3135 (株)マーケットエンタープライズの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,917	2,956	2,877	2,946	46,200	2,946
2019-12-27	3,005	3,005	2,910	2,916	102,200	2,916
2019-12-26	3,095	3,095	2,976	2,987	89,400	2,987
2019-12-25	3,040	3,135	3,020	3,055	141,200	3,055
2019-12-24	2,918	3,025	2,890	3,005	121,700	3,005
2019-12-23	2,951	2,951	2,872	2,898	54,000	2,898
2019-12-20	2,859	2,937	2,859	2,936	55,300	2,936
2019-12-19	2,903	2,918	2,853	2,858	95,200	2,858
2019-12-18	3,035	3,035	2,889	2,932	139,400	2,932
2019-12-17	2,865	3,045	2,865	3,045	109,300	3,045
2019-12-16	2,930	2,940	2,861	2,872	78,100	2,872
2019-12-13	2,974	2,993	2,917	2,931	78,100	2,931
2019-12-12	3,060	3,060	2,962	2,974	69,400	2,974
2019-12-11	3,025	3,070	2,994	3,020	58,000	3,020
2019-12-10	3,000	3,085	2,957	2,984	124,100	2,984
2019-12-09	3,200	3,200	3,000	3,020	98,900	3,020
2019-12-06	3,090	3,170	3,050	3,140	75,800	3,140
2019-12-05	3,305	3,320	3,080	3,115	175,500	3,115
2019-12-04	3,405	3,590	3,230	3,275	303,600	3,275
2019-12-03	3,170	3,380	3,105	3,355	178,500	3,355
2019-12-02	3,295	3,425	3,180	3,230	256,200	3,230
2019-11-29	3,050	3,245	3,045	3,205	365,900	3,205
2019-11-28	2,870	3,025	2,852	3,005	475,600	3,005
2019-11-27	2,943	2,971	2,907	2,920	205,100	2,920
2019-11-26	3,075	3,090	2,979	2,993	116,000	2,993
2019-11-25	3,115	3,130	3,055	3,080	62,100	3,080
2019-11-22	3,115	3,205	3,055	3,115	83,300	3,115
2019-11-21	3,235	3,305	3,030	3,125	171,600	3,125
2019-11-20	3,375	3,500	3,140	3,390	180,700	3,390
2019-11-19	3,555	3,650	3,325	3,405	141,100	3,405
2019-11-18	3,440	3,605	3,350	3,485	176,300	3,485
2019-11-15	3,280	3,490	3,030	3,410	406,700	3,410
2019-11-14	3,100	3,295	3,000	3,295	308,700	3,295
2019-11-13	2,700	2,814	2,695	2,793	135,300	2,793
2019-11-12	2,705	2,740	2,627	2,694	94,300	2,694
2019-11-11	2,588	2,775	2,578	2,720	159,600	2,720
2019-11-08	2,557	2,576	2,498	2,540	47,500	2,540
2019-11-07	2,578	2,590	2,491	2,519	85,500	2,519
2019-11-06	2,730	2,730	2,571	2,592	88,000	2,592
2019-11-05	2,693	2,828	2,692	2,728	88,500	2,728
2019-11-01	2,540	2,643	2,531	2,643	31,900	2,643
2019-10-31	2,589	2,634	2,527	2,539	53,200	2,539
2019-10-30	2,652	2,693	2,573	2,608	60,700	2,608
2019-10-29	2,690	2,746	2,681	2,698	46,100	2,698
2019-10-28	2,776	2,776	2,663	2,688	39,200	2,688
2019-10-25	2,864	2,864	2,641	2,726	168,300	2,726
2019-10-24	2,960	2,961	2,860	2,864	47,100	2,864
2019-10-23	2,967	2,967	2,885	2,930	24,900	2,930
2019-10-21	2,908	2,976	2,890	2,917	33,300	2,917
2019-10-18	2,950	3,015	2,902	2,908	63,400	2,908
2019-10-17	2,849	2,967	2,840	2,950	57,100	2,950
2019-10-16	2,891	2,891	2,815	2,849	25,500	2,849
2019-10-15	2,830	2,877	2,777	2,841	36,700	2,841
2019-10-11	2,876	2,876	2,741	2,777	78,600	2,777
2019-10-10	2,930	2,978	2,855	2,855	56,400	2,855
2019-10-09	2,923	2,984	2,887	2,938	62,400	2,938
2019-10-08	2,918	2,966	2,887	2,893	41,700	2,893
2019-10-07	2,905	2,969	2,850	2,939	67,300	2,939
2019-10-04	2,934	3,015	2,807	2,928	118,100	2,928
