4829 日本エンタープライズ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 108 | 109 | 107 | 107 | 194,900 | 107 |
| 2024-11-20 | 108 | 110 | 107 | 107 | 311,200 | 107 |
| 2024-11-19 | 109 | 110 | 107 | 108 | 160,900 | 108 |
| 2024-11-18 | 109 | 109 | 107 | 109 | 107,000 | 109 |
| 2024-11-15 | 109 | 109 | 108 | 108 | 69,900 | 108 |
| 2024-11-14 | 110 | 110 | 109 | 109 | 82,800 | 109 |
| 2024-11-13 | 111 | 111 | 109 | 110 | 73,100 | 110 |
| 2024-11-12 | 109 | 111 | 109 | 110 | 135,100 | 110 |
| 2024-11-11 | 109 | 110 | 108 | 108 | 89,900 | 108 |
| 2024-11-08 | 110 | 111 | 109 | 110 | 105,200 | 110 |
| 2024-11-07 | 111 | 111 | 110 | 110 | 103,100 | 110 |
| 2024-11-06 | 110 | 111 | 109 | 110 | 115,700 | 110 |
| 2024-11-05 | 111 | 111 | 109 | 109 | 130,200 | 109 |
| 2024-11-01 | 108 | 112 | 107 | 110 | 335,500 | 110 |
| 2024-10-31 | 106 | 109 | 106 | 109 | 124,200 | 109 |
| 2024-10-30 | 110 | 110 | 105 | 105 | 319,100 | 105 |
| 2024-10-29 | 107 | 110 | 107 | 109 | 111,500 | 109 |
| 2024-10-28 | 104 | 108 | 104 | 107 | 121,700 | 107 |
| 2024-10-25 | 105 | 106 | 104 | 105 | 87,000 | 105 |
| 2024-10-24 | 106 | 106 | 104 | 105 | 117,000 | 105 |
| 2024-10-23 | 106 | 107 | 105 | 107 | 152,400 | 107 |
| 2024-10-22 | 109 | 109 | 106 | 107 | 229,200 | 107 |
| 2024-10-21 | 109 | 110 | 108 | 108 | 76,300 | 108 |
| 2024-10-18 | 109 | 110 | 108 | 109 | 94,800 | 109 |
| 2024-10-17 | 110 | 111 | 109 | 110 | 119,500 | 110 |
| 2024-10-16 | 110 | 111 | 109 | 110 | 150,200 | 110 |
| 2024-10-15 | 112 | 112 | 110 | 111 | 70,000 | 111 |
| 2024-10-11 | 112 | 112 | 111 | 111 | 52,700 | 111 |
| 2024-10-10 | 112 | 112 | 111 | 111 | 101,600 | 111 |
| 2024-10-09 | 113 | 113 | 111 | 111 | 165,000 | 111 |
| 2024-10-08 | 114 | 115 | 112 | 113 | 238,500 | 113 |
| 2024-10-07 | 115 | 117 | 114 | 114 | 596,900 | 114 |
| 2024-10-04 | 121 | 123 | 121 | 122 | 217,400 | 122 |
| 2024-10-03 | 119 | 122 | 119 | 122 | 162,700 | 122 |
| 2024-10-02 | 120 | 120 | 117 | 119 | 96,200 | 119 |
| 2024-10-01 | 120 | 121 | 119 | 120 | 82,500 | 120 |
| 2024-09-30 | 118 | 121 | 117 | 119 | 96,100 | 119 |
| 2024-09-27 | 121 | 122 | 121 | 121 | 43,800 | 121 |
| 2024-09-26 | 121 | 123 | 120 | 122 | 82,700 | 122 |
| 2024-09-25 | 119 | 121 | 119 | 120 | 58,700 | 120 |
| 2024-09-24 | 121 | 121 | 119 | 119 | 154,500 | 119 |
| 2024-09-20 | 121 | 122 | 120 | 120 | 91,500 | 120 |
| 2024-09-19 | 116 | 121 | 116 | 119 | 242,100 | 119 |
| 2024-09-18 | 125 | 127 | 116 | 116 | 1,099,300 | 116 |
