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 |
|---|---|---|---|---|---|
| 2010/12/30 | 7,670 | 7,730 | 7,370 | 7,660 | 170 |
| 2010/12/29 | 7,220 | 7,690 | 7,200 | 7,420 | 164 |
| 2010/12/28 | 7,020 | 7,280 | 7,010 | 7,280 | 149 |
| 2010/12/27 | 7,270 | 7,400 | 7,000 | 7,280 | 415 |
| 2010/12/24 | 7,600 | 7,600 | 7,060 | 7,420 | 138 |
| 2010/12/22 | 7,600 | 7,600 | 7,300 | 7,600 | 224 |
| 2010/12/21 | 7,800 | 7,900 | 7,450 | 7,590 | 221 |
| 2010/12/20 | 7,840 | 7,970 | 7,510 | 7,800 | 332 |
| 2010/12/17 | 8,070 | 8,190 | 7,520 | 7,990 | 603 |
| 2010/12/16 | 7,110 | 8,480 | 7,110 | 7,800 | 1,372 |
| 2010/12/15 | 7,310 | 7,650 | 7,000 | 7,000 | 753 |
| 2010/12/14 | 6,760 | 7,300 | 6,730 | 7,300 | 553 |
| 2010/12/13 | 6,560 | 6,800 | 6,560 | 6,700 | 235 |
| 2010/12/10 | 6,510 | 6,600 | 6,480 | 6,550 | 57 |
| 2010/12/09 | 6,540 | 6,600 | 6,430 | 6,600 | 81 |
| 2010/12/08 | 6,560 | 6,670 | 6,510 | 6,640 | 64 |
| 2010/12/07 | 6,410 | 6,700 | 6,400 | 6,700 | 380 |
| 2010/12/06 | 6,600 | 6,640 | 6,400 | 6,400 | 33 |
| 2010/12/03 | 6,630 | 6,850 | 6,600 | 6,640 | 69 |
| 2010/12/02 | 6,980 | 6,980 | 6,650 | 6,800 | 123 |
| 2010/12/01 | 6,590 | 6,990 | 6,540 | 6,970 | 178 |
| 2010/11/30 | 6,620 | 6,690 | 6,570 | 6,690 | 45 |
| 2010/11/29 | 6,690 | 6,700 | 6,500 | 6,580 | 278 |
| 2010/11/26 | 6,400 | 7,040 | 6,400 | 6,700 | 143 |
| 2010/11/25 | 6,400 | 6,400 | 6,300 | 6,400 | 34 |
| 2010/11/24 | 6,220 | 6,400 | 6,220 | 6,350 | 22 |
| 2010/11/22 | 6,200 | 6,380 | 6,150 | 6,360 | 170 |
| 2010/11/19 | 6,200 | 6,280 | 6,100 | 6,280 | 56 |
| 2010/11/18 | 6,000 | 6,200 | 6,000 | 6,200 | 171 |
| 2010/11/17 | 6,070 | 6,200 | 6,060 | 6,190 | 53 |
| 2010/11/16 | 6,010 | 6,180 | 6,010 | 6,170 | 34 |
| 2010/11/15 | 6,090 | 6,150 | 6,000 | 6,010 | 93 |
| 2010/11/12 | 6,150 | 6,180 | 6,090 | 6,180 | 33 |
| 2010/11/11 | 6,190 | 6,190 | 6,190 | 6,190 | 4 |
| 2010/11/10 | 6,080 | 6,200 | 6,000 | 6,200 | 51 |
| 2010/11/09 | 6,050 | 6,050 | 5,960 | 6,040 | 41 |
| 2010/11/08 | 6,050 | 6,090 | 6,000 | 6,050 | 112 |
| 2010/11/05 | 6,190 | 6,190 | 6,060 | 6,070 | 20 |
| 2010/11/04 | 6,130 | 6,200 | 6,060 | 6,200 | 51 |
| 2010/11/02 | 6,230 | 6,230 | 6,030 | 6,200 | 98 |
