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 |
|---|---|---|---|---|---|
| 2023/12/29 | 1,024 | 1,034 | 1,011 | 1,020 | 16,900 |
| 2023/12/28 | 1,026 | 1,073 | 988 | 1,035 | 76,700 |
| 2023/12/27 | 972 | 1,011 | 965 | 1,011 | 23,100 |
| 2023/12/26 | 995 | 998 | 963 | 972 | 14,400 |
| 2023/12/25 | 987 | 988 | 974 | 988 | 9,900 |
| 2023/12/22 | 1,014 | 1,017 | 983 | 994 | 13,800 |
| 2023/12/21 | 1,009 | 1,014 | 982 | 999 | 19,800 |
| 2023/12/20 | 1,021 | 1,051 | 1,015 | 1,026 | 14,500 |
| 2023/12/19 | 1,027 | 1,040 | 1,010 | 1,027 | 15,800 |
| 2023/12/18 | 1,043 | 1,043 | 1,007 | 1,017 | 5,900 |
| 2023/12/15 | 1,018 | 1,043 | 1,008 | 1,043 | 9,700 |
| 2023/12/14 | 1,044 | 1,056 | 998 | 1,007 | 28,300 |
| 2023/12/13 | 1,090 | 1,090 | 1,038 | 1,044 | 25,000 |
| 2023/12/12 | 1,107 | 1,127 | 1,088 | 1,090 | 11,600 |
| 2023/12/11 | 1,127 | 1,151 | 1,083 | 1,093 | 22,800 |
| 2023/12/08 | 1,160 | 1,166 | 1,114 | 1,123 | 19,500 |
| 2023/12/07 | 1,201 | 1,201 | 1,159 | 1,162 | 7,400 |
| 2023/12/06 | 1,200 | 1,219 | 1,187 | 1,199 | 13,400 |
| 2023/12/05 | 1,203 | 1,209 | 1,190 | 1,190 | 6,500 |
| 2023/12/04 | 1,209 | 1,238 | 1,200 | 1,206 | 14,400 |
| 2023/12/01 | 1,216 | 1,216 | 1,200 | 1,209 | 4,600 |
| 2023/11/30 | 1,191 | 1,210 | 1,177 | 1,202 | 11,100 |
| 2023/11/29 | 1,196 | 1,223 | 1,196 | 1,209 | 12,400 |
| 2023/11/28 | 1,213 | 1,220 | 1,183 | 1,198 | 12,200 |
| 2023/11/27 | 1,261 | 1,291 | 1,229 | 1,230 | 16,400 |
| 2023/11/24 | 1,239 | 1,266 | 1,226 | 1,260 | 11,000 |
| 2023/11/22 | 1,226 | 1,247 | 1,211 | 1,228 | 8,900 |
| 2023/11/21 | 1,261 | 1,271 | 1,219 | 1,225 | 16,500 |
| 2023/11/20 | 1,208 | 1,262 | 1,208 | 1,234 | 16,100 |
| 2023/11/17 | 1,173 | 1,228 | 1,173 | 1,223 | 17,200 |
| 2023/11/16 | 1,168 | 1,183 | 1,153 | 1,183 | 13,000 |
| 2023/11/15 | 1,160 | 1,200 | 1,160 | 1,186 | 19,400 |
| 2023/11/14 | 1,164 | 1,193 | 1,148 | 1,150 | 19,900 |
| 2023/11/13 | 1,225 | 1,230 | 1,097 | 1,114 | 64,400 |
| 2023/11/10 | 1,310 | 1,310 | 1,270 | 1,291 | 23,800 |
| 2023/11/09 | 1,334 | 1,334 | 1,284 | 1,310 | 15,900 |
| 2023/11/08 | 1,350 | 1,350 | 1,320 | 1,336 | 9,500 |
| 2023/11/07 | 1,400 | 1,400 | 1,343 | 1,350 | 13,500 |
| 2023/11/06 | 1,377 | 1,416 | 1,377 | 1,399 | 15,000 |
| 2023/11/02 | 1,370 | 1,387 | 1,360 | 1,377 | 9,300 |
