3135 (株)マーケットエンタープライズの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,800	1,838	1,786	1,835	23,300	1,835
2020-12-29	1,743	1,811	1,741	1,799	36,500	1,799
2020-12-28	1,802	1,825	1,724	1,746	96,700	1,746
2020-12-25	1,798	1,884	1,792	1,801	199,600	1,801
2020-12-24	1,746	1,850	1,746	1,834	60,000	1,834
2020-12-23	1,765	1,810	1,728	1,786	48,000	1,786
2020-12-22	1,909	1,909	1,730	1,744	62,300	1,744
2020-12-21	1,970	1,973	1,870	1,886	56,600	1,886
2020-12-18	2,086	2,086	1,981	1,983	46,700	1,983
2020-12-17	2,078	2,120	2,036	2,041	39,000	2,041
2020-12-16	2,044	2,078	1,998	2,078	35,500	2,078
2020-12-15	2,024	2,035	1,994	2,014	17,800	2,014
2020-12-14	2,020	2,038	2,002	2,024	31,200	2,024
2020-12-11	2,087	2,088	1,996	2,012	21,500	2,012
2020-12-10	2,005	2,060	2,000	2,029	23,100	2,029
2020-12-09	2,111	2,111	2,016	2,016	23,500	2,016
2020-12-08	1,960	2,119	1,939	2,101	60,500	2,101
2020-12-07	2,160	2,175	1,981	1,989	75,700	1,989
2020-12-04	2,102	2,200	2,088	2,170	70,500	2,170
2020-12-03	2,155	2,170	2,088	2,113	60,200	2,113
2020-12-02	2,040	2,155	2,040	2,105	38,300	2,105
2020-12-01	2,034	2,071	2,027	2,034	30,500	2,034
2020-11-30	2,098	2,120	2,022	2,049	58,100	2,049
2020-11-27	2,011	2,120	2,011	2,098	48,600	2,098
2020-11-26	1,988	2,058	1,988	2,038	36,300	2,038
2020-11-25	2,047	2,119	1,966	1,981	71,100	1,981
2020-11-24	1,965	2,033	1,947	2,005	46,300	2,005
2020-11-20	1,913	1,965	1,897	1,960	46,600	1,960
2020-11-19	1,904	1,919	1,855	1,893	26,500	1,893
2020-11-18	1,859	1,917	1,850	1,879	31,500	1,879
2020-11-17	1,930	1,933	1,780	1,865	87,500	1,865
2020-11-16	1,939	2,000	1,910	1,910	67,500	1,910
2020-11-13	1,880	1,946	1,851	1,899	193,600	1,899
2020-11-12	2,250	2,250	2,133	2,182	103,400	2,182
2020-11-11	2,267	2,267	2,150	2,239	29,000	2,239
2020-11-10	2,320	2,399	2,201	2,244	85,800	2,244
2020-11-09	2,296	2,333	2,276	2,320	57,300	2,320
2020-11-06	2,298	2,298	2,229	2,229	31,900	2,229
2020-11-05	2,256	2,300	2,215	2,252	50,000	2,252
2020-11-04	2,184	2,267	2,166	2,257	50,900	2,257
2020-11-02	2,108	2,176	2,063	2,137	45,800	2,137
2020-10-30	2,222	2,243	2,109	2,118	46,700	2,118
2020-10-29	2,200	2,257	2,136	2,239	58,800	2,239
2020-10-28	2,270	2,305	2,205	2,233	74,300	2,233
2020-10-27	2,180	2,290	2,172	2,277	63,600	2,277
2020-10-26	2,268	2,342	2,219	2,243	106,600	2,243
2020-10-23	2,170	2,228	2,054	2,218	116,100	2,218
2020-10-22	2,317	2,317	2,186	2,204	66,300	2,204
2020-10-21	2,312	2,326	2,281	2,294	28,200	2,294
2020-10-20	2,297	2,370	2,284	2,316	37,200	2,316
2020-10-19	2,320	2,320	2,222	2,297	58,800	2,297
2020-10-16	2,420	2,451	2,252	2,296	115,100	2,296
2020-10-15	2,375	2,440	2,333	2,420	70,200	2,420
2020-10-14	2,395	2,404	2,304	2,351	113,400	2,351
2020-10-13	2,420	2,442	2,392	2,395	59,500	2,395
2020-10-12	2,475	2,475	2,405	2,413	81,300	2,413
2020-10-09	2,540	2,550	2,432	2,464	97,200	2,464
2020-10-08	2,577	2,670	2,516	2,516	111,800	2,516
2020-10-07	2,489	2,584	2,455	2,568	77,000	2,568
2020-10-06	2,500	2,524	2,438	2,445	57,900	2,445
