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 |
---|---|---|---|---|---|
2015/12/30 | 239 | 242 | 237 | 239 | 68,500 |
2015/12/29 | 231 | 239 | 230 | 238 | 131,000 |
2015/12/28 | 219 | 248 | 219 | 231 | 374,200 |
2015/12/25 | 218 | 219 | 211 | 215 | 439,900 |
2015/12/24 | 227 | 228 | 221 | 221 | 225,000 |
2015/12/22 | 233 | 234 | 226 | 229 | 209,200 |
2015/12/21 | 243 | 243 | 235 | 236 | 160,900 |
2015/12/18 | 247 | 249 | 243 | 244 | 158,800 |
2015/12/17 | 249 | 253 | 247 | 249 | 72,400 |
2015/12/16 | 250 | 250 | 246 | 246 | 89,100 |
2015/12/15 | 250 | 251 | 245 | 246 | 94,400 |
2015/12/14 | 252 | 252 | 249 | 251 | 71,300 |
2015/12/11 | 254 | 258 | 254 | 257 | 99,600 |
2015/12/10 | 260 | 262 | 257 | 258 | 74,200 |
2015/12/09 | 262 | 264 | 260 | 261 | 93,800 |
2015/12/08 | 266 | 269 | 263 | 264 | 84,100 |
2015/12/07 | 266 | 270 | 265 | 267 | 100,200 |
2015/12/04 | 267 | 270 | 265 | 265 | 82,500 |
2015/12/03 | 271 | 273 | 269 | 270 | 117,800 |
2015/12/02 | 273 | 276 | 271 | 276 | 78,400 |
2015/12/01 | 271 | 274 | 270 | 273 | 77,800 |
2015/11/30 | 270 | 272 | 267 | 271 | 73,100 |
2015/11/27 | 273 | 276 | 270 | 271 | 86,500 |
2015/11/26 | 277 | 280 | 275 | 275 | 157,100 |
2015/11/25 | 283 | 283 | 276 | 280 | 171,400 |
2015/11/24 | 285 | 288 | 276 | 284 | 698,100 |
2015/11/20 | 265 | 294 | 265 | 289 | 3,512,500 |
2015/11/19 | 259 | 260 | 258 | 260 | 48,700 |
2015/11/18 | 254 | 260 | 253 | 259 | 70,100 |
2015/11/17 | 257 | 257 | 253 | 253 | 45,400 |
2015/11/16 | 257 | 257 | 254 | 256 | 56,300 |
2015/11/13 | 258 | 260 | 255 | 257 | 54,600 |
2015/11/12 | 259 | 260 | 256 | 258 | 37,500 |
2015/11/11 | 257 | 261 | 255 | 260 | 53,600 |
2015/11/10 | 256 | 258 | 255 | 258 | 44,600 |
2015/11/09 | 257 | 258 | 254 | 257 | 46,600 |
2015/11/06 | 256 | 258 | 251 | 258 | 54,000 |
2015/11/05 | 257 | 260 | 251 | 254 | 70,500 |
2015/11/04 | 264 | 265 | 256 | 259 | 49,500 |
2015/11/02 | 266 | 266 | 259 | 262 | 98,500 |
2015/10/30 | 267 | 269 | 265 | 266 | 99,800 |
2015/10/29 | 268 | 270 | 268 | 269 | 50,700 |
2015/10/28 | 272 | 272 | 268 | 269 | 38,500 |
2015/10/27 | 270 | 273 | 270 | 270 | 40,900 |
2015/10/26 | 273 | 275 | 270 | 272 | 63,200 |
2015/10/23 | 274 | 275 | 272 | 273 | 39,800 |
2015/10/22 | 268 | 272 | 268 | 272 | 31,300 |
2015/10/21 | 268 | 272 | 267 | 271 | 52,600 |
2015/10/20 | 271 | 275 | 269 | 270 | 100,400 |
2015/10/19 | 273 | 274 | 271 | 272 | 57,800 |
2015/10/16 | 278 | 278 | 273 | 275 | 74,700 |
2015/10/15 | 272 | 278 | 271 | 276 | 75,300 |
2015/10/14 | 278 | 280 | 272 | 273 | 100,700 |
2015/10/13 | 278 | 284 | 276 | 284 | 175,800 |
2015/10/09 | 271 | 275 | 268 | 274 | 89,400 |
2015/10/08 | 274 | 274 | 268 | 271 | 76,000 |
2015/10/07 | 270 | 274 | 263 | 273 | 148,400 |
2015/10/06 | 283 | 284 | 267 | 269 | 262,300 |
2015/10/05 | 292 | 300 | 275 | 277 | 825,600 |
2015/10/02 | 271 | 284 | 267 | 268 | 387,800 |
