3135 (株)マーケットエンタープライズ の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 1,026 | 1,026 | 993 | 1,025 | 6,800 | 1,025 |
| 2015-12-29 | 1,044 | 1,044 | 988 | 1,020 | 5,100 | 1,020 |
| 2015-12-28 | 996 | 1,029 | 936 | 1,029 | 16,900 | 1,029 |
| 2015-12-25 | 1,990 | 2,001 | 1,956 | 1,999 | 25,200 | 999.50 |
| 2015-12-24 | 2,300 | 2,300 | 1,999 | 2,038 | 33,300 | 1,019 |
| 2015-12-22 | 2,310 | 2,361 | 2,270 | 2,272 | 12,800 | 1,136 |
| 2015-12-21 | 2,500 | 2,510 | 2,406 | 2,410 | 6,600 | 1,205 |
| 2015-12-18 | 2,500 | 2,509 | 2,481 | 2,487 | 11,800 | 1,243.50 |
| 2015-12-17 | 2,554 | 2,588 | 2,525 | 2,552 | 3,300 | 1,276 |
| 2015-12-16 | 2,553 | 2,600 | 2,531 | 2,554 | 2,800 | 1,277 |
| 2015-12-15 | 2,654 | 2,654 | 2,526 | 2,550 | 8,200 | 1,275 |
| 2015-12-14 | 2,601 | 2,685 | 2,600 | 2,655 | 9,000 | 1,327.50 |
| 2015-12-11 | 2,786 | 2,848 | 2,686 | 2,710 | 38,800 | 1,355 |
| 2015-12-10 | 2,491 | 2,519 | 2,490 | 2,519 | 3,200 | 1,259.50 |
| 2015-12-09 | 2,510 | 2,527 | 2,485 | 2,500 | 1,500 | 1,250 |
| 2015-12-08 | 2,545 | 2,545 | 2,500 | 2,510 | 6,800 | 1,255 |
| 2015-12-07 | 2,500 | 2,522 | 2,500 | 2,505 | 2,600 | 1,252.50 |
| 2015-12-04 | 2,430 | 2,455 | 2,410 | 2,445 | 1,200 | 1,222.50 |
| 2015-12-03 | 2,470 | 2,470 | 2,456 | 2,460 | 1,400 | 1,230 |
| 2015-12-02 | 2,531 | 2,531 | 2,465 | 2,468 | 4,900 | 1,234 |
| 2015-12-01 | 2,560 | 2,560 | 2,521 | 2,527 | 2,800 | 1,263.50 |
| 2015-11-30 | 2,531 | 2,559 | 2,519 | 2,559 | 1,400 | 1,279.50 |
| 2015-11-27 | 2,522 | 2,564 | 2,512 | 2,526 | 4,100 | 1,263 |
| 2015-11-26 | 2,522 | 2,529 | 2,497 | 2,522 | 4,200 | 1,261 |
| 2015-11-25 | 2,517 | 2,548 | 2,471 | 2,523 | 6,300 | 1,261.50 |
| 2015-11-24 | 2,489 | 2,489 | 2,426 | 2,467 | 3,100 | 1,233.50 |
| 2015-11-20 | 2,466 | 2,500 | 2,425 | 2,439 | 3,700 | 1,219.50 |
| 2015-11-19 | 2,490 | 2,490 | 2,402 | 2,467 | 8,900 | 1,233.50 |
| 2015-11-18 | 2,657 | 2,660 | 2,484 | 2,520 | 14,300 | 1,260 |
| 2015-11-17 | 2,656 | 2,710 | 2,656 | 2,656 | 6,900 | 1,328 |
| 2015-11-16 | 2,849 | 2,849 | 2,601 | 2,656 | 21,500 | 1,328 |
| 2015-11-13 | 2,730 | 2,999 | 2,720 | 2,999 | 64,800 | 1,499.50 |
| 2015-11-12 | 2,676 | 2,698 | 2,672 | 2,672 | 5,800 | 1,336 |