| 2023/11/01 | 1,356 | 1,372 | 1,337 | 1,370 | 16,800 |
| 2023/10/31 | 1,308 | 1,355 | 1,268 | 1,355 | 16,300 |
| 2023/10/30 | 1,353 | 1,360 | 1,308 | 1,308 | 33,400 |
| 2023/10/27 | 1,394 | 1,396 | 1,347 | 1,366 | 15,300 |
| 2023/10/26 | 1,384 | 1,428 | 1,361 | 1,400 | 18,100 |
| 2023/10/25 | 1,369 | 1,387 | 1,360 | 1,384 | 14,600 |
| 2023/10/24 | 1,306 | 1,395 | 1,306 | 1,387 | 25,600 |
| 2023/10/23 | 1,341 | 1,347 | 1,304 | 1,305 | 13,900 |
| 2023/10/20 | 1,360 | 1,368 | 1,316 | 1,357 | 19,300 |
| 2023/10/19 | 1,375 | 1,414 | 1,366 | 1,372 | 14,700 |
| 2023/10/18 | 1,381 | 1,420 | 1,362 | 1,420 | 17,100 |
| 2023/10/17 | 1,355 | 1,388 | 1,355 | 1,387 | 12,200 |
| 2023/10/16 | 1,390 | 1,390 | 1,348 | 1,351 | 23,300 |
| 2023/10/13 | 1,383 | 1,411 | 1,377 | 1,399 | 14,200 |
| 2023/10/12 | 1,406 | 1,407 | 1,356 | 1,400 | 24,800 |
| 2023/10/11 | 1,435 | 1,455 | 1,403 | 1,406 | 17,900 |
| 2023/10/10 | 1,395 | 1,448 | 1,395 | 1,432 | 28,800 |
| 2023/10/06 | 1,442 | 1,442 | 1,384 | 1,392 | 48,400 |
| 2023/10/05 | 1,409 | 1,450 | 1,390 | 1,450 | 71,400 |
| 2023/10/04 | 1,347 | 1,438 | 1,338 | 1,379 | 141,600 |
| 2023/10/03 | 1,340 | 1,391 | 1,314 | 1,377 | 69,600 |
| 2023/10/02 | 1,370 | 1,456 | 1,350 | 1,369 | 118,300 |
| 2023/09/29 | 1,244 | 1,310 | 1,240 | 1,310 | 38,700 |
| 2023/09/28 | 1,245 | 1,260 | 1,223 | 1,238 | 28,800 |
| 2023/09/27 | 1,205 | 1,237 | 1,200 | 1,230 | 12,800 |
| 2023/09/26 | 1,228 | 1,228 | 1,191 | 1,205 | 13,000 |
| 2023/09/25 | 1,209 | 1,229 | 1,209 | 1,225 | 7,900 |
| 2023/09/22 | 1,150 | 1,213 | 1,144 | 1,209 | 17,900 |
| 2023/09/21 | 1,216 | 1,216 | 1,153 | 1,160 | 20,100 |
| 2023/09/20 | 1,225 | 1,240 | 1,213 | 1,219 | 19,500 |
| 2023/09/19 | 1,245 | 1,245 | 1,211 | 1,228 | 18,800 |
| 2023/09/15 | 1,260 | 1,260 | 1,206 | 1,241 | 29,200 |
| 2023/09/14 | 1,279 | 1,291 | 1,228 | 1,230 | 18,000 |
| 2023/09/13 | 1,256 | 1,269 | 1,248 | 1,265 | 8,000 |
| 2023/09/12 | 1,288 | 1,288 | 1,241 | 1,260 | 25,000 |
| 2023/09/11 | 1,269 | 1,287 | 1,242 | 1,277 | 32,900 |
| 2023/09/08 | 1,226 | 1,250 | 1,226 | 1,239 | 17,700 |
| 2023/09/07 | 1,240 | 1,248 | 1,226 | 1,242 | 16,600 |
| 2023/09/06 | 1,247 | 1,273 | 1,240 | 1,264 | 45,100 |
| 2023/09/05 | 1,225 | 1,252 | 1,224 | 1,247 | 35,000 |
