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 |
|---|---|---|---|---|---|
| 2011/12/30 | 8,130 | 8,130 | 8,010 | 8,120 | 209 |
| 2011/12/29 | 8,060 | 8,170 | 7,930 | 8,080 | 330 |
| 2011/12/28 | 7,870 | 8,130 | 7,850 | 8,130 | 176 |
| 2011/12/27 | 7,880 | 7,980 | 7,870 | 7,870 | 168 |
| 2011/12/26 | 8,040 | 8,060 | 7,900 | 7,990 | 262 |
| 2011/12/22 | 7,850 | 7,900 | 7,610 | 7,900 | 202 |
| 2011/12/21 | 7,800 | 7,920 | 7,710 | 7,790 | 149 |
| 2011/12/20 | 7,910 | 7,920 | 7,760 | 7,920 | 79 |
| 2011/12/19 | 8,010 | 8,010 | 7,790 | 7,900 | 114 |
| 2011/12/16 | 8,030 | 8,080 | 7,980 | 8,020 | 229 |
| 2011/12/15 | 7,990 | 8,130 | 7,990 | 8,110 | 152 |
| 2011/12/14 | 7,950 | 8,200 | 7,900 | 8,140 | 331 |
| 2011/12/13 | 7,780 | 8,000 | 7,700 | 7,900 | 266 |
| 2011/12/12 | 7,740 | 7,890 | 7,620 | 7,890 | 198 |
| 2011/12/09 | 7,700 | 7,750 | 7,650 | 7,750 | 103 |
| 2011/12/08 | 7,690 | 7,810 | 7,620 | 7,750 | 149 |
| 2011/12/07 | 7,580 | 7,850 | 7,560 | 7,840 | 186 |
| 2011/12/06 | 7,740 | 7,750 | 7,690 | 7,730 | 77 |
| 2011/12/05 | 7,800 | 7,810 | 7,620 | 7,670 | 104 |
| 2011/12/02 | 7,770 | 7,800 | 7,610 | 7,800 | 139 |
| 2011/12/01 | 7,500 | 7,680 | 7,500 | 7,680 | 146 |
| 2011/11/30 | 7,380 | 7,500 | 7,290 | 7,500 | 138 |
| 2011/11/29 | 7,360 | 7,450 | 7,250 | 7,360 | 152 |
| 2011/11/28 | 7,290 | 7,480 | 7,290 | 7,360 | 72 |
| 2011/11/25 | 7,420 | 7,440 | 7,310 | 7,420 | 19 |
| 2011/11/24 | 7,210 | 7,450 | 7,210 | 7,300 | 90 |
| 2011/11/22 | 7,270 | 7,440 | 7,190 | 7,420 | 78 |
| 2011/11/21 | 7,330 | 7,370 | 7,210 | 7,280 | 34 |
| 2011/11/18 | 7,400 | 7,410 | 7,300 | 7,390 | 148 |
| 2011/11/17 | 7,240 | 7,390 | 7,210 | 7,390 | 110 |
| 2011/11/16 | 7,520 | 7,520 | 7,250 | 7,360 | 112 |
| 2011/11/15 | 7,500 | 7,560 | 7,450 | 7,450 | 20 |
| 2011/11/14 | 7,440 | 7,540 | 7,440 | 7,520 | 56 |
| 2011/11/11 | 7,350 | 7,500 | 7,310 | 7,480 | 178 |
| 2011/11/10 | 7,450 | 7,500 | 7,390 | 7,500 | 85 |
| 2011/11/09 | 7,480 | 7,550 | 7,400 | 7,520 | 81 |
| 2011/11/08 | 7,600 | 7,600 | 7,300 | 7,480 | 208 |
| 2011/11/07 | 7,670 | 7,770 | 7,510 | 7,630 | 193 |
| 2011/11/04 | 7,680 | 7,860 | 7,660 | 7,820 | 173 |
| 2011/11/02 | 7,770 | 7,790 | 7,630 | 7,710 | 167 |
