3135 (株)マーケットエンタープライズ の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 913 | 948 | 913 | 942 | 5,000 | 942 |
| 2022-12-29 | 900 | 914 | 879 | 913 | 9,500 | 913 |
| 2022-12-28 | 922 | 922 | 896 | 905 | 16,500 | 905 |
| 2022-12-27 | 916 | 939 | 895 | 922 | 18,100 | 922 |
| 2022-12-26 | 959 | 959 | 910 | 916 | 8,200 | 916 |
| 2022-12-23 | 914 | 927 | 899 | 922 | 9,400 | 922 |
| 2022-12-22 | 924 | 924 | 913 | 918 | 4,700 | 918 |
| 2022-12-21 | 944 | 953 | 924 | 924 | 10,900 | 924 |
| 2022-12-20 | 1,005 | 1,005 | 935 | 958 | 19,500 | 958 |
| 2022-12-19 | 1,018 | 1,018 | 996 | 999 | 4,800 | 999 |
| 2022-12-16 | 999 | 1,009 | 995 | 1,002 | 8,600 | 1,002 |
| 2022-12-15 | 991 | 999 | 985 | 999 | 2,200 | 999 |
| 2022-12-14 | 1,000 | 1,007 | 987 | 990 | 3,600 | 990 |
| 2022-12-13 | 984 | 998 | 981 | 993 | 6,700 | 993 |
| 2022-12-12 | 1,006 | 1,006 | 983 | 984 | 3,700 | 984 |
| 2022-12-09 | 987 | 1,008 | 987 | 1,000 | 5,800 | 1,000 |
| 2022-12-08 | 1,007 | 1,007 | 985 | 987 | 5,500 | 987 |
| 2022-12-07 | 985 | 996 | 985 | 996 | 1,100 | 996 |
| 2022-12-06 | 995 | 1,006 | 985 | 989 | 6,200 | 989 |
| 2022-12-05 | 1,006 | 1,006 | 992 | 1,006 | 5,400 | 1,006 |
| 2022-12-02 | 1,023 | 1,023 | 992 | 1,005 | 11,500 | 1,005 |
| 2022-12-01 | 1,029 | 1,049 | 990 | 1,023 | 20,500 | 1,023 |
| 2022-11-30 | 1,023 | 1,023 | 1,002 | 1,006 | 4,600 | 1,006 |
| 2022-11-29 | 1,046 | 1,046 | 1,011 | 1,015 | 10,000 | 1,015 |
| 2022-11-28 | 1,086 | 1,086 | 1,006 | 1,023 | 16,800 | 1,023 |
| 2022-11-25 | 1,044 | 1,085 | 1,044 | 1,067 | 11,900 | 1,067 |
| 2022-11-24 | 1,022 | 1,057 | 1,008 | 1,048 | 18,200 | 1,048 |
| 2022-11-22 | 1,041 | 1,041 | 1,015 | 1,022 | 8,200 | 1,022 |
| 2022-11-21 | 1,033 | 1,033 | 1,010 | 1,031 | 7,400 | 1,031 |
| 2022-11-18 | 1,018 | 1,018 | 997 | 998 | 9,000 | 998 |
| 2022-11-17 | 996 | 1,023 | 996 | 1,018 | 10,300 | 1,018 |
| 2022-11-16 | 1,015 | 1,015 | 952 | 996 | 19,600 | 996 |
| 2022-11-15 | 1,015 | 1,073 | 970 | 1,015 | 54,400 | 1,015 |
| 2022-11-14 | 1,080 | 1,116 | 1,050 | 1,105 | 29,700 | 1,105 |
| 2022-11-11 | 1,144 | 1,148 | 1,081 | 1,089 | 31,500 | 1,089 |
| 2022-11-10 | 1,090 | 1,143 | 1,090 | 1,140 | 15,300 | 1,140 |
| 2022-11-09 | 1,118 | 1,120 | 1,082 | 1,099 | 12,800 | 1,099 |
| 2022-11-08 | 1,142 | 1,142 | 1,080 | 1,113 | 31,100 | 1,113 |
| 2022-11-07 | 1,112 | 1,148 | 1,095 | 1,103 | 23,800 | 1,103 |