| 2023/09/04 | 1,245 | 1,245 | 1,217 | 1,221 | 15,600 |
| 2023/09/01 | 1,238 | 1,248 | 1,221 | 1,233 | 30,100 |
| 2023/08/31 | 1,228 | 1,245 | 1,211 | 1,225 | 19,600 |
| 2023/08/30 | 1,234 | 1,267 | 1,220 | 1,234 | 61,100 |
| 2023/08/29 | 1,220 | 1,234 | 1,201 | 1,204 | 18,100 |
| 2023/08/28 | 1,250 | 1,250 | 1,189 | 1,220 | 32,900 |
| 2023/08/25 | 1,191 | 1,254 | 1,167 | 1,240 | 53,700 |
| 2023/08/24 | 1,193 | 1,225 | 1,180 | 1,205 | 38,100 |
| 2023/08/23 | 1,151 | 1,200 | 1,151 | 1,191 | 31,100 |
| 2023/08/22 | 1,166 | 1,191 | 1,146 | 1,169 | 23,000 |
| 2023/08/21 | 1,155 | 1,173 | 1,111 | 1,165 | 25,400 |
| 2023/08/18 | 1,157 | 1,162 | 1,116 | 1,119 | 38,600 |
| 2023/08/17 | 1,154 | 1,161 | 1,101 | 1,161 | 51,100 |
| 2023/08/16 | 1,214 | 1,221 | 1,153 | 1,178 | 70,000 |
| 2023/08/15 | 1,469 | 1,470 | 1,200 | 1,227 | 375,900 |
| 2023/08/14 | 1,539 | 1,563 | 1,500 | 1,539 | 21,800 |
| 2023/08/10 | 1,513 | 1,513 | 1,470 | 1,491 | 9,600 |
| 2023/08/09 | 1,509 | 1,509 | 1,494 | 1,500 | 1,600 |
| 2023/08/08 | 1,546 | 1,546 | 1,477 | 1,509 | 10,000 |
| 2023/08/07 | 1,532 | 1,547 | 1,522 | 1,547 | 2,000 |
| 2023/08/04 | 1,500 | 1,532 | 1,495 | 1,523 | 5,600 |
| 2023/08/03 | 1,460 | 1,483 | 1,460 | 1,478 | 8,200 |
| 2023/08/02 | 1,505 | 1,505 | 1,459 | 1,480 | 9,200 |
| 2023/08/01 | 1,523 | 1,540 | 1,485 | 1,525 | 6,500 |
| 2023/07/31 | 1,481 | 1,526 | 1,475 | 1,512 | 11,900 |
| 2023/07/28 | 1,500 | 1,539 | 1,475 | 1,481 | 29,100 |
| 2023/07/27 | 1,521 | 1,544 | 1,505 | 1,520 | 7,300 |
| 2023/07/26 | 1,522 | 1,530 | 1,509 | 1,521 | 3,500 |
| 2023/07/25 | 1,513 | 1,521 | 1,457 | 1,517 | 19,000 |
| 2023/07/24 | 1,600 | 1,612 | 1,511 | 1,521 | 20,300 |
| 2023/07/21 | 1,577 | 1,614 | 1,555 | 1,594 | 11,900 |
| 2023/07/20 | 1,574 | 1,623 | 1,551 | 1,592 | 11,600 |
| 2023/07/19 | 1,555 | 1,650 | 1,555 | 1,589 | 21,900 |
| 2023/07/18 | 1,501 | 1,559 | 1,501 | 1,536 | 22,700 |
| 2023/07/14 | 1,610 | 1,610 | 1,511 | 1,512 | 44,000 |
| 2023/07/13 | 1,532 | 1,599 | 1,506 | 1,599 | 12,700 |
| 2023/07/12 | 1,570 | 1,622 | 1,514 | 1,542 | 11,000 |
| 2023/07/11 | 1,575 | 1,644 | 1,549 | 1,584 | 29,700 |
| 2023/07/10 | 1,509 | 1,581 | 1,509 | 1,557 | 19,900 |
| 2023/07/07 | 1,544 | 1,544 | 1,450 | 1,507 | 19,100 |
| 2023/07/06 | 1,563 | 1,565 | 1,522 | 1,535 | 8,200 |