| 2011/11/01 | 7,910 | 7,910 | 7,740 | 7,870 | 135 |
| 2011/10/31 | 7,890 | 7,890 | 7,660 | 7,810 | 205 |
| 2011/10/28 | 7,810 | 7,940 | 7,760 | 7,810 | 312 |
| 2011/10/27 | 7,850 | 7,970 | 7,760 | 7,910 | 205 |
| 2011/10/26 | 7,620 | 7,770 | 7,600 | 7,770 | 166 |
| 2011/10/25 | 7,560 | 7,700 | 7,560 | 7,700 | 149 |
| 2011/10/24 | 7,530 | 7,690 | 7,500 | 7,690 | 178 |
| 2011/10/21 | 7,700 | 7,700 | 7,380 | 7,490 | 429 |
| 2011/10/20 | 7,650 | 7,800 | 7,560 | 7,610 | 287 |
| 2011/10/19 | 7,990 | 8,120 | 7,320 | 7,800 | 1,291 |
| 2011/10/18 | 8,360 | 8,520 | 7,770 | 7,770 | 3,504 |
| 2011/10/17 | 7,810 | 9,110 | 7,650 | 9,110 | 3,338 |
| 2011/10/14 | 7,350 | 7,630 | 7,260 | 7,610 | 275 |
| 2011/10/13 | 7,260 | 7,400 | 7,230 | 7,340 | 152 |
| 2011/10/12 | 7,400 | 7,540 | 7,230 | 7,260 | 409 |
| 2011/10/11 | 7,530 | 7,600 | 7,350 | 7,500 | 463 |
| 2011/10/07 | 7,770 | 7,830 | 7,550 | 7,610 | 570 |
| 2011/10/06 | 7,900 | 8,000 | 7,570 | 7,770 | 1,202 |
| 2011/10/05 | 8,050 | 8,120 | 7,600 | 7,940 | 525 |
| 2011/10/04 | 7,800 | 8,210 | 7,600 | 8,200 | 782 |
| 2011/10/03 | 8,050 | 8,350 | 7,520 | 7,750 | 1,594 |
| 2011/09/30 | 8,000 | 8,870 | 7,770 | 8,200 | 7,241 |
| 2011/09/29 | 7,080 | 7,880 | 7,080 | 7,880 | 6,792 |
| 2011/09/28 | 6,750 | 6,880 | 6,750 | 6,880 | 62 |
| 2011/09/27 | 6,690 | 6,780 | 6,690 | 6,780 | 31 |
| 2011/09/26 | 6,820 | 6,880 | 6,480 | 6,600 | 167 |
| 2011/09/22 | 6,940 | 6,960 | 6,790 | 6,790 | 48 |
| 2011/09/21 | 6,940 | 7,100 | 6,910 | 6,910 | 37 |
| 2011/09/20 | 6,860 | 7,080 | 6,820 | 7,080 | 171 |
| 2011/09/16 | 6,780 | 6,950 | 6,710 | 6,950 | 156 |
| 2011/09/15 | 6,840 | 6,880 | 6,700 | 6,860 | 108 |
| 2011/09/14 | 6,690 | 6,900 | 6,690 | 6,760 | 154 |
| 2011/09/13 | 6,880 | 6,940 | 6,810 | 6,840 | 35 |
| 2011/09/12 | 6,840 | 6,940 | 6,800 | 6,910 | 104 |
| 2011/09/09 | 6,870 | 6,990 | 6,850 | 6,850 | 101 |
| 2011/09/08 | 6,900 | 6,970 | 6,850 | 6,970 | 83 |
| 2011/09/07 | 6,880 | 6,990 | 6,810 | 6,940 | 32 |
| 2011/09/06 | 7,080 | 7,150 | 6,790 | 6,820 | 266 |
| 2011/09/05 | 7,120 | 7,160 | 7,060 | 7,140 | 49 |
| 2011/09/02 | 7,130 | 7,160 | 7,070 | 7,140 | 51 |
