日本エンタープライズ(4829)の株価時系列情報
日本エンタープライズ(4829)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 |
|---|---|---|---|---|---|
| 2009/12/30 | 6,370 | 6,400 | 6,290 | 6,400 | 161 |
| 2009/12/29 | 6,330 | 6,500 | 6,100 | 6,380 | 210 |
| 2009/12/28 | 6,630 | 6,630 | 6,480 | 6,520 | 45 |
| 2009/12/25 | 6,480 | 6,500 | 6,340 | 6,480 | 163 |
| 2009/12/24 | 6,450 | 6,480 | 6,330 | 6,480 | 82 |
| 2009/12/22 | 6,280 | 6,580 | 6,280 | 6,550 | 177 |
| 2009/12/21 | 6,350 | 6,550 | 6,190 | 6,380 | 260 |
| 2009/12/18 | 6,490 | 6,510 | 6,250 | 6,470 | 154 |
| 2009/12/17 | 6,150 | 6,500 | 6,120 | 6,390 | 212 |
| 2009/12/16 | 6,240 | 6,250 | 6,070 | 6,220 | 152 |
| 2009/12/15 | 6,200 | 6,250 | 6,100 | 6,250 | 73 |
| 2009/12/14 | 6,300 | 6,300 | 6,100 | 6,250 | 122 |
| 2009/12/11 | 6,110 | 6,300 | 6,100 | 6,300 | 73 |
| 2009/12/10 | 6,200 | 6,300 | 6,100 | 6,160 | 51 |
| 2009/12/09 | 6,250 | 6,300 | 6,100 | 6,300 | 92 |
| 2009/12/08 | 6,050 | 6,300 | 6,050 | 6,240 | 455 |
| 2009/12/07 | 6,050 | 6,100 | 6,040 | 6,050 | 141 |
| 2009/12/04 | 6,110 | 6,180 | 6,050 | 6,080 | 113 |
| 2009/12/03 | 6,170 | 6,300 | 6,060 | 6,140 | 189 |
| 2009/12/02 | 6,300 | 6,370 | 6,150 | 6,170 | 89 |
| 2009/12/01 | 5,980 | 6,300 | 5,880 | 6,200 | 216 |
| 2009/11/30 | 5,910 | 6,090 | 5,820 | 6,080 | 72 |
| 2009/11/27 | 5,780 | 6,130 | 5,780 | 5,900 | 126 |
| 2009/11/26 | 5,700 | 6,250 | 5,700 | 6,180 | 210 |
| 2009/11/25 | 6,300 | 6,400 | 6,250 | 6,300 | 72 |
| 2009/11/24 | 6,270 | 6,550 | 6,230 | 6,500 | 176 |
| 2009/11/20 | 6,220 | 6,450 | 6,100 | 6,450 | 45 |
| 2009/11/19 | 6,650 | 6,650 | 6,200 | 6,210 | 152 |
| 2009/11/18 | 6,900 | 6,900 | 6,440 | 6,440 | 200 |
| 2009/11/17 | 6,780 | 7,150 | 6,700 | 6,900 | 164 |
| 2009/11/16 | 7,300 | 7,350 | 6,840 | 6,850 | 551 |
| 2009/11/13 | 6,400 | 7,090 | 6,400 | 7,090 | 731 |
| 2009/11/12 | 6,500 | 6,500 | 6,150 | 6,400 | 144 |
| 2009/11/11 | 6,600 | 6,600 | 6,300 | 6,530 | 304 |
| 2009/11/10 | 6,500 | 6,580 | 6,400 | 6,500 | 20 |
| 2009/11/09 | 6,280 | 6,490 | 6,280 | 6,490 | 61 |
| 2009/11/06 | 6,500 | 6,500 | 6,400 | 6,480 | 60 |
| 2009/11/05 | 6,640 | 6,640 | 6,430 | 6,500 | 40 |
| 2009/11/04 | 6,750 | 6,750 | 6,400 | 6,640 | 171 |