| 2023/07/05 | 1,605 | 1,617 | 1,583 | 1,583 | 5,100 |
| 2023/07/04 | 1,653 | 1,653 | 1,596 | 1,598 | 10,600 |
| 2023/07/03 | 1,627 | 1,660 | 1,580 | 1,619 | 26,600 |
| 2023/06/30 | 1,523 | 1,696 | 1,489 | 1,659 | 72,300 |
| 2023/06/29 | 1,517 | 1,546 | 1,482 | 1,511 | 9,100 |
| 2023/06/28 | 1,552 | 1,552 | 1,503 | 1,517 | 9,000 |
| 2023/06/27 | 1,499 | 1,536 | 1,493 | 1,530 | 13,700 |
| 2023/06/26 | 1,490 | 1,535 | 1,445 | 1,518 | 20,800 |
| 2023/06/23 | 1,514 | 1,536 | 1,440 | 1,511 | 18,600 |
| 2023/06/22 | 1,544 | 1,544 | 1,498 | 1,526 | 9,400 |
| 2023/06/21 | 1,502 | 1,551 | 1,502 | 1,534 | 14,700 |
| 2023/06/20 | 1,467 | 1,570 | 1,467 | 1,525 | 30,000 |
| 2023/06/19 | 1,500 | 1,500 | 1,431 | 1,480 | 24,000 |
| 2023/06/16 | 1,364 | 1,493 | 1,364 | 1,472 | 51,700 |
| 2023/06/15 | 1,340 | 1,370 | 1,340 | 1,368 | 5,500 |
| 2023/06/14 | 1,374 | 1,389 | 1,343 | 1,360 | 5,300 |
| 2023/06/13 | 1,387 | 1,405 | 1,366 | 1,374 | 12,100 |
| 2023/06/12 | 1,347 | 1,387 | 1,346 | 1,383 | 15,300 |
| 2023/06/09 | 1,296 | 1,347 | 1,296 | 1,347 | 14,300 |
| 2023/06/08 | 1,338 | 1,338 | 1,264 | 1,301 | 11,400 |
| 2023/06/07 | 1,256 | 1,311 | 1,245 | 1,308 | 19,300 |
| 2023/06/06 | 1,255 | 1,288 | 1,239 | 1,256 | 10,600 |
| 2023/06/05 | 1,293 | 1,293 | 1,235 | 1,253 | 7,300 |
| 2023/06/02 | 1,250 | 1,250 | 1,228 | 1,233 | 4,400 |
| 2023/06/01 | 1,212 | 1,230 | 1,212 | 1,222 | 5,800 |
| 2023/05/31 | 1,240 | 1,240 | 1,212 | 1,212 | 4,800 |
| 2023/05/30 | 1,309 | 1,309 | 1,210 | 1,234 | 17,600 |
| 2023/05/29 | 1,259 | 1,259 | 1,210 | 1,219 | 14,000 |
| 2023/05/26 | 1,270 | 1,271 | 1,228 | 1,229 | 6,100 |
| 2023/05/25 | 1,257 | 1,264 | 1,211 | 1,211 | 5,300 |
| 2023/05/24 | 1,217 | 1,305 | 1,212 | 1,265 | 8,000 |
| 2023/05/23 | 1,300 | 1,300 | 1,226 | 1,232 | 9,900 |
| 2023/05/22 | 1,330 | 1,330 | 1,273 | 1,300 | 11,800 |
| 2023/05/19 | 1,212 | 1,325 | 1,210 | 1,300 | 19,800 |
| 2023/05/18 | 1,256 | 1,256 | 1,200 | 1,212 | 21,100 |
| 2023/05/17 | 1,326 | 1,330 | 1,252 | 1,260 | 14,900 |
| 2023/05/16 | 1,398 | 1,398 | 1,313 | 1,319 | 10,300 |
| 2023/05/15 | 1,370 | 1,396 | 1,353 | 1,377 | 11,100 |
| 2023/05/12 | 1,370 | 1,399 | 1,364 | 1,384 | 7,200 |
| 2023/05/11 | 1,333 | 1,397 | 1,333 | 1,370 | 10,900 |
| 2023/05/10 | 1,375 | 1,375 | 1,336 | 1,336 | 8,100 |