| 2011/09/01 | 7,190 | 7,230 | 7,040 | 7,120 | 133 |
| 2011/08/31 | 7,200 | 7,250 | 7,090 | 7,190 | 211 |
| 2011/08/30 | 6,990 | 7,090 | 6,990 | 7,060 | 257 |
| 2011/08/29 | 6,990 | 6,990 | 6,940 | 6,990 | 56 |
| 2011/08/26 | 6,970 | 7,050 | 6,970 | 7,050 | 47 |
| 2011/08/25 | 6,930 | 6,990 | 6,910 | 6,910 | 27 |
| 2011/08/24 | 6,970 | 7,000 | 6,890 | 6,940 | 29 |
| 2011/08/23 | 6,910 | 7,000 | 6,870 | 6,970 | 17 |
| 2011/08/22 | 7,000 | 7,050 | 6,850 | 6,930 | 88 |
| 2011/08/19 | 6,920 | 7,020 | 6,890 | 6,980 | 21 |
| 2011/08/18 | 6,990 | 7,100 | 6,950 | 7,100 | 111 |
| 2011/08/17 | 6,840 | 7,000 | 6,800 | 7,000 | 88 |
| 2011/08/16 | 7,040 | 7,060 | 6,750 | 6,940 | 220 |
| 2011/08/15 | 6,890 | 6,960 | 6,800 | 6,940 | 96 |
| 2011/08/12 | 7,010 | 7,100 | 6,710 | 6,790 | 287 |
| 2011/08/11 | 6,790 | 7,000 | 6,760 | 6,990 | 126 |
| 2011/08/10 | 6,650 | 7,000 | 6,650 | 6,960 | 98 |
| 2011/08/09 | 6,610 | 6,660 | 6,420 | 6,660 | 157 |
| 2011/08/08 | 6,750 | 6,870 | 6,650 | 6,720 | 148 |
| 2011/08/05 | 6,860 | 7,010 | 6,850 | 6,950 | 83 |
| 2011/08/04 | 7,000 | 7,080 | 7,000 | 7,000 | 75 |
| 2011/08/03 | 7,030 | 7,080 | 6,950 | 7,030 | 73 |
| 2011/08/02 | 7,190 | 7,190 | 7,000 | 7,100 | 124 |
| 2011/08/01 | 7,050 | 7,090 | 7,010 | 7,080 | 170 |
| 2011/07/29 | 7,010 | 7,170 | 7,000 | 7,060 | 133 |
| 2011/07/28 | 7,120 | 7,120 | 6,990 | 7,040 | 107 |
| 2011/07/27 | 7,050 | 7,150 | 7,030 | 7,140 | 57 |
| 2011/07/26 | 7,060 | 7,070 | 6,990 | 7,030 | 165 |
| 2011/07/25 | 7,110 | 7,180 | 7,020 | 7,100 | 148 |
| 2011/07/22 | 7,160 | 7,290 | 7,130 | 7,170 | 125 |
| 2011/07/21 | 7,180 | 7,240 | 7,130 | 7,160 | 56 |
| 2011/07/20 | 7,150 | 7,290 | 7,090 | 7,230 | 120 |
| 2011/07/19 | 7,190 | 7,190 | 7,000 | 7,150 | 262 |
| 2011/07/15 | 7,190 | 7,260 | 7,120 | 7,190 | 360 |
| 2011/07/14 | 7,300 | 7,370 | 7,180 | 7,180 | 238 |
| 2011/07/13 | 7,260 | 7,440 | 7,200 | 7,400 | 282 |
| 2011/07/12 | 7,400 | 7,500 | 7,300 | 7,360 | 202 |
| 2011/07/11 | 7,800 | 7,890 | 7,300 | 7,640 | 1,072 |
| 2011/07/08 | 7,600 | 7,990 | 7,580 | 7,990 | 724 |
| 2011/07/07 | 7,700 | 7,790 | 7,590 | 7,690 | 240 |
| 2011/07/06 | 7,700 | 7,780 | 7,590 | 7,660 | 221 |
| 2011/07/05 | 7,830 | 7,830 | 7,600 | 7,790 | 186 |