2015/10/01 | 263 | 318 | 260 | 275 | 2,838,000 |
2015/09/30 | 255 | 257 | 254 | 256 | 53,900 |
2015/09/29 | 259 | 261 | 253 | 253 | 87,100 |
2015/09/28 | 255 | 262 | 254 | 261 | 63,300 |
2015/09/25 | 248 | 256 | 248 | 253 | 67,500 |
2015/09/24 | 254 | 256 | 252 | 253 | 54,000 |
2015/09/18 | 261 | 264 | 259 | 260 | 53,900 |
2015/09/17 | 259 | 265 | 259 | 264 | 83,000 |
2015/09/16 | 261 | 263 | 257 | 260 | 63,600 |
2015/09/15 | 257 | 263 | 257 | 259 | 39,600 |
2015/09/14 | 259 | 263 | 258 | 258 | 33,600 |
2015/09/11 | 257 | 265 | 257 | 262 | 106,600 |
2015/09/10 | 253 | 263 | 248 | 263 | 104,700 |
2015/09/09 | 245 | 255 | 245 | 255 | 126,000 |
2015/09/08 | 246 | 251 | 238 | 239 | 97,100 |
2015/09/07 | 241 | 252 | 240 | 250 | 108,500 |
2015/09/04 | 261 | 264 | 248 | 250 | 114,800 |
2015/09/03 | 260 | 265 | 260 | 264 | 77,000 |
2015/09/02 | 255 | 266 | 255 | 258 | 135,200 |
2015/09/01 | 266 | 271 | 261 | 262 | 166,300 |
2015/08/31 | 264 | 267 | 261 | 265 | 148,500 |
2015/08/28 | 250 | 267 | 250 | 263 | 222,500 |
2015/08/27 | 242 | 251 | 241 | 241 | 222,600 |
2015/08/26 | 245 | 245 | 230 | 241 | 391,700 |
2015/08/25 | 231 | 252 | 223 | 232 | 549,800 |
2015/08/24 | 270 | 288 | 250 | 255 | 392,000 |
2015/08/21 | 292 | 299 | 292 | 292 | 136,200 |
2015/08/20 | 302 | 304 | 300 | 300 | 69,300 |
2015/08/19 | 310 | 312 | 304 | 305 | 95,100 |
2015/08/18 | 315 | 315 | 310 | 312 | 58,500 |
2015/08/17 | 317 | 317 | 311 | 313 | 131,800 |
2015/08/14 | 319 | 320 | 316 | 316 | 67,800 |
2015/08/13 | 323 | 323 | 319 | 321 | 77,300 |
2015/08/12 | 319 | 320 | 318 | 319 | 94,600 |
2015/08/11 | 324 | 328 | 322 | 323 | 101,500 |
2015/08/10 | 322 | 324 | 321 | 323 | 79,900 |
2015/08/07 | 324 | 326 | 322 | 324 | 65,100 |
2015/08/06 | 323 | 324 | 322 | 323 | 49,900 |
2015/08/05 | 325 | 326 | 322 | 322 | 138,100 |
2015/08/04 | 330 | 332 | 327 | 327 | 74,500 |
2015/08/03 | 333 | 334 | 331 | 332 | 100,700 |
2015/07/31 | 334 | 334 | 331 | 334 | 56,200 |
2015/07/30 | 332 | 334 | 332 | 334 | 67,700 |
2015/07/29 | 332 | 335 | 331 | 332 | 77,300 |
2015/07/28 | 332 | 337 | 331 | 333 | 136,200 |
2015/07/27 | 339 | 340 | 335 | 336 | 100,500 |
2015/07/24 | 339 | 343 | 337 | 339 | 171,800 |
2015/07/23 | 336 | 339 | 334 | 338 | 302,600 |
2015/07/22 | 333 | 333 | 331 | 332 | 93,400 |
2015/07/21 | 335 | 335 | 332 | 332 | 120,800 |
2015/07/17 | 334 | 335 | 332 | 335 | 116,600 |
2015/07/16 | 333 | 333 | 331 | 333 | 70,300 |
2015/07/15 | 335 | 335 | 330 | 333 | 65,300 |
2015/07/14 | 335 | 337 | 330 | 331 | 157,500 |
2015/07/13 | 332 | 334 | 330 | 330 | 205,200 |
2015/07/10 | 324 | 337 | 319 | 333 | 327,200 |
2015/07/09 | 310 | 328 | 293 | 316 | 378,200 |
2015/07/08 | 341 | 342 | 327 | 328 | 438,800 |
2015/07/07 | 340 | 342 | 339 | 339 | 110,400 |
2015/07/06 | 341 | 343 | 337 | 337 | 299,800 |
2015/07/03 | 343 | 345 | 340 | 341 | 205,100 |
2015/07/02 | 346 | 348 | 343 | 345 | 176,200 |
