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 |
|---|---|---|---|---|---|
| 2008/12/30 | 4,400 | 4,480 | 4,330 | 4,390 | 64 |
| 2008/12/29 | 4,200 | 4,480 | 4,200 | 4,410 | 83 |
| 2008/12/26 | 4,000 | 4,480 | 3,920 | 4,350 | 262 |
| 2008/12/25 | 4,000 | 4,210 | 4,000 | 4,030 | 77 |
| 2008/12/24 | 4,100 | 4,320 | 3,970 | 4,000 | 311 |
| 2008/12/22 | 4,400 | 4,500 | 4,210 | 4,390 | 211 |
| 2008/12/19 | 4,640 | 4,640 | 4,350 | 4,470 | 161 |
| 2008/12/18 | 4,770 | 4,770 | 4,580 | 4,650 | 232 |
| 2008/12/17 | 4,670 | 4,800 | 4,660 | 4,720 | 40 |
| 2008/12/16 | 4,750 | 4,780 | 4,650 | 4,650 | 88 |
| 2008/12/15 | 4,620 | 4,750 | 4,590 | 4,750 | 105 |
| 2008/12/12 | 4,680 | 4,730 | 4,580 | 4,580 | 131 |
| 2008/12/11 | 4,630 | 4,640 | 4,580 | 4,600 | 32 |
| 2008/12/10 | 4,600 | 4,690 | 4,560 | 4,620 | 110 |
| 2008/12/09 | 4,720 | 4,720 | 4,630 | 4,640 | 94 |
| 2008/12/08 | 4,770 | 4,900 | 4,650 | 4,700 | 173 |
| 2008/12/05 | 4,730 | 4,820 | 4,710 | 4,820 | 102 |
| 2008/12/04 | 4,910 | 4,910 | 4,650 | 4,790 | 135 |
| 2008/12/03 | 4,990 | 4,990 | 4,880 | 4,990 | 68 |
| 2008/12/02 | 5,040 | 5,080 | 4,910 | 4,960 | 94 |
| 2008/12/01 | 5,140 | 5,200 | 4,860 | 4,990 | 205 |
| 2008/11/28 | 5,000 | 5,090 | 4,920 | 5,000 | 160 |
| 2008/11/27 | 5,080 | 5,170 | 4,930 | 4,960 | 106 |
| 2008/11/26 | 5,100 | 5,100 | 4,900 | 5,000 | 42 |
| 2008/11/25 | 5,030 | 5,100 | 4,900 | 5,010 | 65 |
| 2008/11/21 | 5,070 | 5,070 | 4,840 | 5,000 | 130 |
| 2008/11/20 | 5,010 | 5,010 | 4,900 | 5,000 | 70 |
| 2008/11/19 | 4,920 | 5,140 | 4,920 | 5,100 | 181 |
| 2008/11/18 | 4,850 | 4,910 | 4,850 | 4,910 | 45 |
| 2008/11/17 | 4,840 | 4,940 | 4,840 | 4,940 | 91 |
| 2008/11/14 | 4,840 | 4,990 | 4,710 | 4,890 | 144 |
| 2008/11/13 | 5,320 | 5,320 | 4,700 | 4,850 | 391 |
| 2008/11/12 | 5,620 | 5,620 | 5,410 | 5,410 | 46 |
| 2008/11/11 | 5,460 | 5,640 | 5,370 | 5,640 | 62 |
| 2008/11/10 | 5,740 | 5,740 | 5,500 | 5,530 | 137 |
| 2008/11/07 | 5,500 | 5,750 | 5,500 | 5,750 | 116 |
| 2008/11/06 | 5,700 | 5,700 | 5,500 | 5,510 | 97 |
| 2008/11/05 | 5,300 | 5,850 | 5,300 | 5,800 | 594 |
| 2008/11/04 | 5,330 | 5,350 | 5,050 | 5,190 | 266 |
| 2008/10/31 | 4,870 | 5,000 | 4,800 | 4,900 | 64 |
| 2008/10/30 | 4,920 | 5,000 | 4,650 | 4,970 | 231 |
