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 |
---|---|---|---|---|---|
2012/12/28 | 8,990 | 9,040 | 8,910 | 9,000 | 165 |
2012/12/27 | 9,100 | 9,140 | 8,820 | 9,060 | 408 |
2012/12/26 | 8,910 | 9,050 | 8,900 | 8,980 | 440 |
2012/12/25 | 8,930 | 8,990 | 8,880 | 8,910 | 574 |
2012/12/21 | 8,900 | 8,990 | 8,900 | 8,980 | 191 |
2012/12/20 | 8,920 | 8,950 | 8,910 | 8,950 | 95 |
2012/12/19 | 8,920 | 8,980 | 8,890 | 8,910 | 132 |
2012/12/18 | 8,910 | 9,010 | 8,910 | 9,000 | 362 |
2012/12/17 | 8,960 | 9,070 | 8,870 | 8,990 | 199 |
2012/12/14 | 8,920 | 8,970 | 8,770 | 8,930 | 194 |
2012/12/13 | 8,870 | 8,940 | 8,760 | 8,930 | 369 |
2012/12/12 | 8,870 | 8,950 | 8,800 | 8,870 | 273 |
2012/12/11 | 8,890 | 8,940 | 8,800 | 8,930 | 112 |
2012/12/10 | 8,920 | 8,920 | 8,800 | 8,800 | 241 |
2012/12/07 | 8,860 | 9,000 | 8,860 | 8,940 | 93 |
2012/12/06 | 9,040 | 9,040 | 8,870 | 9,000 | 310 |
2012/12/05 | 9,000 | 9,070 | 9,000 | 9,060 | 167 |
2012/12/04 | 9,000 | 9,020 | 8,900 | 9,020 | 168 |
2012/12/03 | 9,090 | 9,090 | 8,960 | 9,000 | 149 |
2012/11/30 | 8,930 | 9,040 | 8,810 | 8,990 | 223 |
2012/11/29 | 8,860 | 9,140 | 8,810 | 8,920 | 260 |
2012/11/28 | 8,740 | 8,870 | 8,730 | 8,860 | 145 |
2012/11/27 | 8,910 | 8,910 | 8,720 | 8,910 | 202 |
2012/11/26 | 8,920 | 8,920 | 8,800 | 8,910 | 158 |
2012/11/22 | 8,790 | 8,950 | 8,790 | 8,910 | 130 |
2012/11/21 | 8,800 | 8,970 | 8,780 | 8,790 | 82 |
2012/11/20 | 9,010 | 9,020 | 8,880 | 8,950 | 82 |
2012/11/19 | 8,760 | 9,080 | 8,760 | 8,960 | 315 |
2012/11/16 | 8,700 | 8,790 | 8,670 | 8,760 | 191 |
2012/11/15 | 8,690 | 8,740 | 8,600 | 8,740 | 106 |
2012/11/14 | 8,700 | 8,700 | 8,600 | 8,690 | 87 |
2012/11/13 | 8,780 | 8,780 | 8,600 | 8,690 | 344 |
2012/11/12 | 8,800 | 8,800 | 8,610 | 8,750 | 175 |
2012/11/09 | 8,660 | 8,850 | 8,640 | 8,750 | 174 |
2012/11/08 | 8,580 | 8,680 | 8,570 | 8,660 | 348 |
2012/11/07 | 8,650 | 8,660 | 8,550 | 8,650 | 107 |
2012/11/06 | 8,690 | 8,690 | 8,550 | 8,610 | 89 |
2012/11/05 | 8,690 | 8,750 | 8,470 | 8,650 | 592 |
2012/11/02 | 8,900 | 8,900 | 8,660 | 8,730 | 362 |
2012/11/01 | 9,120 | 9,180 | 8,600 | 8,840 | 551 |
2012/10/31 | 8,930 | 9,180 | 8,930 | 9,180 | 159 |