2015/07/01 | 344 | 346 | 342 | 343 | 229,600 |
2015/06/30 | 345 | 350 | 339 | 344 | 603,800 |
2015/06/29 | 360 | 363 | 343 | 343 | 2,138,700 |
2015/06/26 | 337 | 413 | 335 | 375 | 13,868,900 |
2015/06/25 | 336 | 337 | 333 | 333 | 212,800 |
2015/06/24 | 336 | 339 | 336 | 337 | 177,100 |
2015/06/23 | 338 | 339 | 335 | 336 | 164,500 |
2015/06/22 | 342 | 342 | 336 | 339 | 178,200 |
2015/06/19 | 349 | 349 | 340 | 341 | 314,000 |
2015/06/18 | 346 | 352 | 338 | 342 | 675,000 |
2015/06/17 | 338 | 338 | 335 | 335 | 117,100 |
2015/06/16 | 340 | 341 | 337 | 338 | 100,100 |
2015/06/15 | 340 | 341 | 336 | 339 | 298,300 |
2015/06/12 | 340 | 344 | 340 | 343 | 306,100 |
2015/06/11 | 339 | 341 | 338 | 341 | 103,700 |
2015/06/10 | 341 | 342 | 339 | 339 | 257,800 |
2015/06/09 | 342 | 344 | 340 | 341 | 172,000 |
2015/06/08 | 344 | 344 | 341 | 341 | 140,500 |
2015/06/05 | 340 | 342 | 340 | 341 | 127,600 |
2015/06/04 | 341 | 343 | 340 | 340 | 235,300 |
2015/06/03 | 344 | 345 | 341 | 342 | 224,200 |
2015/06/02 | 344 | 345 | 340 | 342 | 255,200 |
2015/06/01 | 340 | 350 | 340 | 343 | 532,200 |
2015/05/29 | 345 | 346 | 340 | 341 | 171,200 |
2015/05/28 | 342 | 343 | 340 | 341 | 277,600 |
2015/05/27 | 343 | 346 | 340 | 342 | 351,500 |
2015/05/26 | 356 | 360 | 344 | 346 | 722,500 |
2015/05/25 | 355 | 369 | 353 | 357 | 599,400 |
2015/05/22 | 362 | 387 | 357 | 360 | 6,888,200 |
2015/05/21 | 346 | 357 | 343 | 343 | 361,200 |
2015/05/20 | 341 | 343 | 340 | 342 | 166,900 |
2015/05/19 | 342 | 342 | 339 | 342 | 196,200 |
2015/05/18 | 341 | 342 | 340 | 341 | 95,000 |
2015/05/15 | 344 | 346 | 338 | 341 | 294,100 |
2015/05/14 | 343 | 346 | 342 | 345 | 89,200 |
2015/05/13 | 344 | 346 | 342 | 345 | 90,300 |
2015/05/12 | 348 | 349 | 342 | 344 | 163,400 |
2015/05/11 | 350 | 350 | 348 | 348 | 129,500 |
2015/05/08 | 344 | 353 | 343 | 351 | 251,000 |
2015/05/07 | 346 | 348 | 340 | 341 | 192,800 |
2015/05/01 | 345 | 346 | 341 | 344 | 397,100 |
2015/04/30 | 350 | 354 | 345 | 346 | 353,500 |
2015/04/28 | 358 | 358 | 351 | 354 | 466,600 |
2015/04/27 | 363 | 366 | 356 | 356 | 332,400 |
2015/04/24 | 363 | 368 | 361 | 362 | 373,000 |
2015/04/23 | 369 | 374 | 362 | 366 | 910,100 |
2015/04/22 | 375 | 376 | 364 | 370 | 1,538,300 |
2015/04/21 | 396 | 404 | 369 | 378 | 9,523,500 |
2015/04/20 | 356 | 425 | 354 | 383 | 30,512,700 |
2015/04/17 | 347 | 353 | 344 | 345 | 222,300 |
2015/04/16 | 346 | 346 | 343 | 345 | 100,000 |
2015/04/15 | 344 | 346 | 341 | 346 | 103,700 |
2015/04/14 | 344 | 346 | 342 | 344 | 128,300 |
2015/04/13 | 341 | 349 | 341 | 346 | 182,600 |
2015/04/10 | 345 | 345 | 340 | 341 | 161,300 |
2015/04/09 | 345 | 347 | 342 | 345 | 122,300 |
2015/04/08 | 343 | 349 | 342 | 345 | 180,400 |
2015/04/07 | 343 | 346 | 341 | 343 | 157,700 |
2015/04/06 | 347 | 348 | 340 | 346 | 186,500 |
2015/04/03 | 355 | 358 | 347 | 351 | 139,000 |
2015/04/02 | 350 | 365 | 346 | 356 | 276,600 |