| 2008/10/29 | 5,440 | 5,440 | 4,810 | 4,810 | 166 |
| 2008/10/28 | 4,750 | 4,990 | 4,430 | 4,990 | 448 |
| 2008/10/27 | 5,190 | 5,200 | 4,930 | 4,930 | 418 |
| 2008/10/24 | 5,550 | 5,550 | 5,080 | 5,500 | 281 |
| 2008/10/23 | 5,270 | 5,500 | 5,100 | 5,330 | 361 |
| 2008/10/22 | 5,200 | 5,720 | 5,000 | 5,570 | 576 |
| 2008/10/21 | 4,800 | 5,230 | 4,800 | 5,230 | 258 |
| 2008/10/20 | 4,560 | 4,920 | 4,550 | 4,730 | 666 |
| 2008/10/17 | 4,270 | 4,450 | 4,270 | 4,420 | 205 |
| 2008/10/16 | 4,120 | 4,300 | 4,080 | 4,270 | 229 |
| 2008/10/15 | 4,100 | 4,250 | 4,000 | 4,250 | 313 |
| 2008/10/14 | 4,010 | 4,160 | 4,010 | 4,150 | 233 |
| 2008/10/10 | 3,900 | 3,920 | 3,620 | 3,830 | 123 |
| 2008/10/09 | 3,600 | 4,100 | 3,600 | 4,100 | 217 |
| 2008/10/08 | 4,300 | 4,300 | 3,850 | 3,850 | 468 |
| 2008/10/07 | 4,300 | 4,500 | 4,300 | 4,320 | 479 |
| 2008/10/06 | 4,900 | 5,100 | 4,800 | 4,800 | 336 |
| 2008/10/03 | 5,100 | 5,100 | 4,840 | 4,950 | 262 |
| 2008/10/02 | 4,970 | 5,100 | 4,870 | 4,870 | 331 |
| 2008/10/01 | 5,300 | 5,350 | 5,000 | 5,000 | 267 |
| 2008/09/30 | 5,000 | 5,000 | 4,800 | 4,950 | 366 |
| 2008/09/29 | 5,150 | 5,260 | 5,000 | 5,020 | 284 |
| 2008/09/26 | 5,160 | 5,360 | 5,160 | 5,300 | 196 |
| 2008/09/25 | 5,240 | 5,250 | 5,140 | 5,160 | 188 |
| 2008/09/24 | 5,400 | 5,400 | 5,290 | 5,340 | 107 |
| 2008/09/22 | 5,290 | 5,480 | 5,180 | 5,450 | 123 |
| 2008/09/19 | 5,110 | 5,360 | 5,110 | 5,110 | 207 |
| 2008/09/18 | 5,370 | 5,370 | 5,100 | 5,100 | 82 |
| 2008/09/17 | 5,000 | 5,590 | 5,000 | 5,300 | 275 |
| 2008/09/16 | 5,110 | 5,300 | 4,950 | 5,000 | 636 |
| 2008/09/12 | 5,300 | 5,500 | 5,300 | 5,310 | 35 |
| 2008/09/11 | 5,650 | 5,800 | 5,310 | 5,310 | 143 |
| 2008/09/10 | 5,300 | 5,670 | 5,260 | 5,600 | 102 |
| 2008/09/09 | 5,380 | 5,400 | 5,250 | 5,370 | 290 |
| 2008/09/08 | 5,420 | 5,750 | 5,420 | 5,680 | 157 |
| 2008/09/05 | 5,600 | 5,800 | 5,500 | 5,800 | 138 |
| 2008/09/04 | 6,220 | 6,220 | 5,500 | 5,800 | 268 |
| 2008/09/03 | 6,300 | 6,300 | 6,020 | 6,300 | 153 |
| 2008/09/02 | 6,520 | 6,520 | 6,200 | 6,400 | 271 |
| 2008/09/01 | 6,010 | 6,100 | 5,800 | 5,820 | 224 |
| 2008/08/29 | 5,770 | 5,890 | 5,680 | 5,710 | 80 |