| 2022-11-04 | 1,062 | 1,114 | 1,062 | 1,099 | 11,100 | 1,099 |
| 2022-11-02 | 1,101 | 1,102 | 1,067 | 1,079 | 6,100 | 1,079 |
| 2022-11-01 | 1,047 | 1,103 | 1,046 | 1,091 | 12,600 | 1,091 |
| 2022-10-31 | 1,075 | 1,075 | 1,053 | 1,055 | 12,700 | 1,055 |
| 2022-10-28 | 1,074 | 1,114 | 1,056 | 1,075 | 24,600 | 1,075 |
| 2022-10-27 | 1,094 | 1,107 | 1,079 | 1,092 | 13,700 | 1,092 |
| 2022-10-26 | 1,084 | 1,097 | 1,061 | 1,088 | 13,600 | 1,088 |
| 2022-10-25 | 1,045 | 1,088 | 1,032 | 1,054 | 18,900 | 1,054 |
| 2022-10-24 | 1,064 | 1,064 | 1,027 | 1,030 | 10,500 | 1,030 |
| 2022-10-21 | 1,043 | 1,048 | 1,019 | 1,029 | 8,500 | 1,029 |
| 2022-10-20 | 1,027 | 1,039 | 1,007 | 1,015 | 6,000 | 1,015 |
| 2022-10-19 | 1,057 | 1,057 | 1,010 | 1,027 | 14,400 | 1,027 |
| 2022-10-18 | 1,050 | 1,085 | 1,020 | 1,049 | 21,200 | 1,049 |
| 2022-10-17 | 1,025 | 1,048 | 1,016 | 1,034 | 10,300 | 1,034 |
| 2022-10-14 | 1,011 | 1,035 | 1,000 | 1,025 | 17,700 | 1,025 |
| 2022-10-13 | 1,049 | 1,049 | 970 | 981 | 25,600 | 981 |
| 2022-10-12 | 1,073 | 1,073 | 1,020 | 1,060 | 26,000 | 1,060 |
| 2022-10-11 | 1,015 | 1,090 | 1,000 | 1,074 | 36,900 | 1,074 |
| 2022-10-07 | 975 | 1,060 | 975 | 1,021 | 30,200 | 1,021 |
| 2022-10-06 | 969 | 997 | 969 | 975 | 11,300 | 975 |
| 2022-10-05 | 960 | 1,072 | 960 | 970 | 59,500 | 970 |
| 2022-10-04 | 922 | 960 | 920 | 960 | 20,400 | 960 |
| 2022-10-03 | 895 | 922 | 866 | 907 | 9,700 | 907 |
| 2022-09-30 | 919 | 919 | 889 | 897 | 7,500 | 897 |
| 2022-09-29 | 900 | 919 | 894 | 919 | 5,300 | 919 |
| 2022-09-28 | 920 | 927 | 865 | 889 | 15,300 | 889 |
| 2022-09-27 | 901 | 935 | 890 | 935 | 14,000 | 935 |
| 2022-09-26 | 948 | 948 | 880 | 901 | 26,600 | 901 |
| 2022-09-22 | 909 | 930 | 874 | 930 | 15,000 | 930 |
| 2022-09-21 | 933 | 933 | 871 | 894 | 17,700 | 894 |
| 2022-09-20 | 924 | 924 | 908 | 918 | 5,300 | 918 |
| 2022-09-16 | 901 | 912 | 884 | 909 | 11,600 | 909 |
| 2022-09-15 | 931 | 934 | 908 | 912 | 21,300 | 912 |
| 2022-09-14 | 882 | 908 | 868 | 907 | 8,600 | 907 |
| 2022-09-13 | 902 | 907 | 882 | 888 | 12,900 | 888 |
| 2022-09-12 | 853 | 905 | 853 | 902 | 21,100 | 902 |
| 2022-09-09 | 857 | 871 | 853 | 858 | 6,600 | 858 |
| 2022-09-08 | 859 | 878 | 854 | 863 | 4,500 | 863 |
| 2022-09-07 | 880 | 889 | 848 | 859 | 7,800 | 859 |
| 2022-09-06 | 837 | 875 | 837 | 868 | 14,300 | 868 |
