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