| 2009/11/02 | 6,800 | 6,880 | 6,550 | 6,550 | 107 |
| 2009/10/30 | 6,600 | 6,740 | 6,570 | 6,570 | 70 |
| 2009/10/29 | 6,660 | 6,700 | 6,500 | 6,610 | 145 |
| 2009/10/28 | 6,780 | 6,780 | 6,650 | 6,660 | 66 |
| 2009/10/27 | 6,780 | 6,780 | 6,700 | 6,710 | 95 |
| 2009/10/26 | 6,860 | 6,860 | 6,750 | 6,820 | 25 |
| 2009/10/23 | 6,760 | 6,880 | 6,760 | 6,880 | 89 |
| 2009/10/22 | 6,790 | 6,830 | 6,750 | 6,750 | 159 |
| 2009/10/21 | 6,810 | 6,830 | 6,780 | 6,800 | 92 |
| 2009/10/20 | 6,870 | 6,900 | 6,800 | 6,850 | 169 |
| 2009/10/19 | 6,820 | 6,870 | 6,800 | 6,870 | 217 |
| 2009/10/16 | 6,990 | 7,010 | 6,900 | 7,000 | 91 |
| 2009/10/15 | 6,890 | 7,010 | 6,840 | 6,990 | 139 |
| 2009/10/14 | 6,850 | 6,920 | 6,840 | 6,920 | 36 |
| 2009/10/13 | 6,800 | 7,000 | 6,740 | 6,850 | 165 |
| 2009/10/09 | 6,970 | 7,110 | 6,970 | 7,000 | 48 |
| 2009/10/08 | 7,190 | 7,190 | 7,030 | 7,100 | 39 |
| 2009/10/07 | 7,230 | 7,250 | 7,100 | 7,130 | 84 |
| 2009/10/06 | 6,850 | 7,240 | 6,800 | 7,150 | 147 |
| 2009/10/05 | 6,790 | 6,990 | 6,790 | 6,850 | 59 |
| 2009/10/02 | 7,080 | 7,100 | 6,900 | 7,070 | 124 |
| 2009/10/01 | 7,270 | 7,270 | 7,170 | 7,180 | 178 |
| 2009/09/30 | 7,010 | 7,290 | 7,000 | 7,170 | 84 |
| 2009/09/29 | 6,850 | 7,090 | 6,850 | 7,010 | 34 |
| 2009/09/28 | 7,020 | 7,170 | 6,950 | 6,950 | 93 |
| 2009/09/25 | 7,300 | 7,300 | 7,120 | 7,280 | 32 |
| 2009/09/24 | 7,000 | 7,400 | 7,000 | 7,290 | 215 |
| 2009/09/18 | 7,060 | 7,190 | 7,030 | 7,100 | 218 |
| 2009/09/17 | 7,000 | 7,200 | 6,910 | 7,160 | 190 |
| 2009/09/16 | 7,160 | 7,220 | 7,100 | 7,100 | 122 |
| 2009/09/15 | 7,230 | 7,230 | 7,120 | 7,230 | 56 |
| 2009/09/14 | 7,290 | 7,350 | 7,230 | 7,260 | 26 |
| 2009/09/11 | 7,280 | 7,380 | 7,260 | 7,260 | 52 |
| 2009/09/10 | 7,380 | 7,380 | 7,380 | 7,380 | 3 |
| 2009/09/09 | 7,300 | 7,400 | 7,240 | 7,400 | 56 |
| 2009/09/08 | 7,290 | 7,480 | 7,130 | 7,480 | 58 |
| 2009/09/07 | 7,280 | 7,280 | 7,250 | 7,270 | 31 |
| 2009/09/04 | 7,200 | 7,250 | 7,150 | 7,240 | 88 |
| 2009/09/03 | 7,390 | 7,390 | 7,100 | 7,200 | 132 |
| 2009/09/02 | 7,500 | 7,500 | 7,260 | 7,400 | 174 |
| 2009/09/01 | 7,390 | 7,400 | 7,350 | 7,400 | 210 |