| 2022-09-05 | 836 | 844 | 814 | 837 | 14,400 | 837 |
| 2022-09-02 | 871 | 871 | 834 | 849 | 19,900 | 849 |
| 2022-09-01 | 882 | 883 | 870 | 873 | 11,400 | 873 |
| 2022-08-31 | 885 | 899 | 882 | 885 | 5,900 | 885 |
| 2022-08-30 | 891 | 912 | 890 | 900 | 5,100 | 900 |
| 2022-08-29 | 901 | 902 | 882 | 891 | 11,900 | 891 |
| 2022-08-26 | 950 | 966 | 912 | 916 | 30,500 | 916 |
| 2022-08-25 | 909 | 941 | 893 | 937 | 19,900 | 937 |
| 2022-08-24 | 892 | 896 | 880 | 880 | 4,500 | 880 |
| 2022-08-23 | 873 | 906 | 872 | 892 | 13,200 | 892 |
| 2022-08-22 | 870 | 878 | 856 | 873 | 8,800 | 873 |
| 2022-08-19 | 890 | 897 | 870 | 885 | 11,800 | 885 |
| 2022-08-18 | 905 | 905 | 880 | 881 | 19,800 | 881 |
| 2022-08-17 | 933 | 934 | 900 | 910 | 16,600 | 910 |
| 2022-08-16 | 900 | 944 | 889 | 920 | 27,200 | 920 |
| 2022-08-15 | 900 | 949 | 860 | 896 | 85,100 | 896 |
| 2022-08-12 | 956 | 1,040 | 956 | 1,035 | 41,800 | 1,035 |
| 2022-08-10 | 959 | 959 | 913 | 941 | 17,200 | 941 |
| 2022-08-09 | 931 | 968 | 931 | 963 | 8,700 | 963 |
| 2022-08-08 | 971 | 971 | 912 | 939 | 24,600 | 939 |
| 2022-08-05 | 1,008 | 1,012 | 972 | 974 | 11,900 | 974 |
| 2022-08-04 | 989 | 1,034 | 989 | 1,016 | 4,000 | 1,016 |
| 2022-08-03 | 1,004 | 1,036 | 989 | 989 | 10,400 | 989 |
| 2022-08-02 | 1,002 | 1,034 | 1,002 | 1,010 | 9,200 | 1,010 |
| 2022-08-01 | 1,062 | 1,062 | 995 | 1,017 | 17,100 | 1,017 |
| 2022-07-29 | 1,096 | 1,100 | 1,053 | 1,053 | 6,700 | 1,053 |
| 2022-07-28 | 1,094 | 1,102 | 1,085 | 1,088 | 6,800 | 1,088 |
| 2022-07-27 | 1,068 | 1,080 | 1,050 | 1,080 | 3,200 | 1,080 |
| 2022-07-26 | 1,047 | 1,065 | 1,046 | 1,060 | 8,700 | 1,060 |
| 2022-07-25 | 1,026 | 1,046 | 1,005 | 1,045 | 5,400 | 1,045 |
| 2022-07-22 | 1,046 | 1,046 | 1,025 | 1,039 | 7,200 | 1,039 |
| 2022-07-21 | 999 | 1,040 | 990 | 1,025 | 7,700 | 1,025 |
| 2022-07-20 | 1,006 | 1,012 | 990 | 990 | 10,900 | 990 |
| 2022-07-19 | 1,033 | 1,063 | 999 | 1,007 | 11,400 | 1,007 |
| 2022-07-15 | 1,044 | 1,051 | 1,017 | 1,030 | 12,800 | 1,030 |
| 2022-07-14 | 1,091 | 1,107 | 1,057 | 1,057 | 12,100 | 1,057 |
| 2022-07-13 | 1,113 | 1,135 | 1,074 | 1,106 | 13,200 | 1,106 |
| 2022-07-12 | 1,145 | 1,145 | 1,118 | 1,119 | 4,900 | 1,119 |
| 2022-07-11 | 1,118 | 1,178 | 1,112 | 1,158 | 20,000 | 1,158 |
| 2022-07-08 | 1,102 | 1,168 | 1,083 | 1,132 | 32,700 | 1,132 |