| 2010/11/01 | 6,090 | 6,130 | 6,070 | 6,130 | 87 |
| 2010/10/29 | 6,000 | 6,060 | 5,950 | 6,000 | 65 |
| 2010/10/28 | 5,920 | 6,040 | 5,900 | 6,030 | 62 |
| 2010/10/27 | 5,950 | 6,000 | 5,920 | 5,920 | 22 |
| 2010/10/26 | 5,960 | 6,030 | 5,960 | 6,000 | 15 |
| 2010/10/25 | 6,000 | 6,050 | 5,890 | 6,010 | 217 |
| 2010/10/22 | 6,000 | 6,100 | 6,000 | 6,100 | 23 |
| 2010/10/21 | 6,070 | 6,160 | 5,870 | 6,080 | 200 |
| 2010/10/20 | 6,020 | 6,170 | 6,020 | 6,080 | 33 |
| 2010/10/19 | 6,070 | 6,140 | 6,010 | 6,130 | 50 |
| 2010/10/18 | 6,190 | 6,190 | 6,100 | 6,120 | 94 |
| 2010/10/15 | 6,140 | 6,230 | 6,130 | 6,200 | 26 |
| 2010/10/14 | 6,180 | 6,280 | 6,090 | 6,230 | 58 |
| 2010/10/13 | 6,170 | 6,280 | 6,170 | 6,280 | 15 |
| 2010/10/12 | 6,260 | 6,270 | 6,210 | 6,210 | 30 |
| 2010/10/08 | 6,290 | 6,300 | 6,150 | 6,260 | 90 |
| 2010/10/07 | 6,120 | 6,250 | 6,120 | 6,170 | 66 |
| 2010/10/06 | 6,230 | 6,280 | 6,120 | 6,150 | 101 |
| 2010/10/05 | 6,140 | 6,240 | 6,040 | 6,240 | 145 |
| 2010/10/04 | 6,200 | 6,260 | 6,000 | 6,100 | 163 |
| 2010/10/01 | 6,380 | 6,380 | 6,200 | 6,290 | 168 |
| 2010/09/30 | 6,350 | 6,350 | 6,140 | 6,290 | 120 |
| 2010/09/29 | 6,340 | 6,340 | 6,070 | 6,320 | 147 |
| 2010/09/28 | 6,210 | 6,340 | 6,210 | 6,340 | 44 |
| 2010/09/27 | 6,380 | 6,380 | 6,290 | 6,330 | 91 |
| 2010/09/24 | 6,400 | 6,400 | 6,300 | 6,400 | 64 |
| 2010/09/22 | 6,300 | 6,390 | 6,210 | 6,390 | 268 |
| 2010/09/21 | 6,280 | 6,280 | 6,130 | 6,180 | 86 |
| 2010/09/17 | 6,230 | 6,300 | 6,210 | 6,300 | 125 |
| 2010/09/16 | 6,300 | 6,300 | 6,140 | 6,250 | 186 |
| 2010/09/15 | 6,050 | 6,290 | 5,910 | 6,290 | 331 |
| 2010/09/14 | 5,810 | 6,200 | 5,810 | 6,190 | 259 |
| 2010/09/13 | 5,950 | 5,950 | 5,820 | 5,890 | 49 |
| 2010/09/10 | 5,950 | 5,950 | 5,850 | 5,940 | 50 |
| 2010/09/09 | 5,920 | 5,950 | 5,790 | 5,930 | 62 |
| 2010/09/08 | 5,920 | 5,930 | 5,700 | 5,920 | 92 |
| 2010/09/07 | 5,800 | 5,920 | 5,800 | 5,850 | 17 |
| 2010/09/06 | 5,890 | 5,900 | 5,750 | 5,780 | 123 |
| 2010/09/03 | 5,760 | 5,880 | 5,760 | 5,880 | 25 |
| 2010/09/02 | 5,890 | 5,890 | 5,800 | 5,860 | 102 |
| 2010/09/01 | 5,750 | 5,810 | 5,650 | 5,810 | 113 |