2019-10-03	2,860	2,890	2,758	2,890	76,100	2,890
2019-10-02	2,796	2,980	2,777	2,857	176,000	2,857
2019-10-01	2,960	2,999	2,720	2,768	208,300	2,768
2019-09-30	3,230	3,400	2,830	2,900	468,400	2,900
2019-09-27	2,998	3,245	2,970	3,230	227,600	3,230
2019-09-26	2,911	2,959	2,900	2,956	44,500	2,956
2019-09-25	2,899	2,899	2,795	2,883	37,100	2,883
2019-09-24	2,872	2,938	2,847	2,850	50,700	2,850
2019-09-20	2,971	2,988	2,870	2,891	82,600	2,891
2019-09-19	3,000	3,050	2,892	2,998	104,300	2,998
2019-09-18	2,918	3,025	2,850	2,950	106,900	2,950
2019-09-17	2,791	2,919	2,751	2,875	58,900	2,875
2019-09-13	2,950	3,025	2,770	2,824	176,000	2,824
2019-09-12	2,659	2,940	2,621	2,909	263,400	2,909
2019-09-11	2,512	2,727	2,512	2,673	135,200	2,673
2019-09-10	2,688	2,730	2,532	2,552	131,900	2,552
2019-09-09	2,825	2,827	2,616	2,662	197,100	2,662
2019-09-06	2,745	2,880	2,706	2,775	254,700	2,775
2019-09-05	2,930	2,953	2,668	2,695	282,000	2,695
2019-09-04	3,140	3,270	2,862	2,890	384,500	2,890
2019-09-03	2,866	3,170	2,850	3,120	214,700	3,120
2019-09-02	2,864	3,200	2,864	2,884	418,300	2,884
2019-08-30	2,815	3,000	2,737	2,881	232,300	2,881
2019-08-29	2,749	2,800	2,612	2,776	114,600	2,776
2019-08-28	2,677	2,828	2,661	2,730	166,900	2,730
2019-08-27	2,929	3,040	2,613	2,692	377,300	2,692
2019-08-26	2,688	2,951	2,507	2,898	440,100	2,898
2019-08-23	2,441	2,761	2,420	2,729	388,300	2,729
2019-08-22	2,454	2,839	2,387	2,420	733,600	2,420
2019-08-21	2,323	2,354	2,257	2,354	43,300	2,354
2019-08-20	2,295	2,338	2,268	2,323	63,300	2,323
2019-08-19	2,155	2,360	2,144	2,310	193,400	2,310
2019-08-16	2,160	2,199	2,089	2,130	162,100	2,130
2019-08-15	2,110	2,218	2,055	2,144	486,600	2,144
2019-08-14	1,919	1,935	1,893	1,894	102,700	1,894
2019-08-13	1,886	1,958	1,886	1,930	57,300	1,930
2019-08-09	1,850	1,949	1,795	1,910	61,700	1,910
2019-08-08	1,810	1,839	1,803	1,818	25,900	1,818
2019-08-07	1,850	1,856	1,779	1,818	29,200	1,818
2019-08-06	1,678	1,830	1,642	1,822	48,200	1,822
2019-08-05	1,915	1,915	1,756	1,781	75,700	1,781
2019-08-02	1,870	1,929	1,863	1,902	61,200	1,902
2019-08-01	1,808	1,894	1,808	1,883	58,900	1,883
2019-07-31	1,770	1,806	1,759	1,806	20,600	1,806
2019-07-30	1,783	1,806	1,771	1,785	13,400	1,785
2019-07-29	1,813	1,813	1,746	1,782	24,800	1,782
2019-07-26	1,786	1,806	1,778	1,786	20,400	1,786
2019-07-25	1,828	1,829	1,773	1,807	40,400	1,807
2019-07-24	1,855	1,858	1,796	1,804	55,200	1,804
2019-07-23	1,775	1,881	1,758	1,855	98,400	1,855
2019-07-22	1,788	1,788	1,734	1,769	48,700	1,769
2019-07-19	1,721	1,765	1,719	1,751	34,800	1,751
2019-07-18	1,717	1,784	1,694	1,718	84,600	1,718
2019-07-17	1,671	1,732	1,641	1,732	70,300	1,732
2019-07-16	1,638	1,665	1,613	1,631	81,700	1,631
2019-07-12	1,751	1,751	1,660	1,668	199,900	1,668
2019-07-11	1,880	1,880	1,780	1,791	114,900	1,791
2019-07-10	1,881	1,895	1,856	1,870	31,300	1,870
2019-07-09	1,875	1,945	1,835	1,887	67,600	1,887
2019-07-08	1,883	1,903	1,826	1,885	115,000	1,885