| 2022-07-07 | 1,168 | 1,168 | 1,103 | 1,103 | 25,300 | 1,103 |
| 2022-07-06 | 1,138 | 1,175 | 1,110 | 1,155 | 35,100 | 1,155 |
| 2022-07-05 | 1,195 | 1,195 | 1,101 | 1,173 | 31,700 | 1,173 |
| 2022-07-04 | 1,200 | 1,230 | 1,143 | 1,195 | 35,400 | 1,195 |
| 2022-07-01 | 1,087 | 1,220 | 1,087 | 1,192 | 70,900 | 1,192 |
| 2022-06-30 | 1,182 | 1,182 | 1,083 | 1,086 | 21,200 | 1,086 |
| 2022-06-29 | 1,068 | 1,156 | 1,068 | 1,156 | 32,300 | 1,156 |
| 2022-06-28 | 1,059 | 1,086 | 1,059 | 1,086 | 3,700 | 1,086 |
| 2022-06-27 | 1,119 | 1,119 | 1,070 | 1,070 | 11,800 | 1,070 |
| 2022-06-24 | 1,047 | 1,092 | 1,034 | 1,084 | 12,000 | 1,084 |
| 2022-06-23 | 1,039 | 1,065 | 992 | 1,017 | 15,600 | 1,017 |
| 2022-06-22 | 1,011 | 1,045 | 995 | 1,019 | 8,100 | 1,019 |
| 2022-06-21 | 932 | 1,048 | 932 | 1,031 | 14,500 | 1,031 |
| 2022-06-20 | 1,036 | 1,040 | 918 | 932 | 27,500 | 932 |
| 2022-06-17 | 1,095 | 1,100 | 1,003 | 1,006 | 29,100 | 1,006 |
| 2022-06-16 | 1,055 | 1,115 | 1,055 | 1,109 | 27,100 | 1,109 |
| 2022-06-15 | 1,078 | 1,098 | 1,011 | 1,025 | 17,300 | 1,025 |
| 2022-06-14 | 1,028 | 1,098 | 1,009 | 1,088 | 14,100 | 1,088 |
| 2022-06-13 | 1,087 | 1,087 | 1,036 | 1,045 | 10,600 | 1,045 |
| 2022-06-10 | 1,060 | 1,105 | 1,045 | 1,087 | 14,400 | 1,087 |
| 2022-06-09 | 1,080 | 1,092 | 1,053 | 1,090 | 11,900 | 1,090 |
| 2022-06-08 | 1,037 | 1,100 | 1,034 | 1,092 | 12,100 | 1,092 |
| 2022-06-07 | 1,104 | 1,104 | 1,037 | 1,037 | 13,000 | 1,037 |
| 2022-06-06 | 1,052 | 1,119 | 1,043 | 1,107 | 19,200 | 1,107 |
| 2022-06-03 | 1,059 | 1,085 | 999 | 1,073 | 24,300 | 1,073 |
| 2022-06-02 | 1,092 | 1,095 | 1,029 | 1,029 | 17,300 | 1,029 |
| 2022-06-01 | 1,041 | 1,107 | 1,021 | 1,090 | 20,300 | 1,090 |
| 2022-05-31 | 1,046 | 1,109 | 1,010 | 1,051 | 33,800 | 1,051 |
| 2022-05-30 | 965 | 1,060 | 963 | 1,060 | 55,300 | 1,060 |
| 2022-05-27 | 970 | 970 | 929 | 967 | 27,900 | 967 |
| 2022-05-26 | 920 | 979 | 893 | 970 | 64,000 | 970 |
| 2022-05-25 | 851 | 920 | 844 | 920 | 29,000 | 920 |
| 2022-05-24 | 879 | 890 | 842 | 844 | 23,000 | 844 |
| 2022-05-23 | 866 | 894 | 847 | 894 | 43,100 | 894 |
| 2022-05-20 | 795 | 837 | 791 | 826 | 15,800 | 826 |
| 2022-05-19 | 823 | 830 | 776 | 789 | 25,300 | 789 |
| 2022-05-18 | 810 | 858 | 805 | 840 | 17,900 | 840 |
| 2022-05-17 | 770 | 805 | 770 | 799 | 9,400 | 799 |