2020-10-05	2,502	2,532	2,439	2,474	45,800	2,474
2020-10-02	2,597	2,597	2,470	2,502	58,600	2,502
2020-09-30	2,562	2,612	2,535	2,539	35,000	2,539
2020-09-29	2,598	2,655	2,578	2,611	51,400	2,611
2020-09-28	2,635	2,635	2,465	2,511	60,900	2,511
2020-09-25	2,599	2,660	2,530	2,575	68,000	2,575
2020-09-24	2,686	2,721	2,541	2,591	107,300	2,591
2020-09-23	2,587	2,775	2,541	2,726	172,500	2,726
2020-09-18	2,487	2,570	2,470	2,541	60,100	2,541
2020-09-17	2,410	2,511	2,388	2,489	64,700	2,489
2020-09-16	2,427	2,450	2,392	2,400	61,900	2,400
2020-09-15	2,508	2,526	2,408	2,428	71,800	2,428
2020-09-14	2,540	2,574	2,502	2,508	51,400	2,508
2020-09-11	2,448	2,570	2,398	2,552	93,300	2,552
2020-09-10	2,600	2,618	2,453	2,488	98,600	2,488
2020-09-09	2,580	2,630	2,507	2,578	81,200	2,578
2020-09-08	2,665	2,725	2,590	2,645	53,100	2,645
2020-09-07	2,827	2,827	2,617	2,657	123,100	2,657
2020-09-04	2,862	2,911	2,815	2,841	83,900	2,841
2020-09-03	2,902	3,000	2,801	2,962	99,800	2,962
2020-09-02	2,958	2,958	2,750	2,870	89,800	2,870
2020-09-01	2,770	2,913	2,741	2,913	62,000	2,913
2020-08-31	2,742	2,785	2,677	2,777	73,300	2,777
2020-08-28	2,870	2,890	2,580	2,676	144,400	2,676
2020-08-27	2,898	2,898	2,820	2,844	57,700	2,844
2020-08-26	2,955	2,992	2,880	2,901	43,200	2,901
2020-08-25	3,085	3,085	2,912	2,940	77,800	2,940
2020-08-24	3,060	3,125	2,996	3,065	40,900	3,065
2020-08-21	3,085	3,125	2,984	3,070	62,100	3,070
2020-08-20	3,115	3,130	2,972	2,998	99,800	2,998
2020-08-19	3,135	3,285	3,080	3,185	125,400	3,185
2020-08-18	2,800	3,050	2,800	3,010	133,400	3,010
2020-08-17	3,100	3,100	2,710	2,750	187,900	2,750
2020-08-14	2,800	2,893	2,788	2,810	80,000	2,810
2020-08-13	2,772	2,810	2,702	2,810	38,500	2,810
2020-08-12	2,820	2,836	2,731	2,774	27,300	2,774
2020-08-11	2,799	2,889	2,762	2,820	40,000	2,820
2020-08-07	2,745	2,749	2,708	2,730	20,300	2,730
2020-08-06	2,743	2,770	2,687	2,712	18,400	2,712
2020-08-05	2,705	2,779	2,669	2,763	22,700	2,763
2020-08-04	2,635	2,767	2,635	2,700	45,800	2,700
2020-08-03	2,516	2,628	2,515	2,603	26,400	2,603
2020-07-31	2,513	2,535	2,431	2,519	64,700	2,519
2020-07-30	2,569	2,603	2,542	2,563	12,200	2,563
2020-07-29	2,636	2,645	2,541	2,565	21,900	2,565
2020-07-28	2,730	2,730	2,629	2,673	24,700	2,673
2020-07-27	2,590	2,713	2,585	2,695	37,300	2,695
2020-07-22	2,533	2,610	2,533	2,593	25,100	2,593
2020-07-21	2,576	2,619	2,522	2,583	18,300	2,583
2020-07-20	2,544	2,628	2,482	2,576	40,300	2,576
2020-07-17	2,500	2,559	2,499	2,550	19,000	2,550
2020-07-16	2,553	2,569	2,481	2,501	36,600	2,501
2020-07-15	2,664	2,664	2,521	2,556	53,300	2,556
2020-07-14	2,761	2,765	2,596	2,614	74,300	2,614
2020-07-13	2,638	2,842	2,588	2,811	153,700	2,811
2020-07-10	2,669	2,669	2,540	2,561	71,000	2,561
2020-07-09	2,570	2,695	2,568	2,680	125,700	2,680
2020-07-08	2,490	2,540	2,470	2,527	52,100	2,527
2020-07-07	2,465	2,499	2,410	2,499	46,200	2,499
2020-07-06	2,381	2,459	2,360	2,439	22,300	2,439
2020-07-03	2,310	2,380	2,294	2,379	27,100	2,379