| 2011/07/04 | 7,640 | 7,890 | 7,550 | 7,820 | 340 |
| 2011/07/01 | 7,600 | 7,600 | 7,430 | 7,490 | 138 |
| 2011/06/30 | 7,500 | 7,550 | 7,400 | 7,520 | 96 |
| 2011/06/29 | 7,500 | 7,600 | 7,320 | 7,500 | 187 |
| 2011/06/28 | 7,400 | 7,550 | 7,400 | 7,410 | 184 |
| 2011/06/27 | 7,480 | 7,640 | 7,400 | 7,550 | 151 |
| 2011/06/24 | 7,400 | 7,650 | 7,400 | 7,630 | 203 |
| 2011/06/23 | 7,390 | 7,390 | 7,290 | 7,380 | 64 |
| 2011/06/22 | 7,300 | 7,420 | 7,200 | 7,420 | 106 |
| 2011/06/21 | 7,110 | 7,300 | 7,080 | 7,300 | 147 |
| 2011/06/20 | 7,200 | 7,240 | 6,800 | 7,150 | 173 |
| 2011/06/17 | 7,230 | 7,260 | 7,110 | 7,210 | 107 |
| 2011/06/16 | 7,290 | 7,310 | 7,240 | 7,250 | 67 |
| 2011/06/15 | 7,190 | 7,290 | 7,110 | 7,290 | 63 |
| 2011/06/14 | 7,210 | 7,260 | 7,130 | 7,260 | 41 |
| 2011/06/13 | 7,210 | 7,230 | 7,030 | 7,220 | 71 |
| 2011/06/10 | 7,430 | 7,430 | 7,270 | 7,340 | 85 |
| 2011/06/09 | 7,290 | 7,480 | 7,270 | 7,480 | 151 |
| 2011/06/08 | 7,290 | 7,380 | 7,200 | 7,290 | 203 |
| 2011/06/07 | 7,220 | 7,420 | 7,220 | 7,330 | 108 |
| 2011/06/06 | 7,300 | 7,390 | 7,260 | 7,300 | 191 |
| 2011/06/03 | 7,400 | 7,560 | 7,320 | 7,340 | 73 |
| 2011/06/02 | 7,650 | 7,650 | 7,300 | 7,500 | 139 |
| 2011/06/01 | 7,540 | 7,670 | 7,440 | 7,500 | 161 |
| 2011/05/31 | 7,570 | 7,620 | 7,520 | 7,590 | 70 |
| 2011/05/30 | 7,550 | 7,630 | 7,500 | 7,560 | 73 |
| 2011/05/27 | 7,680 | 7,840 | 7,540 | 7,570 | 129 |
| 2011/05/26 | 7,880 | 7,880 | 7,680 | 7,880 | 240 |
| 2011/05/25 | 7,800 | 7,800 | 7,700 | 7,780 | 49 |
| 2011/05/24 | 7,690 | 7,800 | 7,400 | 7,800 | 163 |
| 2011/05/23 | 7,690 | 7,730 | 7,640 | 7,690 | 74 |
| 2011/05/20 | 7,740 | 7,770 | 7,630 | 7,750 | 49 |
| 2011/05/19 | 7,730 | 7,760 | 7,610 | 7,740 | 68 |
| 2011/05/18 | 7,850 | 7,850 | 7,730 | 7,730 | 47 |
| 2011/05/17 | 7,710 | 7,820 | 7,620 | 7,820 | 213 |
| 2011/05/16 | 7,860 | 7,860 | 7,600 | 7,750 | 111 |
| 2011/05/13 | 7,970 | 7,970 | 7,780 | 7,860 | 56 |
| 2011/05/12 | 7,820 | 7,980 | 7,820 | 7,960 | 185 |
| 2011/05/11 | 7,920 | 7,980 | 7,800 | 7,950 | 121 |
| 2011/05/10 | 7,980 | 7,980 | 7,860 | 7,930 | 36 |
| 2011/05/09 | 7,910 | 8,000 | 7,770 | 7,970 | 230 |