| 2022-05-16 | 796 | 798 | 755 | 777 | 9,000 | 777 |
| 2022-05-13 | 730 | 763 | 726 | 756 | 5,500 | 756 |
| 2022-05-12 | 760 | 775 | 730 | 730 | 7,800 | 730 |
| 2022-05-11 | 731 | 785 | 730 | 775 | 10,700 | 775 |
| 2022-05-10 | 732 | 751 | 713 | 737 | 11,400 | 737 |
| 2022-05-09 | 773 | 775 | 738 | 738 | 12,900 | 738 |
| 2022-05-06 | 795 | 795 | 768 | 773 | 12,900 | 773 |
| 2022-05-02 | 797 | 816 | 797 | 800 | 8,000 | 800 |
| 2022-04-28 | 819 | 843 | 783 | 801 | 23,400 | 801 |
| 2022-04-27 | 779 | 941 | 753 | 834 | 91,300 | 834 |
| 2022-04-26 | 809 | 809 | 779 | 800 | 9,500 | 800 |
| 2022-04-25 | 769 | 789 | 762 | 769 | 7,800 | 769 |
| 2022-04-22 | 760 | 769 | 744 | 769 | 12,800 | 769 |
| 2022-04-21 | 808 | 808 | 771 | 771 | 14,900 | 771 |
| 2022-04-20 | 844 | 844 | 811 | 811 | 4,300 | 811 |
| 2022-04-19 | 837 | 847 | 820 | 844 | 10,800 | 844 |
| 2022-04-18 | 825 | 839 | 806 | 828 | 5,700 | 828 |
| 2022-04-15 | 840 | 856 | 800 | 840 | 20,300 | 840 |
| 2022-04-14 | 839 | 857 | 825 | 852 | 8,300 | 852 |
| 2022-04-13 | 800 | 849 | 800 | 849 | 7,200 | 849 |
| 2022-04-12 | 801 | 816 | 770 | 809 | 13,600 | 809 |
| 2022-04-11 | 873 | 873 | 807 | 808 | 17,400 | 808 |
| 2022-04-08 | 886 | 898 | 870 | 888 | 26,100 | 888 |
| 2022-04-07 | 974 | 974 | 870 | 872 | 57,000 | 872 |
| 2022-04-06 | 899 | 980 | 879 | 979 | 73,000 | 979 |
| 2022-04-05 | 898 | 920 | 881 | 884 | 25,500 | 884 |
| 2022-04-04 | 870 | 898 | 870 | 898 | 8,500 | 898 |
| 2022-04-01 | 850 | 890 | 833 | 869 | 14,900 | 869 |
| 2022-03-31 | 915 | 920 | 839 | 880 | 26,500 | 880 |
| 2022-03-30 | 900 | 942 | 900 | 927 | 29,700 | 927 |
| 2022-03-29 | 871 | 928 | 866 | 888 | 38,000 | 888 |
| 2022-03-28 | 824 | 868 | 811 | 868 | 25,500 | 868 |
| 2022-03-25 | 792 | 808 | 766 | 805 | 9,400 | 805 |
| 2022-03-24 | 782 | 787 | 776 | 783 | 4,600 | 783 |
| 2022-03-23 | 757 | 810 | 752 | 795 | 18,200 | 795 |
| 2022-03-22 | 764 | 764 | 743 | 758 | 5,500 | 758 |
| 2022-03-18 | 757 | 766 | 750 | 765 | 4,500 | 765 |
| 2022-03-17 | 764 | 764 | 748 | 762 | 7,200 | 762 |
| 2022-03-16 | 766 | 766 | 740 | 760 | 4,000 | 760 |
| 2022-03-15 | 766 | 766 | 742 | 753 | 8,500 | 753 |
| 2022-03-14 | 720 | 763 | 718 | 737 | 21,200 | 737 |
| 2022-03-11 | 704 | 718 | 682 | 711 | 9,300 | 711 |
| 2022-03-10 | 689 | 705 | 688 | 704 | 6,900 | 704 |
| 2022-03-09 | 681 | 682 | 667 | 682 | 4,400 | 682 |