2012/10/30 | 9,210 | 9,310 | 8,700 | 9,160 | 320 |
2012/10/29 | 9,400 | 9,420 | 9,040 | 9,210 | 444 |
2012/10/26 | 8,800 | 9,480 | 8,690 | 9,420 | 1,079 |
2012/10/25 | 8,780 | 8,800 | 8,700 | 8,780 | 64 |
2012/10/24 | 8,780 | 8,800 | 8,690 | 8,690 | 98 |
2012/10/23 | 8,780 | 8,800 | 8,680 | 8,790 | 156 |
2012/10/22 | 8,640 | 8,780 | 8,640 | 8,780 | 98 |
2012/10/19 | 8,620 | 8,800 | 8,580 | 8,770 | 201 |
2012/10/18 | 8,550 | 8,620 | 8,500 | 8,600 | 123 |
2012/10/17 | 8,510 | 8,610 | 8,510 | 8,540 | 289 |
2012/10/16 | 8,470 | 8,630 | 8,470 | 8,470 | 113 |
2012/10/15 | 8,410 | 8,570 | 8,410 | 8,520 | 59 |
2012/10/12 | 8,550 | 8,550 | 8,400 | 8,490 | 243 |
2012/10/11 | 8,480 | 8,620 | 8,450 | 8,620 | 157 |
2012/10/10 | 8,550 | 8,570 | 8,450 | 8,550 | 241 |
2012/10/09 | 8,510 | 8,590 | 8,510 | 8,540 | 109 |
2012/10/05 | 8,690 | 8,720 | 8,570 | 8,580 | 361 |
2012/10/04 | 8,620 | 8,690 | 8,520 | 8,680 | 323 |
2012/10/03 | 8,610 | 8,740 | 8,510 | 8,680 | 151 |
2012/10/02 | 8,660 | 8,740 | 8,580 | 8,680 | 209 |
2012/10/01 | 8,850 | 8,880 | 8,510 | 8,740 | 404 |
2012/09/28 | 8,770 | 8,870 | 8,630 | 8,780 | 240 |
2012/09/27 | 8,600 | 8,750 | 8,560 | 8,750 | 86 |
2012/09/26 | 8,720 | 8,790 | 8,600 | 8,650 | 150 |
2012/09/25 | 8,760 | 8,810 | 8,730 | 8,790 | 37 |
2012/09/24 | 8,680 | 8,800 | 8,680 | 8,760 | 123 |
2012/09/21 | 8,800 | 8,860 | 8,500 | 8,830 | 417 |
2012/09/20 | 8,810 | 8,950 | 8,790 | 8,950 | 172 |
2012/09/19 | 8,900 | 8,940 | 8,800 | 8,940 | 259 |
2012/09/18 | 9,000 | 9,000 | 8,830 | 8,900 | 156 |
2012/09/14 | 8,990 | 9,040 | 8,820 | 9,000 | 164 |
2012/09/13 | 8,840 | 9,060 | 8,820 | 9,050 | 223 |
2012/09/12 | 8,990 | 9,050 | 8,810 | 8,810 | 245 |
2012/09/11 | 8,910 | 9,100 | 8,910 | 8,990 | 251 |
2012/09/10 | 8,770 | 8,900 | 8,710 | 8,890 | 105 |
2012/09/07 | 8,710 | 8,850 | 8,660 | 8,700 | 147 |
2012/09/06 | 8,560 | 8,860 | 8,540 | 8,740 | 446 |
2012/09/05 | 8,640 | 8,670 | 8,550 | 8,610 | 43 |
2012/09/04 | 8,720 | 8,720 | 8,600 | 8,640 | 199 |
2012/09/03 | 8,680 | 8,740 | 8,600 | 8,620 | 191 |
2012/08/31 | 8,730 | 8,800 | 8,700 | 8,740 | 73 |
2012/08/30 | 8,780 | 8,790 | 8,700 | 8,790 | 73 |