| 2015-11-11 | 2,775 | 2,787 | 2,626 | 2,626 | 3,400 | 1,313 |
| 2015-11-10 | 2,838 | 2,844 | 2,770 | 2,777 | 5,600 | 1,388.50 |
| 2015-11-09 | 2,820 | 2,840 | 2,775 | 2,838 | 3,700 | 1,419 |
| 2015-11-06 | 2,770 | 2,826 | 2,770 | 2,786 | 1,600 | 1,393 |
| 2015-11-05 | 2,850 | 2,850 | 2,768 | 2,768 | 3,900 | 1,384 |
| 2015-11-04 | 2,720 | 2,973 | 2,720 | 2,870 | 6,800 | 1,435 |
| 2015-11-02 | 2,743 | 2,813 | 2,722 | 2,744 | 4,300 | 1,372 |
| 2015-10-30 | 2,756 | 2,766 | 2,714 | 2,715 | 4,900 | 1,357.50 |
| 2015-10-29 | 2,847 | 2,847 | 2,746 | 2,763 | 3,200 | 1,381.50 |
| 2015-10-28 | 2,720 | 2,950 | 2,720 | 2,847 | 15,800 | 1,423.50 |
| 2015-10-27 | 2,703 | 2,739 | 2,672 | 2,672 | 5,400 | 1,336 |
| 2015-10-26 | 2,700 | 2,743 | 2,700 | 2,711 | 5,600 | 1,355.50 |
| 2015-10-23 | 2,769 | 2,769 | 2,700 | 2,749 | 5,700 | 1,374.50 |
| 2015-10-22 | 2,728 | 2,758 | 2,650 | 2,758 | 4,800 | 1,379 |
| 2015-10-21 | 2,748 | 2,748 | 2,660 | 2,720 | 7,900 | 1,360 |
| 2015-10-20 | 2,850 | 2,850 | 2,701 | 2,730 | 10,800 | 1,365 |
| 2015-10-19 | 2,998 | 2,998 | 2,886 | 2,900 | 11,200 | 1,450 |
| 2015-10-16 | 2,900 | 3,175 | 2,833 | 2,995 | 63,400 | 1,497.50 |
| 2015-10-15 | 2,559 | 2,795 | 2,559 | 2,750 | 11,000 | 1,375 |
| 2015-10-14 | 2,506 | 2,550 | 2,501 | 2,549 | 3,900 | 1,274.50 |
| 2015-10-13 | 2,528 | 2,574 | 2,500 | 2,506 | 3,900 | 1,253 |
| 2015-10-09 | 2,513 | 2,549 | 2,500 | 2,501 | 3,700 | 1,250.50 |
| 2015-10-08 | 2,521 | 2,550 | 2,503 | 2,503 | 3,900 | 1,251.50 |
| 2015-10-07 | 2,562 | 2,562 | 2,500 | 2,521 | 4,100 | 1,260.50 |
| 2015-10-06 | 2,558 | 2,558 | 2,500 | 2,530 | 10,000 | 1,265 |
| 2015-10-05 | 2,410 | 2,498 | 2,410 | 2,458 | 8,900 | 1,229 |
| 2015-10-02 | 2,349 | 2,380 | 2,305 | 2,376 | 3,900 | 1,188 |
| 2015-10-01 | 2,278 | 2,350 | 2,278 | 2,350 | 1,800 | 1,175 |
| 2015-09-30 | 2,202 | 2,300 | 2,202 | 2,277 | 3,300 | 1,138.50 |
| 2015-09-29 | 2,364 | 2,364 | 2,150 | 2,222 | 6,500 | 1,111 |
| 2015-09-28 | 2,260 | 2,350 | 2,260 | 2,314 | 2,500 | 1,157 |
| 2015-09-25 | 2,320 | 2,420 | 2,265 | 2,274 | 9,900 | 1,137 |
| 2015-09-24 | 2,254 | 2,385 | 2,250 | 2,320 | 5,600 | 1,160 |
