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 |
---|---|---|---|---|---|
2018/12/28 | 169 | 172 | 163 | 169 | 121,700 |
2018/12/27 | 172 | 175 | 166 | 172 | 238,300 |
2018/12/26 | 160 | 168 | 157 | 162 | 204,500 |
2018/12/25 | 155 | 157 | 148 | 153 | 425,100 |
2018/12/21 | 182 | 182 | 164 | 170 | 391,300 |
2018/12/20 | 200 | 202 | 178 | 182 | 428,600 |
2018/12/19 | 202 | 207 | 197 | 203 | 135,800 |
2018/12/18 | 205 | 211 | 203 | 203 | 168,800 |
2018/12/17 | 217 | 220 | 214 | 217 | 103,800 |
2018/12/14 | 225 | 227 | 220 | 220 | 126,400 |
2018/12/13 | 227 | 229 | 222 | 228 | 117,700 |
2018/12/12 | 217 | 225 | 217 | 223 | 151,600 |
2018/12/11 | 223 | 224 | 215 | 216 | 130,800 |
2018/12/10 | 224 | 224 | 219 | 221 | 106,000 |
2018/12/07 | 231 | 233 | 225 | 227 | 147,000 |
2018/12/06 | 239 | 250 | 226 | 230 | 949,000 |
2018/12/05 | 226 | 231 | 226 | 231 | 72,100 |
2018/12/04 | 235 | 237 | 231 | 231 | 80,600 |
2018/12/03 | 233 | 239 | 231 | 234 | 157,800 |
2018/11/30 | 232 | 233 | 227 | 230 | 102,400 |
2018/11/29 | 228 | 230 | 224 | 229 | 157,800 |
2018/11/28 | 227 | 228 | 225 | 227 | 91,300 |
2018/11/27 | 229 | 229 | 225 | 227 | 110,500 |
2018/11/26 | 224 | 226 | 221 | 224 | 106,300 |
2018/11/22 | 224 | 226 | 221 | 224 | 105,700 |
2018/11/21 | 226 | 229 | 221 | 224 | 114,700 |
2018/11/20 | 232 | 232 | 227 | 228 | 69,000 |
2018/11/19 | 225 | 235 | 225 | 233 | 137,700 |
2018/11/16 | 223 | 227 | 221 | 225 | 144,600 |
2018/11/15 | 221 | 226 | 221 | 222 | 93,000 |
2018/11/14 | 229 | 229 | 221 | 222 | 99,000 |
2018/11/13 | 227 | 231 | 224 | 228 | 140,400 |
2018/11/12 | 242 | 242 | 233 | 233 | 155,900 |
2018/11/09 | 235 | 238 | 234 | 238 | 96,400 |
2018/11/08 | 236 | 237 | 235 | 237 | 101,600 |
2018/11/07 | 233 | 237 | 231 | 233 | 184,000 |
2018/11/06 | 230 | 236 | 230 | 233 | 153,500 |
2018/11/05 | 229 | 233 | 228 | 231 | 94,000 |
2018/11/02 | 231 | 234 | 226 | 230 | 162,000 |
2018/11/01 | 228 | 230 | 225 | 226 | 132,100 |
2018/10/31 | 229 | 230 | 223 | 229 | 168,400 |
2018/10/30 | 214 | 223 | 210 | 222 | 246,800 |
2018/10/29 | 223 | 228 | 215 | 215 | 257,900 |
2018/10/26 | 230 | 235 | 216 | 220 | 404,800 |
2018/10/25 | 236 | 240 | 230 | 230 | 393,300 |
2018/10/24 | 244 | 251 | 238 | 247 | 441,800 |
2018/10/23 | 238 | 247 | 235 | 241 | 449,300 |
2018/10/22 | 241 | 250 | 236 | 238 | 719,100 |
2018/10/19 | 232 | 239 | 232 | 235 | 213,200 |
2018/10/18 | 234 | 241 | 233 | 235 | 261,700 |
2018/10/17 | 226 | 236 | 226 | 235 | 177,500 |
2018/10/16 | 226 | 227 | 223 | 225 | 114,400 |
2018/10/15 | 233 | 235 | 226 | 227 | 112,600 |
2018/10/12 | 225 | 233 | 225 | 232 | 137,600 |
2018/10/11 | 220 | 227 | 220 | 225 | 210,300 |
2018/10/10 | 233 | 238 | 231 | 232 | 107,300 |
2018/10/09 | 235 | 235 | 230 | 232 | 136,200 |
2018/10/05 | 241 | 243 | 234 | 236 | 481,300 |
2018/10/04 | 236 | 251 | 236 | 243 | 1,244,200 |