2015/04/01 | 352 | 353 | 341 | 342 | 336,300 |
2015/03/31 | 358 | 362 | 355 | 357 | 101,500 |
2015/03/30 | 349 | 358 | 349 | 356 | 131,300 |
2015/03/27 | 347 | 355 | 346 | 349 | 180,700 |
2015/03/26 | 365 | 366 | 351 | 351 | 281,200 |
2015/03/25 | 373 | 375 | 366 | 368 | 179,400 |
2015/03/24 | 374 | 374 | 368 | 371 | 269,500 |
2015/03/23 | 375 | 377 | 372 | 374 | 151,700 |
2015/03/20 | 372 | 375 | 371 | 375 | 95,000 |
2015/03/19 | 384 | 385 | 371 | 374 | 309,900 |
2015/03/18 | 384 | 385 | 374 | 378 | 196,800 |
2015/03/17 | 384 | 404 | 378 | 384 | 641,200 |
2015/03/16 | 382 | 386 | 379 | 379 | 110,400 |
2015/03/13 | 377 | 390 | 376 | 379 | 283,200 |
2015/03/12 | 379 | 379 | 373 | 377 | 90,600 |
2015/03/11 | 373 | 379 | 373 | 377 | 71,600 |
2015/03/10 | 379 | 380 | 373 | 374 | 149,200 |
2015/03/09 | 379 | 380 | 378 | 379 | 141,800 |
2015/03/06 | 384 | 388 | 379 | 379 | 305,700 |
2015/03/05 | 384 | 385 | 382 | 382 | 92,600 |
2015/03/04 | 387 | 387 | 382 | 384 | 184,000 |
2015/03/03 | 400 | 400 | 387 | 388 | 284,700 |
2015/03/02 | 408 | 408 | 397 | 399 | 466,400 |
2015/02/27 | 389 | 401 | 387 | 389 | 390,200 |
2015/02/26 | 404 | 406 | 386 | 389 | 626,000 |
2015/02/25 | 387 | 409 | 387 | 401 | 1,443,800 |
2015/02/24 | 383 | 384 | 377 | 379 | 168,300 |
2015/02/23 | 386 | 388 | 384 | 385 | 183,400 |
2015/02/20 | 384 | 384 | 381 | 384 | 114,200 |
2015/02/19 | 384 | 384 | 378 | 381 | 111,000 |
2015/02/18 | 384 | 385 | 378 | 381 | 176,100 |
2015/02/17 | 372 | 381 | 372 | 380 | 156,700 |
2015/02/16 | 371 | 375 | 371 | 374 | 129,900 |
2015/02/13 | 372 | 375 | 368 | 369 | 330,800 |
2015/02/12 | 382 | 382 | 372 | 373 | 215,600 |
2015/02/10 | 381 | 383 | 374 | 375 | 214,500 |
2015/02/09 | 373 | 385 | 372 | 383 | 147,700 |
2015/02/06 | 375 | 378 | 372 | 373 | 153,800 |
2015/02/05 | 378 | 383 | 373 | 375 | 172,800 |
2015/02/04 | 386 | 387 | 379 | 381 | 135,200 |
2015/02/03 | 399 | 400 | 380 | 383 | 322,100 |
2015/02/02 | 398 | 401 | 393 | 397 | 178,300 |
2015/01/30 | 398 | 403 | 393 | 397 | 382,600 |
2015/01/29 | 415 | 433 | 397 | 406 | 1,338,500 |
2015/01/28 | 397 | 410 | 397 | 404 | 272,200 |
2015/01/27 | 398 | 413 | 397 | 401 | 524,700 |
2015/01/26 | 386 | 405 | 381 | 401 | 605,400 |
2015/01/23 | 383 | 400 | 378 | 384 | 532,700 |
2015/01/22 | 372 | 392 | 370 | 386 | 498,300 |
2015/01/21 | 378 | 378 | 370 | 370 | 155,900 |
2015/01/20 | 367 | 379 | 366 | 377 | 250,800 |
2015/01/19 | 376 | 379 | 363 | 365 | 234,600 |
2015/01/16 | 379 | 382 | 373 | 375 | 292,700 |
2015/01/15 | 383 | 387 | 377 | 382 | 356,800 |
2015/01/14 | 389 | 393 | 383 | 384 | 320,100 |
2015/01/13 | 392 | 399 | 385 | 393 | 299,000 |
2015/01/09 | 398 | 400 | 390 | 394 | 465,700 |
2015/01/08 | 402 | 425 | 395 | 399 | 792,900 |
2015/01/07 | 401 | 406 | 400 | 404 | 374,700 |
2015/01/06 | 410 | 414 | 402 | 407 | 526,500 |
2015/01/05 | 401 | 418 | 395 | 415 | 752,800 |