	772	772	757	761	2,000	761
2016-02-29	811	825	765	767	5,400	767
2016-02-26	779	845	769	806	23,700	806
2016-02-25	725	741	707	741	6,500	741
2016-02-24	751	751	740	740	2,400	740
2016-02-23	800	800	732	742	8,100	742
2016-02-22	805	806	780	795	3,500	795
2016-02-19	783	783	749	756	5,100	756
2016-02-18	757	825	757	785	10,400	785
2016-02-17	720	740	705	729	8,700	729
2016-02-16	714	714	697	712	7,900	712
2016-02-15	673	680	658	677	14,700	677
2016-02-12	677	697	652	652	59,700	652
2016-02-10	812	820	787	802	9,800	802
2016-02-09	807	807	787	797	3,700	797
2016-02-08	828	828	813	826	1,500	826
2016-02-05	822	840	818	840	7,200	840
2016-02-04	869	870	833	837	8,400	837
2016-02-03	856	870	837	866	6,400	866
2016-02-02	849	865	832	856	18,500	856
2016-02-01	883	884	820	879	15,600	879
2016-01-29	912	913	820	898	28,300	898
2016-01-28	949	949	922	934	4,200	934
2016-01-27	949	949	942	943	1,200	943
2016-01-26	950	951	934	934	4,100	934
2016-01-25	950	974	948	950	3,300	950
2016-01-22	940	949	911	939	5,200	939
2016-01-21	970	983	940	941	7,100	941
2016-01-20	1,026	1,026	974	995	5,700	995
2016-01-19	985	1,026	985	1,026	3,900	1,026
2016-01-18	970	990	955	990	6,300	990
2016-01-15	1,035	1,044	999	1,001	3,800	1,001
2016-01-14	982	992	969	990	8,700	990
2016-01-13	965	994	965	994	3,400	994
2016-01-12	997	1,005	952	965	8,900	965
2016-01-08	1,029	1,035	1,001	1,026	3,400	1,026
2016-01-07	1,028	1,037	1,006	1,006	7,500	1,006
2016-01-06	1,093	1,093	1,040	1,051	3,400	1,051
2016-01-05	1,088	1,091	1,071	1,082	6,500	1,082
2016-01-04	1,024	1,082	1,014	1,082	9,000	1,082

分割・併合履歴： [2015-12-28]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3135 (株)マーケットエンタープライズ の時系列データ [2016年度]

3135 (株)マーケットエンタープライズの時系列データ [2016年度]