2012/08/29 | 8,870 | 8,880 | 8,710 | 8,750 | 139 |
2012/08/28 | 8,800 | 8,810 | 8,710 | 8,710 | 100 |
2012/08/27 | 8,830 | 9,000 | 8,790 | 8,840 | 161 |
2012/08/24 | 8,810 | 8,850 | 8,770 | 8,840 | 49 |
2012/08/23 | 8,750 | 8,850 | 8,700 | 8,850 | 48 |
2012/08/22 | 8,890 | 8,940 | 8,660 | 8,800 | 154 |
2012/08/21 | 8,880 | 8,940 | 8,850 | 8,890 | 62 |
2012/08/20 | 8,790 | 8,940 | 8,770 | 8,900 | 80 |
2012/08/17 | 8,840 | 8,990 | 8,550 | 8,940 | 202 |
2012/08/16 | 8,860 | 9,080 | 8,800 | 8,900 | 138 |
2012/08/15 | 8,750 | 8,850 | 8,730 | 8,830 | 135 |
2012/08/14 | 8,900 | 8,930 | 8,640 | 8,730 | 124 |
2012/08/13 | 8,890 | 9,000 | 8,810 | 8,930 | 150 |
2012/08/10 | 8,770 | 8,890 | 8,680 | 8,890 | 142 |
2012/08/09 | 8,660 | 8,730 | 8,640 | 8,710 | 56 |
2012/08/08 | 8,730 | 8,760 | 8,570 | 8,580 | 159 |
2012/08/07 | 8,680 | 8,820 | 8,680 | 8,730 | 57 |
2012/08/06 | 8,660 | 8,900 | 8,660 | 8,660 | 140 |
2012/08/03 | 8,910 | 8,960 | 8,720 | 8,820 | 127 |
2012/08/02 | 9,000 | 9,070 | 8,900 | 9,000 | 90 |
2012/08/01 | 9,060 | 9,060 | 8,950 | 8,990 | 83 |
2012/07/31 | 9,160 | 9,160 | 9,000 | 9,080 | 89 |
2012/07/30 | 8,880 | 9,150 | 8,820 | 9,120 | 216 |
2012/07/27 | 8,670 | 8,800 | 8,600 | 8,800 | 300 |
2012/07/26 | 8,500 | 8,680 | 8,470 | 8,670 | 140 |
2012/07/25 | 8,560 | 8,650 | 8,400 | 8,650 | 160 |
2012/07/24 | 8,420 | 8,650 | 8,400 | 8,550 | 254 |
2012/07/23 | 8,520 | 8,660 | 8,420 | 8,520 | 430 |
2012/07/20 | 9,030 | 9,100 | 8,450 | 8,600 | 622 |
2012/07/19 | 9,050 | 9,120 | 8,830 | 9,090 | 327 |
2012/07/18 | 9,450 | 9,450 | 8,960 | 9,060 | 313 |
2012/07/17 | 9,380 | 9,500 | 9,080 | 9,450 | 237 |
2012/07/13 | 9,470 | 9,780 | 9,450 | 9,550 | 443 |
2012/07/12 | 10,280 | 10,280 | 9,720 | 9,770 | 363 |
2012/07/11 | 10,190 | 10,330 | 9,620 | 10,330 | 1,439 |
2012/07/10 | 11,000 | 11,080 | 10,700 | 10,990 | 311 |
2012/07/09 | 11,100 | 11,180 | 10,770 | 11,180 | 290 |
2012/07/06 | 10,920 | 11,190 | 10,800 | 11,100 | 249 |
2012/07/05 | 11,200 | 11,340 | 10,860 | 11,180 | 300 |
2012/07/04 | 11,220 | 11,460 | 10,780 | 11,210 | 556 |
2012/07/03 | 10,740 | 11,870 | 10,740 | 11,520 | 1,744 |
2012/07/02 | 10,770 | 10,770 | 10,320 | 10,690 | 262 |