2019-07-05	1,888	1,932	1,871	1,911	129,100	1,911
2019-07-04	2,001	2,027	1,839	1,848	179,100	1,848
2019-07-03	1,950	2,007	1,907	1,990	180,300	1,990
2019-07-02	1,892	1,930	1,832	1,915	130,800	1,915
2019-07-01	1,869	1,918	1,846	1,903	104,900	1,903
2019-06-28	1,850	1,892	1,810	1,829	131,200	1,829
2019-06-27	1,830	1,948	1,802	1,890	299,500	1,890
2019-06-26	1,991	2,092	1,815	1,820	514,100	1,820
2019-06-25	2,311	2,314	1,994	2,028	549,900	2,028
2019-06-24	2,557	2,560	2,312	2,320	195,600	2,320
2019-06-21	2,400	2,585	2,357	2,570	345,800	2,570
2019-06-20	2,192	2,397	2,165	2,379	307,100	2,379
2019-06-19	2,200	2,229	2,040	2,142	160,000	2,142
2019-06-18	2,100	2,245	2,071	2,131	143,800	2,131
2019-06-17	2,181	2,270	2,053	2,100	155,000	2,100
2019-06-14	2,170	2,432	2,170	2,227	292,800	2,227
2019-06-13	2,250	2,393	2,160	2,220	328,500	2,220
2019-06-12	1,900	2,311	1,892	2,300	342,200	2,300
2019-06-11	1,998	1,998	1,876	1,911	30,700	1,911
2019-06-10	2,000	2,040	1,952	1,960	64,100	1,960
2019-06-07	1,795	1,984	1,795	1,969	71,500	1,969
2019-06-06	1,920	1,920	1,782	1,784	49,700	1,784
2019-06-05	2,000	2,040	1,852	1,887	50,800	1,887
2019-06-04	1,850	1,951	1,830	1,933	36,700	1,933
2019-06-03	1,899	1,915	1,757	1,801	77,700	1,801
2019-05-31	1,965	1,984	1,873	1,959	58,700	1,959
2019-05-30	2,049	2,067	1,907	1,965	75,600	1,965
2019-05-29	2,135	2,184	2,050	2,081	43,500	2,081
2019-05-28	2,131	2,160	2,072	2,119	39,400	2,119
2019-05-27	2,137	2,182	2,065	2,169	30,400	2,169
2019-05-24	2,050	2,194	1,997	2,133	80,100	2,133
2019-05-23	2,156	2,170	2,050	2,087	76,000	2,087
2019-05-22	2,100	2,176	1,953	2,165	173,300	2,165
2019-05-21	2,018	2,096	1,933	2,056	239,000	2,056
2019-05-20	1,869	2,128	1,805	2,066	388,200	2,066
2019-05-17	1,846	1,891	1,663	1,883	602,400	1,883
2019-05-16	1,606	1,606	1,606	1,606	12,300	1,606
2019-05-15	1,319	1,320	1,235	1,306	81,200	1,306
2019-05-14	1,203	1,271	1,193	1,259	48,600	1,259
2019-05-13	1,310	1,320	1,278	1,284	28,300	1,284
2019-05-10	1,321	1,381	1,250	1,310	52,000	1,310
2019-05-09	1,382	1,382	1,303	1,308	37,100	1,308
2019-05-08	1,408	1,436	1,374	1,389	59,100	1,389
2019-05-07	1,347	1,451	1,346	1,438	57,300	1,438
2019-04-26	1,373	1,380	1,338	1,369	15,300	1,369
2019-04-25	1,371	1,405	1,351	1,380	25,300	1,380
2019-04-24	1,346	1,371	1,317	1,365	22,800	1,365
2019-04-23	1,346	1,440	1,346	1,356	24,000	1,356
2019-04-22	1,379	1,395	1,316	1,363	44,000	1,363
2019-04-19	1,255	1,419	1,249	1,396	125,100	1,396
2019-04-18	1,304	1,318	1,255	1,271	37,000	1,271
2019-04-17	1,350	1,380	1,300	1,304	60,900	1,304
2019-04-16	1,246	1,337	1,246	1,313	68,700	1,313
2019-04-15	1,164	1,254	1,164	1,222	34,200	1,222
2019-04-12	1,169	1,169	1,140	1,159	17,300	1,159
2019-04-11	1,192	1,196	1,130	1,158	42,900	1,158
2019-04-10	1,180	1,206	1,166	1,184	16,400	1,184
2019-04-09	1,210	1,250	1,180	1,201	49,500	1,201
2019-04-08	1,219	1,278	1,175	1,221	46,300	1,221
2019-04-05	1,200	1,244	1,200	1,200	18,300	1,200