| 2023/05/09 | 1,338 | 1,373 | 1,321 | 1,363 | 12,200 |
| 2023/05/08 | 1,355 | 1,360 | 1,338 | 1,345 | 7,500 |
| 2023/05/02 | 1,301 | 1,380 | 1,254 | 1,350 | 23,900 |
| 2023/05/01 | 1,350 | 1,350 | 1,304 | 1,313 | 8,500 |
| 2023/04/28 | 1,333 | 1,339 | 1,306 | 1,332 | 6,600 |
| 2023/04/27 | 1,305 | 1,355 | 1,299 | 1,333 | 25,600 |
| 2023/04/26 | 1,305 | 1,324 | 1,277 | 1,306 | 12,100 |
| 2023/04/25 | 1,284 | 1,329 | 1,278 | 1,309 | 19,800 |
| 2023/04/24 | 1,274 | 1,276 | 1,235 | 1,275 | 4,100 |
| 2023/04/21 | 1,275 | 1,275 | 1,243 | 1,274 | 8,500 |
| 2023/04/20 | 1,259 | 1,267 | 1,226 | 1,262 | 5,900 |
| 2023/04/19 | 1,260 | 1,260 | 1,219 | 1,252 | 8,600 |
| 2023/04/18 | 1,253 | 1,260 | 1,225 | 1,260 | 11,700 |
| 2023/04/17 | 1,247 | 1,247 | 1,207 | 1,243 | 12,500 |
| 2023/04/14 | 1,209 | 1,285 | 1,188 | 1,260 | 20,800 |
| 2023/04/13 | 1,164 | 1,210 | 1,150 | 1,183 | 19,400 |
| 2023/04/12 | 1,180 | 1,181 | 1,150 | 1,156 | 12,200 |
| 2023/04/11 | 1,202 | 1,205 | 1,154 | 1,163 | 15,800 |
| 2023/04/10 | 1,209 | 1,219 | 1,170 | 1,186 | 15,100 |
| 2023/04/07 | 1,190 | 1,208 | 1,157 | 1,179 | 16,300 |
| 2023/04/06 | 1,168 | 1,193 | 1,153 | 1,186 | 6,800 |
| 2023/04/05 | 1,183 | 1,210 | 1,180 | 1,186 | 10,800 |
| 2023/04/04 | 1,276 | 1,276 | 1,172 | 1,180 | 36,400 |
| 2023/04/03 | 1,219 | 1,280 | 1,219 | 1,246 | 15,600 |
| 2023/03/31 | 1,216 | 1,238 | 1,200 | 1,219 | 11,800 |
| 2023/03/30 | 1,237 | 1,265 | 1,216 | 1,216 | 14,200 |
| 2023/03/29 | 1,237 | 1,275 | 1,226 | 1,267 | 9,800 |
| 2023/03/28 | 1,262 | 1,265 | 1,216 | 1,241 | 9,000 |
| 2023/03/27 | 1,300 | 1,315 | 1,214 | 1,253 | 26,200 |
| 2023/03/24 | 1,210 | 1,275 | 1,196 | 1,275 | 17,000 |
| 2023/03/23 | 1,148 | 1,221 | 1,148 | 1,217 | 15,700 |
| 2023/03/22 | 1,131 | 1,156 | 1,125 | 1,148 | 6,300 |
| 2023/03/20 | 1,145 | 1,164 | 1,122 | 1,130 | 5,000 |
| 2023/03/17 | 1,120 | 1,171 | 1,120 | 1,164 | 7,100 |
| 2023/03/16 | 1,108 | 1,147 | 1,099 | 1,120 | 6,900 |
| 2023/03/15 | 1,164 | 1,164 | 1,130 | 1,130 | 7,000 |
| 2023/03/14 | 1,124 | 1,147 | 1,117 | 1,123 | 8,400 |
| 2023/03/13 | 1,149 | 1,154 | 1,093 | 1,154 | 13,600 |
| 2023/03/10 | 1,185 | 1,185 | 1,138 | 1,150 | 11,100 |
| 2023/03/09 | 1,205 | 1,205 | 1,151 | 1,198 | 3,300 |