2020-07-02	2,399	2,426	2,223	2,296	44,700	2,296
2020-07-01	2,340	2,499	2,335	2,366	60,300	2,366
2020-06-30	2,265	2,321	2,265	2,300	31,300	2,300
2020-06-29	2,239	2,305	2,224	2,250	47,900	2,250
2020-06-26	2,259	2,259	2,198	2,257	24,400	2,257
2020-06-25	2,193	2,285	2,141	2,216	50,200	2,216
2020-06-24	2,197	2,257	2,197	2,235	15,100	2,235
2020-06-23	2,257	2,293	2,200	2,225	22,700	2,225
2020-06-22	2,254	2,349	2,254	2,270	13,200	2,270
2020-06-19	2,283	2,330	2,260	2,286	17,600	2,286
2020-06-18	2,330	2,330	2,251	2,283	22,700	2,283
2020-06-17	2,263	2,310	2,215	2,295	25,000	2,295
2020-06-16	2,220	2,261	2,183	2,213	45,500	2,213
2020-06-15	2,340	2,377	2,172	2,175	41,400	2,175
2020-06-12	2,205	2,365	2,194	2,316	51,800	2,316
2020-06-11	2,419	2,530	2,381	2,405	47,300	2,405
2020-06-10	2,399	2,436	2,386	2,419	20,500	2,419
2020-06-09	2,389	2,459	2,348	2,449	32,600	2,449
2020-06-08	2,320	2,381	2,311	2,377	29,000	2,377
2020-06-05	2,353	2,375	2,250	2,336	36,500	2,336
2020-06-04	2,390	2,437	2,331	2,362	36,300	2,362
2020-06-03	2,515	2,515	2,366	2,387	61,700	2,387
2020-06-02	2,555	2,585	2,469	2,471	54,300	2,471
2020-06-01	2,427	2,550	2,427	2,508	68,500	2,508
2020-05-29	2,320	2,429	2,320	2,427	52,400	2,427
2020-05-28	2,376	2,450	2,229	2,320	88,900	2,320
2020-05-27	2,445	2,516	2,370	2,396	81,400	2,396
2020-05-26	2,300	2,473	2,270	2,467	152,200	2,467
2020-05-25	2,120	2,266	2,111	2,266	66,200	2,266
2020-05-22	2,101	2,158	2,100	2,119	28,500	2,119
2020-05-21	2,183	2,242	2,124	2,145	32,200	2,145
2020-05-20	2,115	2,218	2,078	2,185	63,500	2,185
2020-05-19	2,265	2,265	2,101	2,115	104,100	2,115
2020-05-18	2,073	2,247	2,065	2,200	183,300	2,200
2020-05-15	2,230	2,320	2,225	2,280	84,900	2,280
2020-05-14	2,314	2,338	2,205	2,205	63,500	2,205
2020-05-13	2,310	2,339	2,288	2,324	26,900	2,324
2020-05-12	2,336	2,370	2,295	2,324	38,300	2,324
2020-05-11	2,271	2,355	2,271	2,336	25,600	2,336
2020-05-08	2,313	2,329	2,208	2,280	40,300	2,280
2020-05-07	2,360	2,419	2,250	2,280	90,600	2,280
2020-05-01	2,202	2,367	2,180	2,313	61,600	2,313
2020-04-30	2,380	2,383	2,234	2,250	73,000	2,250
2020-04-28	2,123	2,250	2,080	2,233	42,700	2,233
2020-04-27	2,079	2,147	2,057	2,073	36,800	2,073
2020-04-24	2,043	2,090	2,005	2,051	44,200	2,051
2020-04-23	1,972	2,067	1,961	2,050	31,100	2,050
2020-04-22	1,859	1,981	1,803	1,932	50,300	1,932
2020-04-21	2,115	2,200	1,905	1,973	67,700	1,973
2020-04-20	1,985	2,182	1,950	2,115	83,100	2,115
2020-04-17	2,025	2,069	1,927	1,945	59,000	1,945
2020-04-16	1,843	2,021	1,814	1,988	55,100	1,988
2020-04-15	1,815	1,967	1,815	1,883	56,700	1,883
2020-04-14	1,742	1,825	1,721	1,808	51,500	1,808
2020-04-13	1,742	1,748	1,673	1,733	53,600	1,733
2020-04-10	1,660	1,727	1,638	1,662	38,400	1,662
2020-04-09	1,704	1,739	1,680	1,687	24,800	1,687
2020-04-08	1,560	1,700	1,495	1,664	82,400	1,664
2020-04-07	1,541	1,591	1,473	1,532	90,300	1,532
2020-04-06	1,475	1,536	1,474	1,496	42,800	1,496
2020-04-03	1,517	1,554	1,480	1,481	57,600	1,481
2020-04-02	1,530	1,546	1,487	1,517	54,300	1,517