2019-04-04	1,228	1,260	1,195	1,199	38,600	1,199
2019-04-03	1,308	1,309	1,192	1,225	91,300	1,225
2019-04-02	1,320	1,355	1,276	1,292	46,900	1,292
2019-04-01	1,416	1,419	1,300	1,315	81,600	1,315
2019-03-29	1,335	1,445	1,335	1,412	75,900	1,412
2019-03-28	1,324	1,338	1,263	1,338	28,500	1,338
2019-03-27	1,332	1,343	1,280	1,315	29,300	1,315
2019-03-26	1,361	1,370	1,301	1,302	27,300	1,302
2019-03-25	1,318	1,372	1,290	1,361	31,000	1,361
2019-03-22	1,479	1,539	1,390	1,408	67,700	1,408
2019-03-20	1,341	1,476	1,333	1,468	65,900	1,468
2019-03-19	1,350	1,350	1,271	1,341	32,200	1,341
2019-03-18	1,282	1,410	1,280	1,354	61,600	1,354
2019-03-15	1,319	1,335	1,263	1,275	39,600	1,275
2019-03-14	1,216	1,333	1,216	1,323	73,800	1,323
2019-03-13	1,204	1,220	1,168	1,203	17,200	1,203
2019-03-12	1,159	1,230	1,156	1,204	56,800	1,204
2019-03-11	1,094	1,157	1,081	1,151	26,300	1,151
2019-03-08	1,136	1,140	1,076	1,095	50,100	1,095
2019-03-07	1,200	1,200	1,120	1,147	89,100	1,147
2019-03-06	1,292	1,292	1,228	1,250	38,100	1,250
2019-03-05	1,303	1,345	1,277	1,314	44,300	1,314
2019-03-04	1,374	1,384	1,294	1,322	53,600	1,322
2019-03-01	1,231	1,360	1,227	1,360	67,300	1,360
2019-02-28	1,300	1,441	1,250	1,253	279,300	1,253
2019-02-27	1,180	1,225	1,160	1,184	37,100	1,184
2019-02-26	1,147	1,219	1,102	1,210	71,900	1,210
2019-02-25	1,200	1,203	1,121	1,141	122,700	1,141
2019-02-22	1,152	1,229	1,127	1,219	201,700	1,219
2019-02-21	1,079	1,170	1,041	1,169	166,400	1,169
2019-02-20	1,070	1,200	1,050	1,096	343,000	1,096
2019-02-19	1,090	1,144	1,020	1,100	443,600	1,100
2019-02-18	1,050	1,050	1,050	1,050	12,500	1,050
2019-02-15	900	900	900	900	10,000	900
2019-02-14	750	756	738	750	22,500	750
2019-02-13	732	759	718	750	34,100	750
2019-02-12	693	729	651	717	28,100	717
2019-02-08	663	694	663	686	14,700	686
2019-02-07	751	751	684	696	21,300	696
2019-02-06	733	751	725	751	19,800	751
2019-02-05	727	745	718	718	19,300	718
2019-02-04	730	730	702	730	20,900	730
2019-02-01	691	720	676	718	13,900	718
2019-01-31	673	709	672	687	24,800	687
2019-01-30	677	677	645	653	21,300	653
2019-01-29	686	686	666	676	9,500	676
2019-01-28	712	712	692	692	7,900	692
2019-01-25	729	729	680	706	20,900	706
2019-01-24	685	715	681	714	12,800	714
2019-01-23	714	714	683	700	10,600	700
2019-01-22	760	768	720	727	24,100	727
2019-01-21	781	795	755	764	26,500	764
2019-01-18	784	813	766	766	30,300	766
2019-01-17	752	820	735	781	89,100	781
2019-01-16	758	758	722	733	31,600	733
2019-01-15	750	773	724	761	35,900	761
2019-01-11	821	950	745	777	147,000	777
2019-01-10	768	821	756	816	58,400	816
2019-01-09	779	799	765	783	46,700	783
2019-01-08	767	838	740	764	151,900	764
2019-01-07	752	752	752	752	14,700	752
2019-01-04	532	652	526	652	101,100	652

分割・併合履歴： [2015-12-28]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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

3135 (株)マーケットエンタープライズ の時系列データ [2019年度]

3135 (株)マーケットエンタープライズの時系列データ [2019年度]