| 2023/03/08 | 1,227 | 1,235 | 1,191 | 1,199 | 9,900 |
| 2023/03/07 | 1,166 | 1,249 | 1,166 | 1,210 | 21,500 |
| 2023/03/06 | 1,124 | 1,164 | 1,118 | 1,164 | 15,300 |
| 2023/03/03 | 1,098 | 1,119 | 1,080 | 1,119 | 7,900 |
| 2023/03/02 | 1,097 | 1,101 | 1,075 | 1,098 | 4,600 |
| 2023/03/01 | 1,091 | 1,108 | 1,091 | 1,104 | 7,100 |
| 2023/02/28 | 1,100 | 1,106 | 1,075 | 1,085 | 9,300 |
| 2023/02/27 | 1,123 | 1,123 | 1,083 | 1,100 | 8,300 |
| 2023/02/24 | 1,123 | 1,125 | 1,076 | 1,093 | 13,700 |
| 2023/02/22 | 1,083 | 1,122 | 1,055 | 1,109 | 19,600 |
| 2023/02/21 | 1,018 | 1,087 | 1,018 | 1,070 | 17,200 |
| 2023/02/20 | 998 | 1,039 | 998 | 1,028 | 8,000 |
| 2023/02/17 | 1,001 | 1,011 | 989 | 1,001 | 3,900 |
| 2023/02/16 | 997 | 1,039 | 994 | 1,015 | 11,100 |
| 2023/02/15 | 1,022 | 1,067 | 978 | 984 | 21,000 |
| 2023/02/14 | 1,053 | 1,080 | 1,037 | 1,052 | 7,800 |
| 2023/02/13 | 1,088 | 1,088 | 1,047 | 1,054 | 9,600 |
| 2023/02/10 | 1,083 | 1,087 | 1,057 | 1,067 | 10,700 |
| 2023/02/09 | 1,080 | 1,118 | 1,080 | 1,092 | 15,900 |
| 2023/02/08 | 1,032 | 1,080 | 1,019 | 1,080 | 23,500 |
| 2023/02/07 | 1,039 | 1,043 | 1,021 | 1,032 | 4,200 |
| 2023/02/06 | 1,024 | 1,050 | 1,024 | 1,031 | 6,300 |
| 2023/02/03 | 1,022 | 1,028 | 1,008 | 1,023 | 5,300 |
| 2023/02/02 | 1,026 | 1,031 | 1,005 | 1,031 | 5,900 |
| 2023/02/01 | 1,015 | 1,038 | 996 | 1,026 | 8,100 |
| 2023/01/31 | 1,011 | 1,017 | 988 | 1,005 | 8,800 |
| 2023/01/30 | 1,043 | 1,045 | 992 | 1,006 | 35,600 |
| 2023/01/27 | 987 | 1,045 | 980 | 1,039 | 23,700 |
| 2023/01/26 | 1,000 | 1,000 | 974 | 974 | 7,100 |
| 2023/01/25 | 984 | 991 | 971 | 991 | 5,300 |
| 2023/01/24 | 991 | 991 | 971 | 984 | 7,500 |
| 2023/01/23 | 972 | 1,012 | 972 | 991 | 10,500 |
| 2023/01/20 | 956 | 965 | 949 | 965 | 4,800 |
| 2023/01/19 | 968 | 968 | 956 | 956 | 2,300 |
| 2023/01/18 | 973 | 973 | 950 | 971 | 6,600 |
| 2023/01/17 | 972 | 972 | 947 | 957 | 3,300 |
| 2023/01/16 | 966 | 972 | 949 | 957 | 5,700 |
| 2023/01/13 | 938 | 974 | 938 | 974 | 9,800 |
| 2023/01/12 | 967 | 967 | 938 | 964 | 11,200 |
| 2023/01/11 | 960 | 967 | 944 | 967 | 7,000 |
| 2023/01/10 | 902 | 955 | 902 | 950 | 10,700 |
| 2023/01/06 | 906 | 922 | 881 | 905 | 7,000 |
| 2023/01/05 | 886 | 913 | 885 | 900 | 9,900 |
| 2023/01/04 | 915 | 953 | 882 | 882 | 15,600 |