| 2010/08/31 | 5,450 | 5,800 | 5,400 | 5,650 | 462 |
| 2010/08/30 | 5,850 | 5,850 | 5,710 | 5,850 | 33 |
| 2010/08/27 | 5,780 | 5,850 | 5,700 | 5,850 | 11 |
| 2010/08/26 | 5,880 | 5,880 | 5,670 | 5,880 | 106 |
| 2010/08/25 | 5,730 | 5,770 | 5,600 | 5,770 | 31 |
| 2010/08/24 | 5,710 | 5,850 | 5,690 | 5,720 | 39 |
| 2010/08/23 | 5,600 | 5,880 | 5,600 | 5,850 | 86 |
| 2010/08/20 | 5,710 | 5,860 | 5,700 | 5,800 | 42 |
| 2010/08/19 | 5,880 | 5,920 | 5,730 | 5,880 | 124 |
| 2010/08/18 | 5,550 | 5,880 | 5,360 | 5,880 | 228 |
| 2010/08/17 | 5,420 | 5,570 | 5,420 | 5,520 | 66 |
| 2010/08/16 | 5,440 | 5,510 | 5,400 | 5,490 | 42 |
| 2010/08/13 | 5,310 | 5,540 | 5,310 | 5,540 | 203 |
| 2010/08/12 | 5,220 | 5,270 | 5,180 | 5,260 | 62 |
| 2010/08/11 | 5,410 | 5,420 | 5,320 | 5,410 | 131 |
| 2010/08/10 | 5,550 | 5,740 | 5,450 | 5,450 | 411 |
| 2010/08/09 | 5,840 | 5,840 | 5,750 | 5,750 | 136 |
| 2010/08/06 | 5,860 | 5,890 | 5,770 | 5,860 | 171 |
| 2010/08/05 | 6,080 | 6,100 | 5,970 | 5,970 | 29 |
| 2010/08/04 | 6,020 | 6,230 | 6,000 | 6,180 | 38 |
| 2010/08/03 | 6,140 | 6,140 | 6,030 | 6,140 | 50 |
| 2010/08/02 | 6,220 | 6,220 | 6,110 | 6,190 | 63 |
| 2010/07/30 | 5,950 | 6,130 | 5,950 | 6,120 | 52 |
| 2010/07/29 | 5,860 | 6,050 | 5,860 | 6,040 | 144 |
| 2010/07/28 | 5,890 | 5,890 | 5,800 | 5,850 | 126 |
| 2010/07/27 | 6,110 | 6,210 | 5,810 | 5,950 | 207 |
| 2010/07/26 | 6,010 | 6,140 | 5,910 | 6,010 | 237 |
| 2010/07/23 | 5,980 | 6,180 | 5,820 | 5,950 | 64 |
| 2010/07/22 | 5,850 | 6,000 | 5,840 | 6,000 | 92 |
| 2010/07/21 | 5,950 | 5,950 | 5,810 | 5,890 | 146 |
| 2010/07/20 | 6,000 | 6,000 | 5,830 | 5,970 | 48 |
| 2010/07/16 | 6,250 | 6,250 | 6,000 | 6,010 | 558 |
| 2010/07/15 | 6,110 | 6,290 | 6,110 | 6,290 | 66 |
| 2010/07/14 | 6,180 | 6,220 | 6,150 | 6,150 | 49 |
| 2010/07/13 | 6,340 | 6,350 | 6,150 | 6,170 | 233 |
| 2010/07/12 | 6,210 | 6,340 | 6,200 | 6,320 | 76 |
| 2010/07/09 | 6,260 | 6,260 | 6,220 | 6,250 | 43 |
| 2010/07/08 | 6,270 | 6,410 | 6,260 | 6,300 | 138 |
| 2010/07/07 | 6,460 | 6,630 | 6,120 | 6,410 | 328 |
| 2010/07/06 | 6,590 | 6,860 | 6,500 | 6,560 | 95 |
| 2010/07/05 | 6,680 | 6,890 | 6,680 | 6,890 | 16 |