| 2008/08/28 | 5,770 | 5,840 | 5,550 | 5,570 | 113 |
| 2008/08/27 | 5,600 | 5,770 | 5,430 | 5,740 | 58 |
| 2008/08/26 | 5,330 | 5,640 | 5,330 | 5,640 | 116 |
| 2008/08/25 | 5,600 | 5,770 | 5,350 | 5,670 | 98 |
| 2008/08/22 | 5,270 | 5,580 | 5,270 | 5,310 | 161 |
| 2008/08/21 | 5,200 | 5,570 | 5,150 | 5,570 | 191 |
| 2008/08/20 | 5,250 | 5,250 | 5,000 | 5,120 | 82 |
| 2008/08/19 | 5,110 | 5,190 | 5,070 | 5,090 | 61 |
| 2008/08/18 | 4,940 | 5,500 | 4,940 | 5,460 | 289 |
| 2008/08/15 | 5,110 | 5,140 | 5,000 | 5,090 | 335 |
| 2008/08/14 | 5,320 | 5,420 | 5,210 | 5,280 | 235 |
| 2008/08/13 | 5,550 | 5,640 | 5,380 | 5,450 | 127 |
| 2008/08/12 | 5,610 | 5,620 | 5,520 | 5,620 | 83 |
| 2008/08/11 | 5,820 | 5,900 | 5,510 | 5,510 | 410 |
| 2008/08/08 | 6,010 | 6,010 | 5,800 | 5,860 | 205 |
| 2008/08/07 | 6,060 | 6,060 | 6,010 | 6,010 | 144 |
| 2008/08/06 | 6,090 | 6,300 | 6,060 | 6,160 | 161 |
| 2008/08/05 | 6,100 | 6,100 | 6,040 | 6,050 | 120 |
| 2008/08/04 | 6,430 | 6,430 | 6,150 | 6,160 | 207 |
| 2008/08/01 | 6,250 | 6,250 | 6,130 | 6,130 | 125 |
| 2008/07/31 | 6,290 | 6,290 | 6,130 | 6,230 | 136 |
| 2008/07/30 | 6,300 | 6,490 | 6,110 | 6,150 | 181 |
| 2008/07/29 | 6,100 | 6,350 | 6,100 | 6,220 | 95 |
| 2008/07/28 | 6,640 | 6,640 | 6,100 | 6,100 | 278 |
| 2008/07/25 | 6,500 | 6,600 | 6,320 | 6,450 | 141 |
| 2008/07/24 | 6,630 | 6,650 | 6,410 | 6,600 | 179 |
| 2008/07/23 | 6,550 | 6,570 | 6,300 | 6,570 | 634 |
| 2008/07/22 | 6,620 | 6,620 | 6,200 | 6,570 | 235 |
| 2008/07/18 | 6,450 | 6,780 | 6,400 | 6,520 | 413 |
| 2008/07/17 | 6,480 | 6,550 | 6,080 | 6,440 | 1,381 |
| 2008/07/16 | 6,080 | 6,350 | 6,080 | 6,080 | 2,577 |
| 2008/07/15 | 7,140 | 7,240 | 7,080 | 7,080 | 950 |
| 2008/07/14 | 8,080 | 8,080 | 8,080 | 8,080 | 100 |
| 2008/07/11 | 8,930 | 9,100 | 8,930 | 9,080 | 55 |
| 2008/07/10 | 9,000 | 9,100 | 8,910 | 9,060 | 71 |
| 2008/07/09 | 9,080 | 9,150 | 9,000 | 9,020 | 128 |
| 2008/07/08 | 9,090 | 9,200 | 9,050 | 9,180 | 101 |
| 2008/07/07 | 9,180 | 9,190 | 9,060 | 9,190 | 113 |
| 2008/07/04 | 9,030 | 9,200 | 9,030 | 9,190 | 115 |
| 2008/07/03 | 9,330 | 9,330 | 9,100 | 9,200 | 126 |
| 2008/07/02 | 9,380 | 9,400 | 9,210 | 9,310 | 126 |
| 2008/07/01 | 9,180 | 9,350 | 9,120 | 9,180 | 130 |