| 2009/08/31 | 7,400 | 7,440 | 7,280 | 7,400 | 170 |
| 2009/08/28 | 7,480 | 7,480 | 7,400 | 7,460 | 104 |
| 2009/08/27 | 7,370 | 7,500 | 7,350 | 7,470 | 60 |
| 2009/08/26 | 7,380 | 7,380 | 7,300 | 7,350 | 108 |
| 2009/08/25 | 7,290 | 7,340 | 7,210 | 7,340 | 169 |
| 2009/08/24 | 7,180 | 7,400 | 7,180 | 7,210 | 129 |
| 2009/08/21 | 7,260 | 7,260 | 7,180 | 7,180 | 23 |
| 2009/08/20 | 7,210 | 7,270 | 7,150 | 7,260 | 130 |
| 2009/08/19 | 7,220 | 7,290 | 7,200 | 7,250 | 132 |
| 2009/08/18 | 7,420 | 7,480 | 7,210 | 7,300 | 210 |
| 2009/08/17 | 7,520 | 7,570 | 7,420 | 7,570 | 104 |
| 2009/08/14 | 7,590 | 7,600 | 7,430 | 7,560 | 160 |
| 2009/08/13 | 7,590 | 7,640 | 7,380 | 7,590 | 407 |
| 2009/08/12 | 7,600 | 7,600 | 7,450 | 7,590 | 114 |
| 2009/08/11 | 7,280 | 7,610 | 7,200 | 7,600 | 183 |
| 2009/08/10 | 7,330 | 7,330 | 7,200 | 7,250 | 307 |
| 2009/08/07 | 7,330 | 7,470 | 7,200 | 7,230 | 273 |
| 2009/08/06 | 7,290 | 7,420 | 7,290 | 7,410 | 274 |
| 2009/08/05 | 7,570 | 7,680 | 7,570 | 7,590 | 80 |
| 2009/08/04 | 7,920 | 7,930 | 7,400 | 7,770 | 210 |
| 2009/08/03 | 7,900 | 7,930 | 7,770 | 7,930 | 273 |
| 2009/07/31 | 7,300 | 7,770 | 7,300 | 7,770 | 331 |
| 2009/07/30 | 7,300 | 7,340 | 7,220 | 7,280 | 100 |
| 2009/07/29 | 7,200 | 7,250 | 7,200 | 7,250 | 33 |
| 2009/07/28 | 7,230 | 7,290 | 7,200 | 7,270 | 93 |
| 2009/07/27 | 7,230 | 7,360 | 7,220 | 7,310 | 113 |
| 2009/07/24 | 7,340 | 7,340 | 7,200 | 7,320 | 119 |
| 2009/07/23 | 7,210 | 7,260 | 7,100 | 7,260 | 142 |
| 2009/07/22 | 7,260 | 7,370 | 7,240 | 7,240 | 104 |
| 2009/07/21 | 7,310 | 7,490 | 7,190 | 7,400 | 353 |
| 2009/07/17 | 7,700 | 7,700 | 7,070 | 7,690 | 170 |
| 2009/07/16 | 7,790 | 7,840 | 7,350 | 7,650 | 387 |
| 2009/07/15 | 7,100 | 7,600 | 7,040 | 7,590 | 133 |
| 2009/07/14 | 6,910 | 7,300 | 6,910 | 7,200 | 177 |
| 2009/07/13 | 6,900 | 7,260 | 6,900 | 7,000 | 322 |
| 2009/07/10 | 7,310 | 7,420 | 7,050 | 7,260 | 146 |
| 2009/07/09 | 7,250 | 7,600 | 7,050 | 7,400 | 322 |
| 2009/07/08 | 8,050 | 8,050 | 7,500 | 7,950 | 306 |
| 2009/07/07 | 8,000 | 8,260 | 8,000 | 8,150 | 202 |
| 2009/07/06 | 8,410 | 8,410 | 8,050 | 8,320 | 367 |
| 2009/07/03 | 8,470 | 8,470 | 8,300 | 8,400 | 143 |