| 2010/07/02 | 6,550 | 6,600 | 6,440 | 6,600 | 78 |
| 2010/07/01 | 6,840 | 6,840 | 6,500 | 6,580 | 228 |
| 2010/06/30 | 6,500 | 6,740 | 6,400 | 6,740 | 96 |
| 2010/06/29 | 6,900 | 6,900 | 6,490 | 6,680 | 205 |
| 2010/06/28 | 6,950 | 6,990 | 6,850 | 6,970 | 32 |
| 2010/06/25 | 7,030 | 7,120 | 6,870 | 6,980 | 105 |
| 2010/06/24 | 6,900 | 7,150 | 6,800 | 7,030 | 131 |
| 2010/06/23 | 6,820 | 7,000 | 6,650 | 7,000 | 101 |
| 2010/06/22 | 6,950 | 7,060 | 6,800 | 6,960 | 87 |
| 2010/06/21 | 7,000 | 7,050 | 6,830 | 7,040 | 75 |
| 2010/06/18 | 7,010 | 7,040 | 7,000 | 7,040 | 23 |
| 2010/06/17 | 6,990 | 7,090 | 6,800 | 6,900 | 33 |
| 2010/06/16 | 7,100 | 7,190 | 6,860 | 7,140 | 54 |
| 2010/06/15 | 6,940 | 7,090 | 6,850 | 7,030 | 54 |
| 2010/06/14 | 6,760 | 7,000 | 6,760 | 6,990 | 31 |
| 2010/06/11 | 6,810 | 6,960 | 6,810 | 6,960 | 42 |
| 2010/06/10 | 6,660 | 6,870 | 6,560 | 6,870 | 76 |
| 2010/06/09 | 6,660 | 6,800 | 6,400 | 6,700 | 67 |
| 2010/06/08 | 6,740 | 6,840 | 6,500 | 6,820 | 61 |
| 2010/06/07 | 6,780 | 6,940 | 6,700 | 6,720 | 407 |
| 2010/06/04 | 7,250 | 7,460 | 7,030 | 7,030 | 123 |
| 2010/06/03 | 7,290 | 7,470 | 7,200 | 7,270 | 36 |
| 2010/06/02 | 7,440 | 7,490 | 7,250 | 7,440 | 78 |
| 2010/06/01 | 7,360 | 7,360 | 6,890 | 7,300 | 135 |
| 2010/05/31 | 6,800 | 6,860 | 6,720 | 6,860 | 80 |
| 2010/05/28 | 6,710 | 6,860 | 6,710 | 6,800 | 137 |
| 2010/05/27 | 6,670 | 6,830 | 6,670 | 6,810 | 85 |
| 2010/05/26 | 6,770 | 7,000 | 6,590 | 7,000 | 56 |
| 2010/05/25 | 6,780 | 6,850 | 6,680 | 6,800 | 216 |
| 2010/05/24 | 6,800 | 6,900 | 6,700 | 6,760 | 62 |
| 2010/05/21 | 6,800 | 6,910 | 6,650 | 6,900 | 193 |
| 2010/05/20 | 6,900 | 7,200 | 6,900 | 7,000 | 139 |
| 2010/05/19 | 7,060 | 7,060 | 6,570 | 6,840 | 162 |
| 2010/05/18 | 7,060 | 7,400 | 6,850 | 6,960 | 519 |
| 2010/05/17 | 7,770 | 7,900 | 7,500 | 7,510 | 328 |
| 2010/05/14 | 7,820 | 7,990 | 7,700 | 7,820 | 266 |
| 2010/05/13 | 7,990 | 7,990 | 7,790 | 7,980 | 109 |
| 2010/05/12 | 7,940 | 7,950 | 7,800 | 7,910 | 205 |
| 2010/05/11 | 8,070 | 8,070 | 7,800 | 7,820 | 119 |
| 2010/05/10 | 7,710 | 7,870 | 7,700 | 7,870 | 285 |
| 2010/05/07 | 7,900 | 7,900 | 7,520 | 7,860 | 502 |