2020-04-01	1,635	1,646	1,552	1,560	69,800	1,560
2020-03-31	1,689	1,765	1,647	1,671	33,900	1,671
2020-03-30	1,601	1,716	1,600	1,688	34,300	1,688
2020-03-27	1,668	1,738	1,655	1,681	26,600	1,681
2020-03-26	1,681	1,717	1,620	1,628	54,600	1,628
2020-03-25	1,855	1,855	1,700	1,745	69,200	1,745
2020-03-24	1,604	1,668	1,591	1,624	61,700	1,624
2020-03-23	1,522	1,590	1,469	1,532	56,500	1,532
2020-03-19	1,678	1,738	1,501	1,562	157,100	1,562
2020-03-18	1,848	1,859	1,673	1,673	88,900	1,673
2020-03-17	1,670	1,820	1,620	1,768	75,900	1,768
2020-03-16	1,788	1,882	1,702	1,707	74,300	1,707
2020-03-13	1,565	1,915	1,501	1,640	110,700	1,640
2020-03-12	1,866	1,967	1,756	1,805	79,700	1,805
2020-03-11	1,959	1,999	1,874	1,946	75,400	1,946
2020-03-10	1,623	1,980	1,550	1,980	104,300	1,980
2020-03-09	1,808	1,862	1,725	1,743	95,100	1,743
2020-03-06	2,041	2,091	1,961	1,963	52,900	1,963
2020-03-05	2,100	2,137	2,005	2,055	44,800	2,055
2020-03-04	1,955	2,140	1,955	2,075	78,400	2,075
2020-03-03	2,146	2,277	2,036	2,045	90,500	2,045
2020-03-02	1,881	2,189	1,857	2,145	126,700	2,145
2020-02-28	1,884	1,950	1,781	1,792	108,800	1,792
2020-02-27	1,944	2,000	1,727	2,000	247,200	2,000
2020-02-26	2,007	2,054	1,910	1,984	82,900	1,984
2020-02-25	2,001	2,094	1,977	2,020	121,200	2,020
2020-02-21	2,201	2,288	2,157	2,166	82,500	2,166
2020-02-20	2,378	2,479	2,161	2,210	376,100	2,210
2020-02-19	2,000	2,263	1,990	2,263	529,800	2,263
2020-02-18	2,041	2,049	1,820	1,863	354,000	1,863
2020-02-17	2,125	2,143	2,125	2,125	158,100	2,125
2020-02-14	2,700	2,749	2,607	2,625	132,000	2,625
2020-02-13	2,768	2,773	2,696	2,745	57,000	2,745
2020-02-12	2,750	2,790	2,725	2,754	55,100	2,754
2020-02-10	2,686	2,750	2,666	2,720	55,800	2,720
2020-02-07	2,714	2,714	2,628	2,677	40,800	2,677
2020-02-06	2,631	2,696	2,610	2,694	31,400	2,694
2020-02-05	2,734	2,734	2,602	2,635	51,400	2,635
2020-02-04	2,490	2,642	2,486	2,634	57,800	2,634
2020-02-03	2,381	2,483	2,380	2,451	48,700	2,451
2020-01-31	2,441	2,523	2,441	2,496	32,400	2,496
2020-01-30	2,595	2,612	2,417	2,436	97,000	2,436
2020-01-29	2,670	2,680	2,561	2,575	54,600	2,575
2020-01-28	2,551	2,669	2,548	2,643	36,900	2,643
2020-01-27	2,513	2,594	2,501	2,548	67,500	2,548
2020-01-24	2,756	2,761	2,611	2,622	105,100	2,622
2020-01-23	2,843	2,848	2,778	2,778	68,600	2,778
2020-01-22	2,860	2,876	2,844	2,848	37,500	2,848
2020-01-21	2,885	2,891	2,836	2,870	47,800	2,870
2020-01-20	2,910	2,915	2,858	2,908	49,700	2,908
2020-01-17	2,970	2,981	2,903	2,904	57,200	2,904
2020-01-16	2,951	2,969	2,901	2,969	45,200	2,969
2020-01-15	2,984	3,000	2,930	2,942	51,200	2,942
2020-01-14	3,080	3,100	2,981	3,010	45,000	3,010
2020-01-10	3,015	3,060	2,990	3,020	64,700	3,020
2020-01-09	2,970	3,030	2,936	2,984	50,500	2,984
2020-01-08	2,965	2,965	2,803	2,910	88,500	2,910
2020-01-07	2,910	3,020	2,910	2,986	44,500	2,986
2020-01-06	2,903	2,944	2,891	2,928	41,800	2,928

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 [2020年度]

3135 (株)マーケットエンタープライズの時系列データ [2020年度]