| 2015-09-18 | 2,280 | 2,400 | 2,252 | 2,354 | 13,300 | 1,177 |
| 2015-09-17 | 2,293 | 2,307 | 2,220 | 2,260 | 7,100 | 1,130 |
| 2015-09-16 | 2,380 | 2,420 | 2,256 | 2,293 | 16,000 | 1,146.50 |
| 2015-09-15 | 2,509 | 2,570 | 2,404 | 2,426 | 9,600 | 1,213 |
| 2015-09-14 | 2,425 | 2,540 | 2,383 | 2,540 | 10,600 | 1,270 |
| 2015-09-11 | 2,285 | 2,535 | 2,285 | 2,475 | 23,900 | 1,237.50 |
| 2015-09-10 | 2,170 | 2,222 | 2,157 | 2,220 | 8,100 | 1,110 |
| 2015-09-09 | 2,241 | 2,269 | 2,211 | 2,241 | 24,500 | 1,120.50 |
| 2015-09-08 | 2,352 | 2,356 | 2,133 | 2,143 | 23,600 | 1,071.50 |
| 2015-09-07 | 2,410 | 2,496 | 2,280 | 2,345 | 18,900 | 1,172.50 |
| 2015-09-04 | 2,700 | 2,700 | 2,352 | 2,510 | 21,700 | 1,255 |
| 2015-09-03 | 2,709 | 2,799 | 2,677 | 2,701 | 17,500 | 1,350.50 |
| 2015-09-02 | 2,670 | 2,900 | 2,605 | 2,659 | 23,500 | 1,329.50 |
| 2015-09-01 | 2,922 | 3,080 | 2,780 | 2,780 | 40,700 | 1,390 |
| 2015-08-31 | 2,682 | 2,943 | 2,640 | 2,920 | 46,500 | 1,460 |
| 2015-08-28 | 2,645 | 2,684 | 2,600 | 2,632 | 36,100 | 1,316 |
| 2015-08-27 | 2,694 | 2,744 | 2,526 | 2,595 | 44,800 | 1,297.50 |
| 2015-08-26 | 2,628 | 2,717 | 2,477 | 2,594 | 123,100 | 1,297 |
| 2015-08-25 | 2,650 | 3,000 | 2,458 | 2,678 | 47,300 | 1,339 |
| 2015-08-24 | 3,255 | 3,345 | 2,750 | 2,750 | 50,900 | 1,375 |
| 2015-08-21 | 3,540 | 3,595 | 3,425 | 3,450 | 18,400 | 1,725 |
| 2015-08-20 | 3,540 | 3,750 | 3,470 | 3,750 | 19,600 | 1,875 |
| 2015-08-19 | 3,850 | 3,850 | 3,490 | 3,500 | 25,900 | 1,750 |
| 2015-08-18 | 3,650 | 3,745 | 3,565 | 3,650 | 51,700 | 1,825 |
| 2015-08-17 | 3,305 | 3,450 | 3,260 | 3,450 | 22,800 | 1,725 |
| 2015-08-14 | 3,170 | 3,280 | 3,155 | 3,265 | 22,100 | 1,632.50 |
| 2015-08-13 | 3,190 | 3,250 | 3,145 | 3,150 | 9,700 | 1,575 |
| 2015-08-12 | 3,240 | 3,320 | 3,210 | 3,285 | 12,400 | 1,642.50 |
| 2015-08-11 | 3,350 | 3,445 | 3,180 | 3,300 | 50,200 | 1,650 |
| 2015-08-10 | 3,600 | 3,600 | 3,360 | 3,420 | 34,500 | 1,710 |
| 2015-08-07 | 3,480 | 3,695 | 3,425 | 3,640 | 38,100 | 1,820 |
| 2015-08-06 | 3,610 | 3,620 | 3,500 | 3,505 | 31,700 | 1,752.50 |
| 2015-08-05 | 3,620 | 3,710 | 3,505 | 3,655 | 50,100 | 1,827.50 |