| 2010/05/06 | 8,000 | 8,170 | 7,960 | 7,970 | 239 |
| 2010/04/30 | 8,100 | 8,170 | 8,050 | 8,170 | 146 |
| 2010/04/28 | 8,010 | 8,180 | 7,980 | 8,150 | 335 |
| 2010/04/27 | 8,300 | 8,300 | 8,050 | 8,100 | 177 |
| 2010/04/26 | 7,920 | 8,200 | 7,660 | 8,200 | 631 |
| 2010/04/23 | 7,610 | 8,000 | 7,610 | 7,930 | 177 |
| 2010/04/22 | 8,090 | 8,090 | 7,800 | 7,820 | 538 |
| 2010/04/21 | 8,000 | 8,100 | 7,920 | 8,100 | 108 |
| 2010/04/20 | 8,100 | 8,110 | 7,910 | 8,060 | 233 |
| 2010/04/19 | 8,100 | 8,120 | 7,960 | 8,100 | 214 |
| 2010/04/16 | 8,100 | 8,200 | 8,000 | 8,100 | 709 |
| 2010/04/15 | 7,900 | 8,000 | 7,830 | 7,970 | 320 |
| 2010/04/14 | 7,750 | 7,850 | 7,710 | 7,750 | 400 |
| 2010/04/13 | 7,730 | 7,840 | 7,610 | 7,830 | 207 |
| 2010/04/12 | 7,760 | 7,840 | 7,500 | 7,800 | 397 |
| 2010/04/09 | 7,990 | 7,990 | 7,650 | 7,750 | 337 |
| 2010/04/08 | 8,180 | 8,200 | 7,970 | 8,040 | 367 |
| 2010/04/07 | 8,070 | 8,180 | 8,050 | 8,150 | 246 |
| 2010/04/06 | 8,000 | 8,050 | 7,750 | 7,990 | 588 |
| 2010/04/05 | 7,900 | 7,990 | 7,600 | 7,900 | 443 |
| 2010/04/02 | 7,350 | 7,750 | 7,300 | 7,700 | 350 |
| 2010/04/01 | 7,300 | 7,350 | 7,100 | 7,350 | 290 |
| 2010/03/31 | 7,250 | 7,300 | 7,200 | 7,290 | 284 |
| 2010/03/30 | 6,980 | 7,260 | 6,970 | 7,240 | 301 |
| 2010/03/29 | 7,000 | 7,000 | 6,850 | 6,980 | 234 |
| 2010/03/26 | 6,990 | 7,140 | 6,950 | 6,970 | 168 |
| 2010/03/25 | 7,030 | 7,300 | 6,850 | 7,100 | 171 |
| 2010/03/24 | 7,400 | 7,400 | 6,900 | 7,180 | 259 |
| 2010/03/23 | 6,840 | 7,350 | 6,830 | 7,280 | 484 |
| 2010/03/19 | 6,940 | 6,960 | 6,750 | 6,940 | 95 |
| 2010/03/18 | 6,700 | 6,950 | 6,700 | 6,920 | 391 |
| 2010/03/17 | 6,600 | 6,800 | 6,590 | 6,590 | 237 |
| 2010/03/16 | 6,830 | 6,950 | 6,780 | 6,800 | 259 |
| 2010/03/15 | 6,690 | 6,900 | 6,680 | 6,800 | 112 |
| 2010/03/12 | 6,550 | 6,560 | 6,430 | 6,560 | 58 |
| 2010/03/11 | 6,490 | 6,600 | 6,490 | 6,550 | 55 |
| 2010/03/10 | 6,600 | 6,700 | 6,320 | 6,590 | 538 |
| 2010/03/09 | 6,490 | 6,540 | 6,310 | 6,510 | 220 |
| 2010/03/08 | 6,500 | 6,500 | 6,290 | 6,390 | 170 |
| 2010/03/05 | 6,400 | 6,400 | 6,120 | 6,360 | 247 |
| 2010/03/04 | 6,230 | 6,350 | 6,130 | 6,300 | 107 |