2018/10/03 | 231 | 235 | 228 | 233 | 148,300 |
2018/10/02 | 234 | 238 | 231 | 231 | 259,200 |
2018/10/01 | 236 | 239 | 231 | 235 | 396,400 |
2018/09/28 | 241 | 242 | 235 | 238 | 284,600 |
2018/09/27 | 243 | 247 | 237 | 243 | 445,600 |
2018/09/26 | 236 | 241 | 234 | 240 | 370,000 |
2018/09/25 | 228 | 235 | 227 | 234 | 181,900 |
2018/09/21 | 232 | 234 | 223 | 226 | 284,500 |
2018/09/20 | 225 | 231 | 222 | 228 | 477,900 |
2018/09/19 | 221 | 228 | 221 | 223 | 467,600 |
2018/09/18 | 218 | 221 | 215 | 219 | 308,500 |
2018/09/14 | 218 | 223 | 218 | 218 | 159,000 |
2018/09/13 | 215 | 222 | 215 | 221 | 190,000 |
2018/09/12 | 213 | 220 | 212 | 215 | 434,600 |
2018/09/11 | 216 | 243 | 209 | 215 | 6,549,400 |
2018/09/10 | 210 | 212 | 209 | 209 | 40,800 |
2018/09/07 | 210 | 211 | 208 | 209 | 96,400 |
2018/09/06 | 212 | 212 | 210 | 210 | 67,000 |
2018/09/05 | 211 | 213 | 210 | 211 | 69,000 |
2018/09/04 | 213 | 214 | 212 | 212 | 47,700 |
2018/09/03 | 216 | 216 | 210 | 210 | 84,800 |
2018/08/31 | 218 | 219 | 213 | 215 | 147,400 |
2018/08/30 | 219 | 228 | 219 | 219 | 225,000 |
2018/08/29 | 219 | 219 | 217 | 218 | 52,800 |
2018/08/28 | 219 | 222 | 217 | 217 | 39,100 |
2018/08/27 | 220 | 221 | 216 | 219 | 45,400 |
2018/08/24 | 213 | 219 | 213 | 218 | 31,000 |
2018/08/23 | 212 | 215 | 212 | 213 | 34,300 |
2018/08/22 | 208 | 212 | 208 | 211 | 90,000 |
2018/08/21 | 210 | 211 | 208 | 208 | 44,300 |
2018/08/20 | 213 | 213 | 210 | 210 | 41,800 |
2018/08/17 | 214 | 214 | 212 | 212 | 39,600 |
2018/08/16 | 217 | 217 | 213 | 213 | 71,900 |
2018/08/15 | 220 | 221 | 217 | 218 | 26,000 |
2018/08/14 | 216 | 220 | 215 | 220 | 46,500 |
2018/08/13 | 222 | 222 | 215 | 217 | 75,200 |
2018/08/10 | 221 | 224 | 220 | 222 | 42,700 |
2018/08/09 | 222 | 223 | 220 | 223 | 27,600 |
2018/08/08 | 221 | 224 | 219 | 222 | 46,000 |
2018/08/07 | 219 | 222 | 219 | 221 | 49,000 |
2018/08/06 | 219 | 221 | 219 | 219 | 63,100 |
2018/08/03 | 222 | 222 | 219 | 219 | 80,400 |
2018/08/02 | 225 | 226 | 222 | 222 | 84,100 |
2018/08/01 | 231 | 231 | 223 | 224 | 424,700 |
2018/07/31 | 228 | 232 | 225 | 231 | 86,800 |
2018/07/30 | 230 | 230 | 228 | 229 | 95,600 |
2018/07/27 | 231 | 234 | 230 | 230 | 75,100 |
2018/07/26 | 233 | 233 | 231 | 232 | 41,400 |
2018/07/25 | 231 | 234 | 230 | 232 | 82,500 |
2018/07/24 | 232 | 232 | 229 | 231 | 47,300 |
2018/07/23 | 232 | 234 | 228 | 230 | 105,400 |
2018/07/20 | 232 | 235 | 230 | 234 | 143,400 |
2018/07/19 | 236 | 237 | 228 | 233 | 397,100 |
2018/07/18 | 237 | 238 | 234 | 238 | 240,700 |
2018/07/17 | 235 | 239 | 232 | 236 | 315,600 |
2018/07/13 | 235 | 238 | 231 | 238 | 1,178,700 |
2018/07/12 | 227 | 247 | 223 | 234 | 7,656,900 |
2018/07/11 | 210 | 211 | 208 | 209 | 45,300 |
2018/07/10 | 211 | 214 | 210 | 212 | 49,400 |
2018/07/09 | 210 | 213 | 206 | 211 | 37,500 |
2018/07/06 | 204 | 209 | 204 | 208 | 50,200 |
2018/07/05 | 211 | 211 | 205 | 205 | 110,500 |