| 2008/06/30 | 9,140 | 9,140 | 9,010 | 9,130 | 124 |
| 2008/06/27 | 9,150 | 9,230 | 9,070 | 9,140 | 133 |
| 2008/06/26 | 9,350 | 9,400 | 9,200 | 9,330 | 56 |
| 2008/06/25 | 9,050 | 9,380 | 9,050 | 9,300 | 213 |
| 2008/06/24 | 9,240 | 9,400 | 9,230 | 9,240 | 153 |
| 2008/06/23 | 9,350 | 9,450 | 9,310 | 9,440 | 41 |
| 2008/06/20 | 9,330 | 9,490 | 9,300 | 9,450 | 92 |
| 2008/06/19 | 9,490 | 9,490 | 9,250 | 9,430 | 178 |
| 2008/06/18 | 9,470 | 9,500 | 9,350 | 9,500 | 116 |
| 2008/06/17 | 9,470 | 9,470 | 9,300 | 9,370 | 77 |
| 2008/06/16 | 9,390 | 9,500 | 9,270 | 9,470 | 184 |
| 2008/06/13 | 9,270 | 9,400 | 9,200 | 9,400 | 185 |
| 2008/06/12 | 9,060 | 9,340 | 9,060 | 9,260 | 132 |
| 2008/06/11 | 9,510 | 9,510 | 9,050 | 9,060 | 278 |
| 2008/06/10 | 9,620 | 9,620 | 9,510 | 9,510 | 99 |
| 2008/06/09 | 9,590 | 9,690 | 9,520 | 9,630 | 167 |
| 2008/06/06 | 9,910 | 9,910 | 9,800 | 9,890 | 224 |
| 2008/06/05 | 10,000 | 10,050 | 9,900 | 9,990 | 87 |
| 2008/06/04 | 10,100 | 10,110 | 9,900 | 9,960 | 302 |
| 2008/06/03 | 10,400 | 10,400 | 10,100 | 10,300 | 128 |
| 2008/06/02 | 10,220 | 10,290 | 10,040 | 10,200 | 163 |
| 2008/05/30 | 10,050 | 10,120 | 10,020 | 10,020 | 112 |
| 2008/05/29 | 10,020 | 10,170 | 10,000 | 10,110 | 210 |
| 2008/05/28 | 10,300 | 10,300 | 10,080 | 10,170 | 126 |
| 2008/05/27 | 10,340 | 10,340 | 10,000 | 10,000 | 131 |
| 2008/05/26 | 10,350 | 10,500 | 10,200 | 10,400 | 259 |
| 2008/05/23 | 10,110 | 10,290 | 10,100 | 10,280 | 93 |
| 2008/05/22 | 10,280 | 10,360 | 10,000 | 10,010 | 136 |
| 2008/05/21 | 10,310 | 10,390 | 10,140 | 10,250 | 47 |
| 2008/05/20 | 10,380 | 10,580 | 10,210 | 10,410 | 164 |
| 2008/05/19 | 10,500 | 10,660 | 10,420 | 10,580 | 137 |
| 2008/05/16 | 10,500 | 10,700 | 10,400 | 10,590 | 450 |
| 2008/05/15 | 10,750 | 10,750 | 10,450 | 10,750 | 204 |
| 2008/05/14 | 10,790 | 10,790 | 10,510 | 10,700 | 138 |
| 2008/05/13 | 10,750 | 10,800 | 10,500 | 10,690 | 270 |
| 2008/05/12 | 10,600 | 10,800 | 10,400 | 10,790 | 303 |
| 2008/05/09 | 10,050 | 10,400 | 10,000 | 10,400 | 212 |
| 2008/05/08 | 10,100 | 10,250 | 9,920 | 10,050 | 277 |
| 2008/05/07 | 10,300 | 10,560 | 10,050 | 10,250 | 213 |
| 2008/05/02 | 10,100 | 10,270 | 10,050 | 10,210 | 181 |