2012/06/29 | 10,050 | 10,480 | 10,050 | 10,470 | 282 |
2012/06/28 | 10,400 | 10,440 | 10,030 | 10,260 | 279 |
2012/06/27 | 10,210 | 10,400 | 10,200 | 10,340 | 177 |
2012/06/26 | 10,250 | 10,250 | 10,010 | 10,140 | 170 |
2012/06/25 | 10,420 | 10,420 | 10,200 | 10,300 | 397 |
2012/06/22 | 9,900 | 10,430 | 9,720 | 10,430 | 816 |
2012/06/21 | 9,900 | 9,980 | 9,800 | 9,960 | 296 |
2012/06/20 | 9,690 | 9,870 | 9,600 | 9,870 | 372 |
2012/06/19 | 9,800 | 9,870 | 9,550 | 9,700 | 174 |
2012/06/18 | 9,600 | 9,900 | 9,500 | 9,820 | 680 |
2012/06/15 | 9,600 | 9,620 | 9,400 | 9,580 | 211 |
2012/06/14 | 8,990 | 9,590 | 8,990 | 9,580 | 379 |
2012/06/13 | 8,970 | 9,070 | 8,880 | 9,070 | 199 |
2012/06/12 | 8,850 | 8,950 | 8,700 | 8,950 | 217 |
2012/06/11 | 8,860 | 9,150 | 8,660 | 8,870 | 207 |
2012/06/08 | 8,880 | 8,890 | 8,680 | 8,830 | 68 |
2012/06/07 | 8,900 | 8,940 | 8,760 | 8,900 | 87 |
2012/06/06 | 8,740 | 8,800 | 8,570 | 8,770 | 173 |
2012/06/05 | 8,520 | 8,670 | 8,510 | 8,660 | 145 |
2012/06/04 | 8,960 | 8,960 | 8,510 | 8,670 | 264 |
2012/06/01 | 9,160 | 9,160 | 8,800 | 8,810 | 160 |
2012/05/31 | 9,200 | 9,200 | 8,930 | 9,170 | 118 |
2012/05/30 | 9,100 | 9,350 | 9,000 | 9,280 | 220 |
2012/05/29 | 8,500 | 9,000 | 8,500 | 8,950 | 233 |
2012/05/28 | 8,890 | 9,100 | 8,500 | 8,910 | 407 |
2012/05/25 | 9,250 | 9,290 | 8,930 | 8,930 | 176 |
2012/05/24 | 9,200 | 9,350 | 8,990 | 9,300 | 297 |
2012/05/23 | 9,320 | 9,530 | 9,080 | 9,350 | 982 |
2012/05/22 | 9,300 | 9,480 | 9,120 | 9,470 | 696 |
2012/05/21 | 9,120 | 9,350 | 8,860 | 9,150 | 477 |
2012/05/18 | 9,070 | 9,200 | 8,900 | 9,120 | 393 |
2012/05/17 | 9,100 | 9,390 | 8,860 | 9,220 | 756 |
2012/05/16 | 9,060 | 9,300 | 8,610 | 9,270 | 306 |
2012/05/15 | 9,230 | 9,270 | 8,430 | 9,030 | 1,215 |
2012/05/14 | 9,560 | 10,050 | 9,100 | 9,580 | 1,102 |
2012/05/11 | 10,330 | 10,650 | 10,310 | 10,310 | 245 |
2012/05/10 | 10,450 | 10,760 | 10,400 | 10,460 | 252 |
2012/05/09 | 10,310 | 10,830 | 10,310 | 10,680 | 554 |
2012/05/08 | 10,340 | 10,600 | 10,260 | 10,310 | 393 |
2012/05/07 | 11,200 | 11,200 | 10,500 | 10,640 | 410 |
2012/05/02 | 11,300 | 11,330 | 11,160 | 11,330 | 538 |