2018/07/04 | 212 | 213 | 210 | 211 | 60,700 |
2018/07/03 | 214 | 215 | 212 | 213 | 44,800 |
2018/07/02 | 216 | 216 | 212 | 212 | 44,100 |
2018/06/29 | 214 | 219 | 212 | 217 | 79,400 |
2018/06/28 | 216 | 216 | 211 | 214 | 135,400 |
2018/06/27 | 221 | 238 | 213 | 217 | 998,700 |
2018/06/26 | 215 | 217 | 213 | 215 | 50,100 |
2018/06/25 | 222 | 222 | 217 | 217 | 52,900 |
2018/06/22 | 220 | 220 | 218 | 219 | 17,700 |
2018/06/21 | 219 | 222 | 218 | 220 | 45,700 |
2018/06/20 | 223 | 223 | 215 | 220 | 126,900 |
2018/06/19 | 217 | 234 | 217 | 221 | 554,000 |
2018/06/18 | 220 | 221 | 217 | 218 | 58,600 |
2018/06/15 | 224 | 224 | 220 | 221 | 34,700 |
2018/06/14 | 224 | 224 | 223 | 224 | 28,700 |
2018/06/13 | 224 | 226 | 224 | 225 | 27,300 |
2018/06/12 | 224 | 227 | 223 | 225 | 71,000 |
2018/06/11 | 228 | 229 | 225 | 225 | 38,400 |
2018/06/08 | 228 | 229 | 227 | 228 | 43,300 |
2018/06/07 | 227 | 228 | 224 | 227 | 31,100 |
2018/06/06 | 228 | 230 | 225 | 227 | 93,200 |
2018/06/05 | 223 | 227 | 221 | 227 | 88,800 |
2018/06/04 | 218 | 224 | 218 | 223 | 36,100 |
2018/06/01 | 216 | 219 | 216 | 218 | 62,900 |
2018/05/31 | 219 | 219 | 215 | 216 | 44,100 |
2018/05/30 | 220 | 222 | 214 | 218 | 142,700 |
2018/05/29 | 226 | 226 | 221 | 222 | 42,900 |
2018/05/28 | 226 | 227 | 226 | 226 | 229,600 |
2018/05/25 | 226 | 228 | 226 | 226 | 20,800 |
2018/05/24 | 227 | 228 | 226 | 227 | 18,800 |
2018/05/23 | 227 | 229 | 226 | 227 | 34,000 |
2018/05/22 | 229 | 229 | 227 | 228 | 33,200 |
2018/05/21 | 229 | 231 | 227 | 228 | 88,500 |
2018/05/18 | 227 | 229 | 227 | 228 | 19,400 |
2018/05/17 | 228 | 229 | 226 | 227 | 44,000 |
2018/05/16 | 230 | 232 | 228 | 228 | 74,100 |
2018/05/15 | 232 | 235 | 231 | 232 | 57,900 |
2018/05/14 | 228 | 233 | 228 | 230 | 64,200 |
2018/05/11 | 229 | 231 | 228 | 228 | 44,000 |
2018/05/10 | 233 | 237 | 228 | 230 | 148,100 |
2018/05/09 | 239 | 244 | 235 | 238 | 220,400 |
2018/05/08 | 235 | 249 | 232 | 241 | 697,000 |
2018/05/07 | 231 | 232 | 229 | 232 | 37,000 |
2018/05/02 | 231 | 231 | 228 | 231 | 27,900 |
2018/05/01 | 227 | 231 | 226 | 231 | 68,800 |
2018/04/27 | 229 | 229 | 226 | 226 | 41,600 |
2018/04/26 | 229 | 230 | 226 | 229 | 47,900 |
2018/04/25 | 225 | 230 | 224 | 229 | 94,800 |
2018/04/24 | 222 | 225 | 222 | 224 | 35,300 |
2018/04/23 | 220 | 224 | 220 | 222 | 55,300 |
2018/04/20 | 221 | 222 | 220 | 221 | 26,000 |
2018/04/19 | 225 | 225 | 219 | 221 | 44,000 |
2018/04/18 | 223 | 225 | 222 | 224 | 45,400 |
2018/04/17 | 221 | 224 | 221 | 221 | 51,800 |
2018/04/16 | 220 | 221 | 220 | 221 | 46,100 |
2018/04/13 | 219 | 221 | 218 | 220 | 44,300 |
2018/04/12 | 218 | 220 | 217 | 219 | 17,400 |
2018/04/11 | 219 | 220 | 217 | 218 | 23,400 |
2018/04/10 | 220 | 221 | 218 | 219 | 27,200 |
2018/04/09 | 218 | 221 | 217 | 220 | 44,200 |
2018/04/06 | 221 | 221 | 218 | 218 | 62,000 |
2018/04/05 | 220 | 226 | 218 | 220 | 138,400 |