| 2010/03/03 | 6,250 | 6,330 | 6,190 | 6,310 | 136 |
| 2010/03/02 | 6,390 | 6,400 | 6,110 | 6,340 | 196 |
| 2010/03/01 | 6,000 | 6,240 | 6,000 | 6,200 | 460 |
| 2010/02/26 | 5,950 | 6,000 | 5,900 | 5,990 | 206 |
| 2010/02/25 | 5,950 | 5,960 | 5,900 | 5,950 | 62 |
| 2010/02/24 | 5,920 | 5,960 | 5,800 | 5,960 | 140 |
| 2010/02/23 | 5,900 | 6,000 | 5,900 | 5,950 | 125 |
| 2010/02/22 | 5,990 | 6,000 | 5,900 | 5,990 | 80 |
| 2010/02/19 | 5,960 | 5,990 | 5,850 | 5,940 | 129 |
| 2010/02/18 | 5,980 | 6,000 | 5,950 | 6,000 | 78 |
| 2010/02/17 | 5,990 | 6,000 | 5,910 | 5,960 | 134 |
| 2010/02/16 | 5,940 | 5,950 | 5,890 | 5,950 | 14 |
| 2010/02/15 | 5,910 | 5,980 | 5,810 | 5,980 | 76 |
| 2010/02/12 | 5,940 | 5,950 | 5,800 | 5,950 | 101 |
| 2010/02/10 | 5,900 | 5,940 | 5,810 | 5,940 | 59 |
| 2010/02/09 | 5,970 | 6,000 | 5,880 | 5,990 | 69 |
| 2010/02/08 | 6,000 | 6,030 | 5,920 | 5,970 | 42 |
| 2010/02/05 | 5,970 | 5,970 | 5,820 | 5,970 | 94 |
| 2010/02/04 | 5,960 | 6,050 | 5,960 | 6,050 | 108 |
| 2010/02/03 | 6,000 | 6,000 | 5,910 | 5,950 | 53 |
| 2010/02/02 | 5,940 | 5,990 | 5,900 | 5,900 | 80 |
| 2010/02/01 | 5,940 | 6,000 | 5,800 | 5,940 | 136 |
| 2010/01/29 | 5,890 | 5,890 | 5,700 | 5,840 | 72 |
| 2010/01/28 | 5,810 | 5,950 | 5,770 | 5,870 | 92 |
| 2010/01/27 | 5,870 | 5,920 | 5,790 | 5,840 | 142 |
| 2010/01/26 | 5,900 | 5,910 | 5,600 | 5,900 | 322 |
| 2010/01/25 | 5,940 | 6,010 | 5,800 | 5,800 | 277 |
| 2010/01/22 | 5,980 | 6,050 | 5,900 | 6,040 | 173 |
| 2010/01/21 | 6,000 | 6,080 | 6,000 | 6,050 | 138 |
| 2010/01/20 | 6,090 | 6,090 | 6,000 | 6,000 | 46 |
| 2010/01/19 | 6,150 | 6,150 | 5,970 | 6,100 | 377 |
| 2010/01/18 | 6,080 | 6,190 | 6,080 | 6,180 | 72 |
| 2010/01/15 | 6,100 | 6,110 | 6,060 | 6,110 | 101 |
| 2010/01/14 | 6,030 | 6,100 | 6,020 | 6,090 | 88 |
| 2010/01/13 | 6,060 | 6,100 | 6,000 | 6,080 | 228 |
| 2010/01/12 | 6,260 | 6,330 | 6,020 | 6,110 | 405 |
| 2010/01/08 | 6,250 | 6,300 | 6,210 | 6,260 | 128 |
| 2010/01/07 | 6,390 | 6,390 | 6,250 | 6,350 | 47 |
| 2010/01/06 | 6,350 | 6,490 | 6,350 | 6,490 | 13 |
| 2010/01/05 | 6,500 | 6,500 | 6,320 | 6,450 | 133 |
| 2010/01/04 | 6,490 | 6,510 | 6,280 | 6,470 | 125 |