2012/05/01 | 11,330 | 11,580 | 11,200 | 11,300 | 922 |
2012/04/27 | 10,580 | 11,390 | 10,570 | 11,140 | 1,367 |
2012/04/26 | 10,160 | 10,500 | 10,150 | 10,450 | 268 |
2012/04/25 | 10,360 | 10,390 | 10,060 | 10,280 | 457 |
2012/04/24 | 10,380 | 10,520 | 10,250 | 10,280 | 433 |
2012/04/23 | 10,590 | 10,750 | 10,460 | 10,690 | 274 |
2012/04/20 | 10,650 | 10,990 | 10,590 | 10,720 | 408 |
2012/04/19 | 10,320 | 10,980 | 10,240 | 10,890 | 641 |
2012/04/18 | 10,200 | 10,580 | 10,120 | 10,320 | 857 |
2012/04/17 | 11,030 | 11,330 | 10,200 | 10,350 | 1,404 |
2012/04/16 | 11,610 | 11,620 | 11,160 | 11,200 | 611 |
2012/04/13 | 11,600 | 11,760 | 11,470 | 11,490 | 484 |
2012/04/12 | 12,000 | 12,150 | 11,450 | 11,680 | 497 |
2012/04/11 | 11,600 | 11,940 | 11,420 | 11,750 | 1,042 |
2012/04/10 | 12,200 | 12,700 | 11,770 | 12,130 | 3,287 |
2012/04/09 | 12,100 | 12,130 | 10,990 | 11,000 | 1,438 |
2012/04/06 | 11,650 | 11,960 | 11,310 | 11,500 | 726 |
2012/04/05 | 10,710 | 11,500 | 10,660 | 11,190 | 865 |
2012/04/04 | 11,400 | 12,000 | 10,740 | 11,010 | 1,904 |
2012/04/03 | 11,500 | 11,500 | 11,110 | 11,270 | 496 |
2012/04/02 | 11,740 | 11,740 | 11,100 | 11,250 | 1,212 |
2012/03/30 | 12,350 | 12,400 | 11,410 | 12,000 | 1,083 |
2012/03/29 | 11,750 | 12,400 | 11,750 | 12,400 | 1,210 |
2012/03/28 | 11,060 | 11,800 | 11,060 | 11,800 | 1,143 |
2012/03/27 | 11,180 | 12,180 | 11,110 | 11,650 | 1,500 |
2012/03/26 | 11,630 | 12,280 | 10,840 | 11,480 | 3,350 |
2012/03/23 | 12,000 | 12,280 | 11,140 | 11,750 | 5,575 |
2012/03/22 | 13,650 | 13,750 | 12,020 | 12,430 | 5,743 |
2012/03/21 | 13,920 | 14,770 | 13,110 | 13,560 | 10,107 |
2012/03/19 | 13,660 | 13,660 | 12,510 | 13,000 | 17,806 |
2012/03/16 | 9,180 | 10,660 | 9,180 | 10,660 | 6,710 |
2012/03/15 | 8,900 | 9,200 | 8,850 | 9,160 | 1,807 |
2012/03/14 | 8,450 | 8,830 | 8,440 | 8,830 | 590 |
2012/03/13 | 8,530 | 8,600 | 8,400 | 8,420 | 308 |
2012/03/12 | 8,470 | 8,550 | 8,450 | 8,520 | 333 |
2012/03/09 | 8,430 | 8,490 | 8,370 | 8,470 | 79 |
2012/03/08 | 8,310 | 8,450 | 8,300 | 8,450 | 94 |
2012/03/07 | 8,280 | 8,440 | 8,280 | 8,280 | 121 |
2012/03/06 | 8,370 | 8,450 | 8,210 | 8,310 | 214 |
2012/03/05 | 8,500 | 8,500 | 8,360 | 8,440 | 189 |