| 2009/07/02 | 8,550 | 8,550 | 8,360 | 8,510 | 178 |
| 2009/07/01 | 8,550 | 8,550 | 8,400 | 8,540 | 130 |
| 2009/06/30 | 8,660 | 8,670 | 8,260 | 8,550 | 171 |
| 2009/06/29 | 8,690 | 8,690 | 8,260 | 8,470 | 173 |
| 2009/06/26 | 8,310 | 8,650 | 8,210 | 8,500 | 347 |
| 2009/06/25 | 8,210 | 8,310 | 8,200 | 8,310 | 51 |
| 2009/06/24 | 8,100 | 8,430 | 8,060 | 8,350 | 221 |
| 2009/06/23 | 8,300 | 8,510 | 8,200 | 8,500 | 243 |
| 2009/06/22 | 8,410 | 8,500 | 8,320 | 8,500 | 186 |
| 2009/06/19 | 8,360 | 8,890 | 8,350 | 8,500 | 238 |
| 2009/06/18 | 8,410 | 8,610 | 8,370 | 8,560 | 97 |
| 2009/06/17 | 8,520 | 8,640 | 8,330 | 8,600 | 142 |
| 2009/06/16 | 8,500 | 8,650 | 8,480 | 8,620 | 292 |
| 2009/06/15 | 8,560 | 9,000 | 8,480 | 8,780 | 445 |
| 2009/06/12 | 8,850 | 9,000 | 8,300 | 8,660 | 387 |
| 2009/06/11 | 8,550 | 9,280 | 8,400 | 8,750 | 1,023 |
| 2009/06/10 | 8,000 | 8,500 | 8,000 | 8,420 | 634 |
| 2009/06/09 | 8,500 | 8,800 | 8,450 | 8,500 | 540 |
| 2009/06/08 | 8,950 | 8,950 | 8,550 | 8,900 | 1,469 |
| 2009/06/05 | 8,520 | 9,320 | 8,420 | 8,850 | 5,093 |
| 2009/06/04 | 7,620 | 8,320 | 7,600 | 8,320 | 1,160 |
| 2009/06/03 | 6,420 | 7,320 | 6,000 | 7,320 | 2,181 |
| 2009/06/02 | 6,100 | 6,320 | 6,080 | 6,320 | 597 |
| 2009/06/01 | 6,010 | 6,090 | 5,930 | 6,040 | 453 |
| 2009/05/29 | 6,000 | 6,080 | 5,890 | 6,020 | 432 |
| 2009/05/28 | 5,850 | 6,030 | 5,820 | 6,020 | 175 |
| 2009/05/27 | 6,030 | 6,030 | 5,840 | 6,000 | 303 |
| 2009/05/26 | 5,680 | 5,860 | 5,680 | 5,850 | 1,288 |
| 2009/05/25 | 6,000 | 6,240 | 6,000 | 6,110 | 1,059 |
| 2009/05/22 | 5,890 | 6,280 | 5,790 | 6,040 | 755 |
| 2009/05/21 | 6,480 | 6,480 | 5,790 | 5,790 | 620 |
| 2009/05/20 | 6,450 | 6,650 | 6,450 | 6,480 | 170 |
| 2009/05/19 | 6,840 | 6,840 | 6,540 | 6,550 | 252 |
| 2009/05/18 | 6,200 | 6,850 | 6,200 | 6,850 | 827 |
| 2009/05/15 | 6,100 | 6,250 | 6,100 | 6,110 | 468 |
| 2009/05/14 | 6,500 | 6,500 | 6,230 | 6,300 | 615 |
| 2009/05/13 | 7,100 | 7,100 | 6,600 | 6,690 | 752 |
| 2009/05/12 | 6,530 | 7,230 | 6,500 | 7,100 | 1,124 |
| 2009/05/11 | 7,170 | 7,360 | 6,560 | 6,930 | 2,715 |
| 2009/05/08 | 5,370 | 6,370 | 5,370 | 6,370 | 2,114 |