| 2011/05/06 | 7,900 | 8,000 | 7,810 | 7,970 | 151 |
| 2011/05/02 | 7,910 | 7,980 | 7,830 | 7,960 | 152 |
| 2011/04/28 | 7,800 | 7,970 | 7,700 | 7,900 | 280 |
| 2011/04/27 | 7,900 | 7,900 | 7,650 | 7,790 | 159 |
| 2011/04/26 | 7,990 | 7,990 | 7,750 | 7,870 | 133 |
| 2011/04/25 | 7,850 | 8,000 | 7,740 | 7,950 | 291 |
| 2011/04/22 | 7,800 | 8,000 | 7,710 | 8,000 | 269 |
| 2011/04/21 | 7,340 | 7,800 | 7,300 | 7,800 | 471 |
| 2011/04/20 | 7,200 | 7,320 | 7,120 | 7,290 | 114 |
| 2011/04/19 | 7,300 | 7,300 | 7,100 | 7,130 | 147 |
| 2011/04/18 | 7,160 | 7,300 | 7,100 | 7,290 | 314 |
| 2011/04/15 | 7,060 | 7,140 | 7,000 | 7,110 | 108 |
| 2011/04/14 | 7,040 | 7,100 | 6,940 | 7,090 | 151 |
| 2011/04/13 | 6,930 | 7,040 | 6,930 | 7,040 | 40 |
| 2011/04/12 | 7,130 | 7,130 | 6,900 | 7,000 | 182 |
| 2011/04/11 | 7,070 | 7,140 | 6,960 | 7,080 | 173 |
| 2011/04/08 | 6,930 | 7,070 | 6,890 | 6,970 | 83 |
| 2011/04/07 | 7,000 | 7,070 | 6,780 | 7,060 | 150 |
| 2011/04/06 | 7,180 | 7,180 | 6,600 | 7,070 | 254 |
| 2011/04/05 | 7,400 | 7,400 | 6,910 | 7,130 | 280 |
| 2011/04/04 | 7,410 | 7,450 | 7,260 | 7,400 | 187 |
| 2011/04/01 | 7,350 | 7,350 | 7,120 | 7,260 | 130 |
| 2011/03/31 | 7,350 | 7,350 | 7,160 | 7,250 | 77 |
| 2011/03/30 | 7,360 | 7,360 | 7,070 | 7,300 | 84 |
| 2011/03/29 | 7,150 | 7,320 | 6,650 | 7,320 | 188 |
| 2011/03/28 | 7,300 | 7,380 | 7,200 | 7,360 | 101 |
| 2011/03/25 | 7,390 | 7,390 | 7,130 | 7,340 | 79 |
| 2011/03/24 | 7,330 | 7,450 | 7,150 | 7,320 | 95 |
| 2011/03/23 | 7,400 | 7,600 | 7,150 | 7,300 | 63 |
| 2011/03/22 | 6,980 | 7,400 | 6,780 | 7,350 | 325 |
| 2011/03/18 | 6,300 | 6,700 | 6,300 | 6,660 | 224 |
| 2011/03/17 | 5,500 | 6,310 | 5,400 | 6,280 | 358 |
| 2011/03/16 | 5,440 | 6,240 | 5,440 | 5,700 | 765 |
| 2011/03/15 | 6,540 | 6,540 | 5,740 | 5,740 | 628 |
| 2011/03/14 | 6,740 | 7,650 | 6,740 | 6,740 | 786 |
| 2011/03/11 | 7,910 | 8,240 | 7,910 | 8,240 | 74 |
| 2011/03/10 | 8,300 | 8,350 | 8,100 | 8,120 | 187 |
| 2011/03/09 | 8,450 | 8,460 | 8,310 | 8,430 | 208 |
| 2011/03/08 | 8,280 | 8,450 | 8,250 | 8,450 | 145 |
| 2011/03/07 | 8,280 | 8,390 | 8,150 | 8,290 | 130 |
| 2011/03/04 | 8,480 | 8,480 | 8,250 | 8,400 | 79 |