| 2022-03-08 | 655 | 681 | 648 | 681 | 10,800 | 681 |
| 2022-03-07 | 730 | 730 | 667 | 676 | 8,400 | 676 |
| 2022-03-04 | 765 | 765 | 718 | 718 | 3,600 | 718 |
| 2022-03-03 | 771 | 771 | 744 | 755 | 3,200 | 755 |
| 2022-03-02 | 739 | 750 | 730 | 750 | 3,900 | 750 |
| 2022-03-01 | 776 | 776 | 737 | 754 | 4,700 | 754 |
| 2022-02-28 | 737 | 781 | 731 | 731 | 27,700 | 731 |
| 2022-02-25 | 671 | 708 | 671 | 705 | 6,100 | 705 |
| 2022-02-24 | 687 | 687 | 630 | 661 | 13,800 | 661 |
| 2022-02-22 | 687 | 714 | 686 | 686 | 12,800 | 686 |
| 2022-02-21 | 685 | 715 | 679 | 701 | 16,500 | 701 |
| 2022-02-18 | 633 | 674 | 627 | 674 | 13,600 | 674 |
| 2022-02-17 | 666 | 668 | 640 | 646 | 14,400 | 646 |
| 2022-02-16 | 670 | 677 | 663 | 677 | 8,600 | 677 |
| 2022-02-15 | 697 | 697 | 663 | 663 | 14,400 | 663 |
| 2022-02-14 | 720 | 720 | 695 | 703 | 9,200 | 703 |
| 2022-02-10 | 723 | 753 | 723 | 730 | 12,900 | 730 |
| 2022-02-09 | 735 | 735 | 710 | 715 | 7,100 | 715 |
| 2022-02-08 | 770 | 780 | 710 | 711 | 17,900 | 711 |
| 2022-02-07 | 807 | 807 | 754 | 782 | 6,700 | 782 |
| 2022-02-04 | 790 | 809 | 773 | 793 | 10,300 | 793 |
| 2022-02-03 | 760 | 780 | 760 | 764 | 5,400 | 764 |
| 2022-02-02 | 750 | 789 | 747 | 774 | 16,400 | 774 |
| 2022-02-01 | 779 | 824 | 720 | 738 | 41,200 | 738 |
| 2022-01-31 | 683 | 770 | 681 | 768 | 29,200 | 768 |
| 2022-01-28 | 725 | 725 | 672 | 694 | 30,900 | 694 |
| 2022-01-27 | 752 | 752 | 701 | 717 | 17,900 | 717 |
| 2022-01-26 | 753 | 778 | 708 | 755 | 32,700 | 755 |
| 2022-01-25 | 695 | 739 | 677 | 724 | 55,500 | 724 |
| 2022-01-24 | 675 | 689 | 655 | 689 | 12,300 | 689 |
| 2022-01-21 | 670 | 681 | 646 | 681 | 9,500 | 681 |
| 2022-01-20 | 637 | 672 | 635 | 668 | 12,600 | 668 |
| 2022-01-19 | 658 | 670 | 638 | 642 | 15,000 | 642 |
| 2022-01-18 | 669 | 690 | 663 | 665 | 11,700 | 665 |
| 2022-01-17 | 670 | 670 | 655 | 655 | 22,000 | 655 |
| 2022-01-14 | 677 | 686 | 667 | 686 | 15,700 | 686 |
| 2022-01-13 | 710 | 710 | 686 | 687 | 17,900 | 687 |
| 2022-01-12 | 695 | 710 | 695 | 709 | 14,600 | 709 |
| 2022-01-11 | 682 | 709 | 682 | 698 | 11,800 | 698 |
| 2022-01-07 | 690 | 720 | 681 | 712 | 16,100 | 712 |
| 2022-01-06 | 685 | 697 | 672 | 685 | 16,200 | 685 |
| 2022-01-05 | 708 | 713 | 690 | 698 | 16,700 | 698 |
| 2022-01-04 | 708 | 718 | 702 | 708 | 14,100 | 708 |
分割・併合履歴 ： [2015-12-28]1株→2株