2012/03/02 | 8,530 | 8,540 | 8,400 | 8,530 | 167 |
2012/03/01 | 8,450 | 8,610 | 8,310 | 8,520 | 605 |
2012/02/29 | 8,460 | 8,530 | 8,300 | 8,400 | 596 |
2012/02/28 | 8,210 | 8,450 | 8,190 | 8,450 | 208 |
2012/02/27 | 8,220 | 8,460 | 8,220 | 8,450 | 418 |
2012/02/24 | 8,240 | 8,260 | 8,120 | 8,250 | 158 |
2012/02/23 | 8,140 | 8,250 | 8,090 | 8,250 | 128 |
2012/02/22 | 8,030 | 8,110 | 8,010 | 8,110 | 166 |
2012/02/21 | 8,060 | 8,170 | 8,010 | 8,090 | 364 |
2012/02/20 | 8,060 | 8,200 | 8,030 | 8,170 | 307 |
2012/02/17 | 8,260 | 8,340 | 8,000 | 8,040 | 509 |
2012/02/16 | 8,270 | 8,340 | 8,220 | 8,290 | 144 |
2012/02/15 | 8,440 | 8,440 | 8,180 | 8,210 | 242 |
2012/02/14 | 8,320 | 8,450 | 8,290 | 8,400 | 329 |
2012/02/13 | 8,380 | 8,470 | 8,250 | 8,400 | 211 |
2012/02/10 | 8,170 | 8,500 | 8,140 | 8,500 | 862 |
2012/02/09 | 8,180 | 8,250 | 8,000 | 8,150 | 407 |
2012/02/08 | 8,100 | 8,180 | 8,000 | 8,170 | 156 |
2012/02/07 | 8,060 | 8,150 | 8,030 | 8,130 | 219 |
2012/02/06 | 8,000 | 8,060 | 7,910 | 8,000 | 284 |
2012/02/03 | 7,950 | 7,990 | 7,880 | 7,940 | 103 |
2012/02/02 | 8,000 | 8,030 | 7,880 | 7,990 | 167 |
2012/02/01 | 7,980 | 7,980 | 7,840 | 7,940 | 105 |
2012/01/31 | 7,980 | 7,990 | 7,900 | 7,990 | 145 |
2012/01/30 | 7,860 | 8,000 | 7,850 | 8,000 | 111 |
2012/01/27 | 7,970 | 8,000 | 7,850 | 7,960 | 96 |
2012/01/26 | 8,070 | 8,070 | 7,910 | 7,980 | 162 |
2012/01/25 | 8,090 | 8,150 | 7,790 | 8,130 | 505 |
2012/01/24 | 8,140 | 8,150 | 8,030 | 8,120 | 108 |
2012/01/23 | 8,100 | 8,140 | 8,020 | 8,130 | 140 |
2012/01/20 | 7,980 | 8,700 | 7,980 | 8,040 | 567 |
2012/01/19 | 7,950 | 8,050 | 7,890 | 7,990 | 144 |
2012/01/18 | 7,920 | 7,960 | 7,810 | 7,950 | 103 |
2012/01/17 | 8,090 | 8,090 | 7,800 | 7,930 | 100 |
2012/01/16 | 8,050 | 8,170 | 7,950 | 8,080 | 147 |
2012/01/13 | 8,050 | 8,150 | 7,980 | 8,150 | 91 |
2012/01/12 | 8,150 | 8,190 | 7,700 | 8,170 | 353 |
2012/01/11 | 8,210 | 8,300 | 8,040 | 8,040 | 385 |
2012/01/10 | 8,360 | 8,630 | 8,140 | 8,340 | 460 |
2012/01/06 | 8,700 | 8,830 | 8,400 | 8,660 | 1,455 |
2012/01/05 | 8,360 | 8,680 | 8,180 | 8,550 | 557 |
2012/01/04 | 8,270 | 8,390 | 8,000 | 8,300 | 415 |