| 2008/05/01 | 10,030 | 10,030 | 9,900 | 10,010 | 132 |
| 2008/04/30 | 9,700 | 9,840 | 9,700 | 9,770 | 128 |
| 2008/04/28 | 9,630 | 9,840 | 9,630 | 9,800 | 124 |
| 2008/04/25 | 9,530 | 9,620 | 9,530 | 9,620 | 31 |
| 2008/04/24 | 9,520 | 9,630 | 9,520 | 9,530 | 37 |
| 2008/04/23 | 9,590 | 9,610 | 9,520 | 9,610 | 43 |
| 2008/04/22 | 9,700 | 9,700 | 9,200 | 9,590 | 226 |
| 2008/04/21 | 9,450 | 9,640 | 9,450 | 9,600 | 284 |
| 2008/04/18 | 9,530 | 9,630 | 9,460 | 9,550 | 86 |
| 2008/04/17 | 9,600 | 9,700 | 9,530 | 9,530 | 65 |
| 2008/04/16 | 9,510 | 9,740 | 9,500 | 9,600 | 75 |
| 2008/04/15 | 9,420 | 9,790 | 9,420 | 9,570 | 154 |
| 2008/04/14 | 9,530 | 9,540 | 9,420 | 9,450 | 49 |
| 2008/04/11 | 9,500 | 9,540 | 9,370 | 9,530 | 186 |
| 2008/04/10 | 9,210 | 9,490 | 9,210 | 9,460 | 187 |
| 2008/04/09 | 9,590 | 9,690 | 9,240 | 9,240 | 528 |
| 2008/04/08 | 9,910 | 10,020 | 9,890 | 9,890 | 147 |
| 2008/04/07 | 9,820 | 10,000 | 9,810 | 10,000 | 85 |
| 2008/04/04 | 9,900 | 10,100 | 9,800 | 9,990 | 336 |
| 2008/04/03 | 10,050 | 10,100 | 9,920 | 9,940 | 90 |
| 2008/04/02 | 10,100 | 10,100 | 9,960 | 10,100 | 199 |
| 2008/04/01 | 10,050 | 10,100 | 9,800 | 10,080 | 204 |
| 2008/03/31 | 9,870 | 9,880 | 9,610 | 9,850 | 190 |
| 2008/03/28 | 9,700 | 9,880 | 9,650 | 9,880 | 126 |
| 2008/03/27 | 9,790 | 9,830 | 9,650 | 9,720 | 129 |
| 2008/03/26 | 9,960 | 9,960 | 9,600 | 9,800 | 284 |
| 2008/03/25 | 9,590 | 9,840 | 9,500 | 9,840 | 288 |
| 2008/03/24 | 9,500 | 9,600 | 9,420 | 9,510 | 152 |
| 2008/03/21 | 9,520 | 9,690 | 9,300 | 9,600 | 202 |
| 2008/03/19 | 9,800 | 10,000 | 9,400 | 9,420 | 189 |
| 2008/03/18 | 9,900 | 9,900 | 9,230 | 9,300 | 604 |
| 2008/03/17 | 10,020 | 10,080 | 9,800 | 9,800 | 389 |
| 2008/03/14 | 10,560 | 10,650 | 10,110 | 10,200 | 207 |
| 2008/03/13 | 11,030 | 11,030 | 10,310 | 10,360 | 214 |
| 2008/03/12 | 10,810 | 11,180 | 10,750 | 10,830 | 203 |
| 2008/03/11 | 10,520 | 10,800 | 10,200 | 10,530 | 385 |
| 2008/03/10 | 11,700 | 11,890 | 10,390 | 11,000 | 686 |
| 2008/03/07 | 11,700 | 12,200 | 11,300 | 11,300 | 1,611 |
| 2008/03/06 | 11,490 | 12,900 | 11,300 | 12,900 | 1,353 |
| 2008/03/05 | 10,620 | 10,900 | 10,400 | 10,900 | 386 |
| 2008/03/04 | 10,710 | 10,710 | 10,180 | 10,420 | 177 |