| 2011/03/03 | 8,320 | 8,490 | 8,300 | 8,480 | 251 |
| 2011/03/02 | 8,330 | 8,440 | 8,200 | 8,300 | 142 |
| 2011/03/01 | 8,280 | 8,490 | 8,200 | 8,290 | 630 |
| 2011/02/28 | 8,000 | 8,190 | 8,000 | 8,190 | 100 |
| 2011/02/25 | 7,610 | 8,050 | 7,600 | 8,000 | 149 |
| 2011/02/24 | 8,080 | 8,140 | 7,750 | 7,750 | 273 |
| 2011/02/23 | 8,180 | 8,220 | 8,090 | 8,090 | 62 |
| 2011/02/22 | 8,400 | 8,400 | 8,150 | 8,190 | 157 |
| 2011/02/21 | 8,310 | 8,380 | 8,200 | 8,380 | 645 |
| 2011/02/18 | 8,210 | 8,310 | 8,200 | 8,280 | 269 |
| 2011/02/17 | 8,110 | 8,270 | 8,110 | 8,200 | 190 |
| 2011/02/16 | 8,270 | 8,270 | 8,130 | 8,200 | 91 |
| 2011/02/15 | 8,300 | 8,310 | 8,140 | 8,280 | 53 |
| 2011/02/14 | 8,230 | 8,290 | 8,100 | 8,280 | 233 |
| 2011/02/10 | 8,050 | 8,190 | 7,950 | 8,170 | 197 |
| 2011/02/09 | 8,120 | 8,150 | 8,050 | 8,050 | 156 |
| 2011/02/08 | 8,120 | 8,220 | 8,110 | 8,160 | 58 |
| 2011/02/07 | 7,950 | 8,300 | 7,950 | 8,060 | 265 |
| 2011/02/04 | 8,250 | 8,370 | 8,220 | 8,230 | 140 |
| 2011/02/03 | 8,570 | 8,580 | 8,210 | 8,330 | 185 |
| 2011/02/02 | 8,530 | 8,580 | 8,380 | 8,520 | 179 |
| 2011/02/01 | 8,500 | 8,500 | 8,250 | 8,480 | 168 |
| 2011/01/31 | 8,210 | 8,490 | 8,210 | 8,470 | 214 |
| 2011/01/28 | 8,280 | 8,500 | 8,190 | 8,470 | 306 |
| 2011/01/27 | 8,130 | 8,280 | 8,130 | 8,280 | 44 |
| 2011/01/26 | 8,050 | 8,360 | 8,050 | 8,220 | 418 |
| 2011/01/25 | 8,290 | 8,290 | 7,840 | 8,100 | 291 |
| 2011/01/24 | 8,020 | 8,500 | 8,000 | 8,340 | 260 |
| 2011/01/21 | 8,280 | 8,280 | 7,920 | 8,080 | 426 |
| 2011/01/20 | 8,350 | 8,400 | 8,160 | 8,280 | 63 |
| 2011/01/19 | 8,200 | 8,400 | 8,070 | 8,400 | 376 |
| 2011/01/18 | 8,170 | 8,350 | 8,170 | 8,200 | 250 |
| 2011/01/17 | 8,400 | 8,440 | 8,240 | 8,320 | 385 |
| 2011/01/14 | 8,790 | 8,790 | 8,400 | 8,590 | 276 |
| 2011/01/13 | 8,500 | 8,730 | 8,500 | 8,730 | 758 |
| 2011/01/12 | 8,800 | 8,880 | 8,610 | 8,690 | 454 |
| 2011/01/11 | 8,960 | 8,960 | 8,500 | 8,960 | 2,089 |
| 2011/01/07 | 8,720 | 9,140 | 8,500 | 8,950 | 4,191 |
| 2011/01/06 | 7,630 | 7,670 | 7,530 | 7,670 | 197 |
| 2011/01/05 | 7,630 | 7,750 | 7,450 | 7,640 | 137 |
| 2011/01/04 | 7,800 | 7,800 | 7,500 | 7,630 | 312 |