| 2009/05/07 | 5,370 | 5,370 | 5,370 | 5,370 | 366 |
| 2009/05/01 | 4,800 | 4,990 | 4,700 | 4,870 | 586 |
| 2009/04/30 | 4,570 | 4,630 | 4,540 | 4,600 | 190 |
| 2009/04/28 | 4,700 | 4,710 | 4,520 | 4,530 | 272 |
| 2009/04/27 | 4,610 | 4,670 | 4,590 | 4,670 | 162 |
| 2009/04/24 | 4,600 | 4,640 | 4,600 | 4,600 | 103 |
| 2009/04/23 | 4,600 | 4,600 | 4,420 | 4,600 | 167 |
| 2009/04/22 | 4,620 | 4,640 | 4,500 | 4,600 | 105 |
| 2009/04/21 | 4,650 | 4,670 | 4,480 | 4,610 | 295 |
| 2009/04/20 | 4,940 | 4,950 | 4,750 | 4,840 | 184 |
| 2009/04/17 | 4,920 | 4,980 | 4,870 | 4,910 | 129 |
| 2009/04/16 | 4,860 | 4,990 | 4,800 | 4,940 | 437 |
| 2009/04/15 | 4,850 | 4,850 | 4,670 | 4,760 | 196 |
| 2009/04/14 | 4,750 | 4,990 | 4,680 | 4,850 | 286 |
| 2009/04/13 | 4,550 | 4,900 | 4,520 | 4,800 | 632 |
| 2009/04/10 | 4,540 | 4,670 | 4,510 | 4,520 | 376 |
| 2009/04/09 | 4,600 | 4,710 | 4,600 | 4,690 | 255 |
| 2009/04/08 | 4,640 | 4,690 | 4,510 | 4,640 | 196 |
| 2009/04/07 | 4,750 | 4,750 | 4,590 | 4,690 | 299 |
| 2009/04/06 | 4,660 | 4,900 | 4,630 | 4,700 | 654 |
| 2009/04/03 | 4,560 | 4,710 | 4,470 | 4,510 | 537 |
| 2009/04/02 | 4,410 | 4,610 | 4,350 | 4,610 | 682 |
| 2009/04/01 | 4,360 | 4,370 | 4,310 | 4,310 | 206 |
| 2009/03/31 | 4,400 | 4,400 | 4,210 | 4,210 | 427 |
| 2009/03/30 | 4,180 | 4,250 | 4,000 | 4,200 | 302 |
| 2009/03/27 | 4,180 | 4,190 | 4,090 | 4,130 | 84 |
| 2009/03/26 | 4,060 | 4,200 | 4,040 | 4,180 | 132 |
| 2009/03/25 | 3,980 | 4,080 | 3,980 | 4,060 | 88 |
| 2009/03/24 | 4,060 | 4,080 | 4,000 | 4,080 | 80 |
| 2009/03/23 | 4,000 | 4,090 | 3,960 | 4,080 | 183 |
| 2009/03/19 | 4,030 | 4,080 | 3,950 | 4,060 | 146 |
| 2009/03/18 | 4,070 | 4,200 | 4,050 | 4,180 | 67 |
| 2009/03/17 | 4,000 | 4,100 | 4,000 | 4,060 | 45 |
| 2009/03/16 | 4,050 | 4,050 | 3,960 | 3,970 | 48 |
| 2009/03/13 | 4,050 | 4,090 | 4,050 | 4,090 | 13 |
| 2009/03/12 | 4,080 | 4,130 | 4,080 | 4,100 | 14 |
| 2009/03/11 | 4,090 | 4,130 | 3,940 | 4,130 | 66 |
| 2009/03/10 | 3,910 | 4,010 | 3,870 | 3,990 | 47 |
| 2009/03/09 | 4,020 | 4,020 | 3,800 | 4,010 | 129 |
| 2009/03/06 | 4,240 | 4,240 | 4,030 | 4,070 | 89 |
| 2009/03/05 | 4,170 | 4,250 | 4,100 | 4,190 | 154 |