| 2008/03/03 | 10,100 | 10,460 | 10,100 | 10,110 | 204 |
| 2008/02/29 | 10,340 | 10,500 | 10,200 | 10,300 | 216 |
| 2008/02/28 | 10,200 | 10,350 | 9,990 | 10,350 | 434 |
| 2008/02/27 | 10,040 | 10,240 | 9,950 | 9,990 | 555 |
| 2008/02/26 | 10,250 | 10,250 | 10,030 | 10,140 | 232 |
| 2008/02/25 | 10,110 | 10,200 | 10,030 | 10,180 | 140 |
| 2008/02/22 | 10,100 | 10,180 | 10,020 | 10,100 | 94 |
| 2008/02/21 | 10,040 | 10,120 | 10,020 | 10,120 | 166 |
| 2008/02/20 | 10,100 | 10,190 | 10,000 | 10,120 | 171 |
| 2008/02/19 | 10,100 | 10,200 | 10,010 | 10,200 | 161 |
| 2008/02/18 | 10,140 | 10,340 | 10,000 | 10,240 | 270 |
| 2008/02/15 | 9,990 | 10,350 | 9,930 | 10,350 | 115 |
| 2008/02/14 | 10,130 | 10,300 | 10,010 | 10,100 | 69 |
| 2008/02/13 | 9,830 | 10,350 | 9,830 | 10,010 | 57 |
| 2008/02/12 | 10,010 | 10,300 | 9,880 | 9,930 | 167 |
| 2008/02/08 | 10,460 | 10,460 | 10,010 | 10,010 | 97 |
| 2008/02/07 | 9,790 | 10,150 | 9,790 | 10,150 | 104 |
| 2008/02/06 | 9,600 | 10,550 | 9,500 | 9,990 | 587 |
| 2008/02/05 | 10,790 | 10,790 | 9,910 | 9,910 | 221 |
| 2008/02/04 | 10,490 | 10,750 | 10,290 | 10,550 | 379 |
| 2008/02/01 | 9,900 | 9,950 | 9,600 | 9,790 | 137 |
| 2008/01/31 | 9,600 | 9,800 | 9,600 | 9,700 | 191 |
| 2008/01/30 | 9,610 | 9,900 | 9,610 | 9,750 | 271 |
| 2008/01/29 | 9,680 | 9,770 | 9,540 | 9,750 | 153 |
| 2008/01/28 | 9,710 | 9,730 | 9,520 | 9,600 | 154 |
| 2008/01/25 | 9,740 | 9,840 | 9,500 | 9,610 | 273 |
| 2008/01/24 | 9,380 | 9,960 | 9,350 | 9,390 | 769 |
| 2008/01/23 | 10,010 | 10,500 | 9,400 | 9,680 | 252 |
| 2008/01/22 | 9,790 | 10,150 | 9,600 | 9,990 | 384 |
| 2008/01/21 | 10,800 | 11,470 | 10,790 | 10,790 | 420 |
| 2008/01/18 | 9,700 | 11,600 | 9,670 | 11,000 | 619 |
| 2008/01/17 | 9,460 | 10,200 | 9,000 | 10,200 | 614 |
| 2008/01/16 | 9,420 | 9,900 | 9,300 | 9,660 | 494 |
| 2008/01/15 | 10,500 | 10,800 | 9,520 | 10,000 | 571 |
| 2008/01/11 | 11,060 | 11,060 | 10,500 | 10,640 | 555 |
| 2008/01/10 | 10,900 | 11,500 | 10,600 | 10,860 | 724 |
| 2008/01/09 | 10,950 | 11,000 | 10,700 | 10,700 | 565 |
| 2008/01/08 | 11,110 | 11,500 | 10,800 | 11,300 | 670 |
| 2008/01/07 | 12,320 | 12,380 | 11,580 | 11,910 | 555 |
| 2008/01/04 | 12,700 | 12,700 | 12,000 | 12,400 | 287 |