| 2015-08-04 | 3,805 | 3,840 | 3,620 | 3,665 | 58,400 | 1,832.50 |
| 2015-08-03 | 4,050 | 4,080 | 3,820 | 3,870 | 41,700 | 1,935 |
| 2015-07-31 | 4,550 | 4,870 | 3,960 | 4,050 | 205,200 | 2,025 |
| 2015-07-30 | 5,100 | 5,650 | 4,325 | 4,440 | 446,600 | 2,220 |
| 2015-07-29 | 4,460 | 5,020 | 4,425 | 4,990 | 348,600 | 2,495 |
| 2015-07-28 | 4,390 | 4,600 | 4,170 | 4,320 | 69,400 | 2,160 |
| 2015-07-27 | 4,100 | 4,600 | 4,015 | 4,600 | 171,800 | 2,300 |
| 2015-07-24 | 3,860 | 4,150 | 3,820 | 4,150 | 113,300 | 2,075 |
| 2015-07-23 | 3,770 | 3,950 | 3,610 | 3,930 | 110,700 | 1,965 |
| 2015-07-22 | 3,600 | 3,670 | 3,470 | 3,670 | 27,000 | 1,835 |
| 2015-07-21 | 3,555 | 3,615 | 3,540 | 3,570 | 17,600 | 1,785 |
| 2015-07-17 | 3,480 | 3,520 | 3,450 | 3,520 | 10,900 | 1,760 |
| 2015-07-16 | 3,535 | 3,535 | 3,440 | 3,520 | 5,600 | 1,760 |
| 2015-07-15 | 3,470 | 3,545 | 3,405 | 3,500 | 10,300 | 1,750 |
| 2015-07-14 | 3,400 | 3,510 | 3,390 | 3,460 | 11,000 | 1,730 |
| 2015-07-13 | 3,360 | 3,540 | 3,335 | 3,400 | 14,000 | 1,700 |
| 2015-07-10 | 3,400 | 3,400 | 3,275 | 3,290 | 8,300 | 1,645 |
| 2015-07-09 | 3,305 | 3,500 | 3,155 | 3,425 | 25,900 | 1,712.50 |
| 2015-07-08 | 3,330 | 3,580 | 3,260 | 3,345 | 46,000 | 1,672.50 |
| 2015-07-07 | 3,380 | 3,380 | 3,225 | 3,260 | 8,400 | 1,630 |
| 2015-07-06 | 3,380 | 3,500 | 3,250 | 3,320 | 15,700 | 1,660 |
| 2015-07-03 | 3,645 | 3,645 | 3,305 | 3,415 | 33,800 | 1,707.50 |
| 2015-07-02 | 3,500 | 3,605 | 3,410 | 3,605 | 61,200 | 1,802.50 |
| 2015-07-01 | 3,500 | 3,530 | 3,320 | 3,380 | 38,900 | 1,690 |
| 2015-06-30 | 3,170 | 3,395 | 3,170 | 3,370 | 30,200 | 1,685 |
| 2015-06-29 | 3,260 | 3,540 | 3,120 | 3,165 | 65,100 | 1,582.50 |
| 2015-06-26 | 3,230 | 3,440 | 3,120 | 3,400 | 88,500 | 1,700 |
| 2015-06-25 | 3,250 | 3,250 | 3,040 | 3,135 | 54,300 | 1,567.50 |
| 2015-06-24 | 3,420 | 3,470 | 3,235 | 3,250 | 65,800 | 1,625 |
| 2015-06-23 | 3,530 | 3,595 | 3,310 | 3,345 | 118,200 | 1,672.50 |
| 2015-06-22 | 3,500 | 3,630 | 3,270 | 3,495 | 277,800 | 1,747.50 |
| 2015-06-19 | 3,775 | 3,900 | 3,500 | 3,560 | 304,500 | 1,780 |
| 2015-06-18 | 4,005 | 4,300 | 3,610 | 3,705 | 887,900 | 1,852.50 |
分割・併合履歴 ： [2015-12-28]1株→2株