| 2009/03/04 | 4,010 | 4,120 | 4,000 | 4,120 | 136 |
| 2009/03/03 | 3,900 | 4,000 | 3,880 | 4,000 | 132 |
| 2009/03/02 | 4,050 | 4,050 | 3,750 | 3,800 | 218 |
| 2009/02/27 | 3,930 | 3,990 | 3,880 | 3,900 | 52 |
| 2009/02/26 | 3,870 | 3,910 | 3,820 | 3,910 | 75 |
| 2009/02/25 | 3,700 | 3,890 | 3,630 | 3,890 | 101 |
| 2009/02/24 | 3,760 | 3,800 | 3,620 | 3,620 | 193 |
| 2009/02/23 | 3,810 | 3,900 | 3,700 | 3,900 | 211 |
| 2009/02/20 | 3,800 | 3,860 | 3,610 | 3,660 | 548 |
| 2009/02/19 | 3,700 | 3,850 | 3,700 | 3,710 | 298 |
| 2009/02/18 | 3,900 | 4,000 | 3,900 | 4,000 | 46 |
| 2009/02/17 | 4,170 | 4,170 | 3,950 | 3,950 | 361 |
| 2009/02/16 | 3,620 | 3,840 | 3,600 | 3,820 | 132 |
| 2009/02/13 | 3,580 | 3,700 | 3,400 | 3,610 | 570 |
| 2009/02/12 | 4,080 | 4,080 | 3,600 | 3,780 | 437 |
| 2009/02/10 | 4,020 | 4,100 | 4,020 | 4,030 | 65 |
| 2009/02/09 | 4,080 | 4,100 | 4,000 | 4,030 | 103 |
| 2009/02/06 | 4,060 | 4,120 | 4,000 | 4,120 | 203 |
| 2009/02/05 | 4,100 | 4,150 | 4,050 | 4,070 | 81 |
| 2009/02/04 | 4,170 | 4,170 | 4,060 | 4,090 | 93 |
| 2009/02/03 | 4,170 | 4,210 | 4,050 | 4,200 | 125 |
| 2009/02/02 | 4,160 | 4,170 | 4,050 | 4,070 | 256 |
| 2009/01/30 | 4,040 | 4,100 | 4,030 | 4,060 | 86 |
| 2009/01/29 | 4,100 | 4,130 | 4,040 | 4,090 | 165 |
| 2009/01/28 | 4,160 | 4,160 | 4,110 | 4,130 | 78 |
| 2009/01/27 | 4,130 | 4,160 | 4,100 | 4,160 | 168 |
| 2009/01/26 | 4,150 | 4,170 | 4,120 | 4,120 | 158 |
| 2009/01/23 | 4,210 | 4,210 | 4,140 | 4,140 | 99 |
| 2009/01/22 | 4,220 | 4,220 | 4,180 | 4,210 | 111 |
| 2009/01/21 | 4,160 | 4,240 | 4,160 | 4,210 | 131 |
| 2009/01/20 | 4,410 | 4,410 | 4,200 | 4,310 | 230 |
| 2009/01/19 | 4,390 | 4,410 | 4,350 | 4,400 | 170 |
| 2009/01/16 | 4,500 | 4,500 | 4,360 | 4,390 | 109 |
| 2009/01/15 | 4,740 | 4,740 | 4,370 | 4,410 | 491 |
| 2009/01/14 | 4,490 | 4,790 | 4,360 | 4,540 | 718 |
| 2009/01/13 | 4,310 | 4,350 | 4,280 | 4,290 | 212 |
| 2009/01/09 | 4,360 | 4,440 | 4,320 | 4,370 | 138 |
| 2009/01/08 | 4,430 | 4,490 | 4,380 | 4,390 | 118 |
| 2009/01/07 | 4,450 | 4,600 | 4,420 | 4,580 | 181 |
| 2009/01/06 | 4,480 | 4,500 | 4,360 | 4,500 | 280 |
| 2009/01/05 | 4,590 | 4,590 | 4,400 | 4,430 | 173 |