2018/04/04 | 219 | 222 | 218 | 219 | 68,300 |
2018/04/03 | 216 | 219 | 215 | 218 | 56,500 |
2018/04/02 | 223 | 223 | 218 | 218 | 146,600 |
2018/03/30 | 221 | 225 | 219 | 222 | 58,600 |
2018/03/29 | 219 | 223 | 217 | 221 | 57,100 |
2018/03/28 | 221 | 223 | 209 | 217 | 211,300 |
2018/03/27 | 221 | 222 | 220 | 222 | 41,600 |
2018/03/26 | 218 | 219 | 214 | 218 | 86,000 |
2018/03/23 | 221 | 222 | 219 | 220 | 141,500 |
2018/03/22 | 229 | 229 | 226 | 226 | 45,300 |
2018/03/20 | 226 | 229 | 225 | 229 | 85,700 |
2018/03/19 | 227 | 236 | 224 | 227 | 266,200 |
2018/03/16 | 224 | 231 | 221 | 224 | 221,200 |
2018/03/15 | 223 | 224 | 221 | 223 | 39,100 |
2018/03/14 | 224 | 225 | 223 | 224 | 28,700 |
2018/03/13 | 220 | 225 | 220 | 225 | 36,700 |
2018/03/12 | 222 | 222 | 218 | 222 | 41,500 |
2018/03/09 | 222 | 223 | 219 | 219 | 58,800 |
2018/03/08 | 219 | 221 | 218 | 220 | 42,900 |
2018/03/07 | 221 | 222 | 218 | 218 | 68,400 |
2018/03/06 | 221 | 224 | 221 | 223 | 74,500 |
2018/03/05 | 222 | 225 | 217 | 219 | 120,500 |
2018/03/02 | 223 | 225 | 222 | 222 | 57,900 |
2018/03/01 | 231 | 231 | 226 | 227 | 40,500 |
2018/02/28 | 229 | 231 | 229 | 230 | 62,300 |
2018/02/27 | 235 | 236 | 231 | 231 | 68,200 |
2018/02/26 | 231 | 237 | 231 | 236 | 115,700 |
2018/02/23 | 226 | 231 | 226 | 231 | 115,400 |
2018/02/22 | 227 | 228 | 226 | 226 | 80,400 |
2018/02/21 | 225 | 229 | 225 | 227 | 69,300 |
2018/02/20 | 225 | 228 | 225 | 226 | 67,000 |
2018/02/19 | 220 | 227 | 220 | 227 | 99,000 |
2018/02/16 | 219 | 222 | 218 | 220 | 74,800 |
2018/02/15 | 220 | 223 | 216 | 219 | 102,200 |
2018/02/14 | 218 | 221 | 216 | 218 | 122,000 |
2018/02/13 | 217 | 223 | 216 | 218 | 116,000 |
2018/02/09 | 217 | 220 | 215 | 218 | 102,400 |
2018/02/08 | 221 | 225 | 215 | 224 | 160,100 |
2018/02/07 | 221 | 227 | 220 | 220 | 157,500 |
2018/02/06 | 223 | 225 | 206 | 215 | 472,900 |
2018/02/05 | 239 | 243 | 238 | 239 | 120,600 |
2018/02/02 | 244 | 245 | 241 | 244 | 148,900 |
2018/02/01 | 242 | 246 | 240 | 244 | 191,000 |
2018/01/31 | 240 | 241 | 238 | 240 | 111,000 |
2018/01/30 | 242 | 243 | 240 | 240 | 59,600 |
2018/01/29 | 245 | 245 | 241 | 242 | 131,300 |
2018/01/26 | 245 | 246 | 243 | 244 | 137,600 |
2018/01/25 | 243 | 244 | 241 | 241 | 77,200 |
2018/01/24 | 243 | 245 | 242 | 244 | 85,800 |
2018/01/23 | 245 | 245 | 239 | 244 | 167,600 |
2018/01/22 | 242 | 246 | 240 | 244 | 201,700 |
2018/01/19 | 243 | 243 | 240 | 241 | 144,800 |
2018/01/18 | 244 | 245 | 241 | 242 | 220,400 |
2018/01/17 | 250 | 257 | 240 | 241 | 2,075,300 |
2018/01/16 | 236 | 238 | 235 | 235 | 163,100 |
2018/01/15 | 240 | 240 | 235 | 236 | 204,000 |
2018/01/12 | 242 | 243 | 241 | 242 | 111,200 |
2018/01/11 | 243 | 246 | 242 | 242 | 157,700 |
2018/01/10 | 245 | 246 | 243 | 244 | 166,800 |
2018/01/09 | 237 | 246 | 236 | 246 | 377,800 |
2018/01/05 | 236 | 237 | 234 | 237 | 96,200 |
2018/01/04 | 233 | 236 | 233 | 236 | 122,700 |