| 2024-09-17 | 116 | 117 | 114 | 117 | 93,500 | 117 |
| 2024-09-13 | 117 | 117 | 115 | 116 | 65,200 | 116 |
| 2024-09-12 | 115 | 119 | 115 | 118 | 94,200 | 118 |
| 2024-09-11 | 116 | 116 | 112 | 113 | 95,900 | 113 |
| 2024-09-10 | 116 | 117 | 115 | 117 | 51,700 | 117 |
| 2024-09-09 | 114 | 116 | 113 | 115 | 96,500 | 115 |
| 2024-09-06 | 118 | 118 | 115 | 117 | 108,100 | 117 |
| 2024-09-05 | 115 | 118 | 115 | 117 | 147,700 | 117 |
| 2024-09-04 | 121 | 121 | 115 | 116 | 318,400 | 116 |
| 2024-09-03 | 124 | 124 | 122 | 123 | 87,300 | 123 |
| 2024-09-02 | 124 | 124 | 122 | 124 | 102,200 | 124 |
| 2024-08-30 | 123 | 124 | 123 | 124 | 40,300 | 124 |
| 2024-08-29 | 124 | 126 | 122 | 122 | 146,600 | 122 |
| 2024-08-28 | 124 | 125 | 122 | 123 | 131,300 | 123 |
| 2024-08-27 | 122 | 125 | 122 | 124 | 91,700 | 124 |
| 2024-08-26 | 122 | 124 | 122 | 123 | 72,400 | 123 |
| 2024-08-23 | 122 | 123 | 121 | 122 | 109,000 | 122 |
| 2024-08-22 | 123 | 124 | 122 | 122 | 64,400 | 122 |
| 2024-08-21 | 123 | 123 | 122 | 122 | 66,200 | 122 |
| 2024-08-20 | 121 | 124 | 121 | 123 | 105,700 | 123 |
| 2024-08-19 | 121 | 122 | 120 | 120 | 149,100 | 120 |
| 2024-08-16 | 122 | 123 | 120 | 121 | 119,000 | 121 |
| 2024-08-15 | 121 | 122 | 120 | 121 | 66,100 | 121 |
| 2024-08-14 | 121 | 123 | 120 | 122 | 59,700 | 122 |
| 2024-08-13 | 118 | 121 | 118 | 121 | 151,500 | 121 |
| 2024-08-09 | 119 | 119 | 116 | 117 | 160,200 | 117 |
| 2024-08-08 | 115 | 118 | 114 | 116 | 168,800 | 116 |
| 2024-08-07 | 109 | 120 | 109 | 116 | 185,900 | 116 |
| 2024-08-06 | 110 | 115 | 109 | 112 | 216,000 | 112 |
| 2024-08-05 | 118 | 118 | 99 | 104 | 439,400 | 104 |
| 2024-08-02 | 125 | 127 | 122 | 123 | 350,100 | 123 |
| 2024-08-01 | 133 | 133 | 127 | 130 | 202,500 | 130 |
| 2024-07-31 | 132 | 133 | 130 | 133 | 120,500 | 133 |
| 2024-07-30 | 135 | 135 | 132 | 132 | 228,000 | 132 |
| 2024-07-29 | 132 | 135 | 132 | 135 | 182,200 | 135 |
| 2024-07-26 | 131 | 133 | 130 | 132 | 110,500 | 132 |
| 2024-07-25 | 131 | 132 | 130 | 131 | 103,100 | 131 |
| 2024-07-24 | 133 | 134 | 131 | 132 | 191,900 | 132 |
| 2024-07-23 | 132 | 134 | 132 | 134 | 88,000 | 134 |
| 2024-07-22 | 133 | 133 | 130 | 132 | 223,600 | 132 |
| 2024-07-19 | 135 | 135 | 133 | 134 | 164,800 | 134 |
| 2024-07-18 | 134 | 135 | 133 | 134 | 76,800 | 134 |
| 2024-07-17 | 135 | 136 | 133 | 135 | 158,200 | 135 |
| 2024-07-16 | 135 | 136 | 134 | 134 | 159,800 | 134 |
| 2024-07-12 | 137 | 138 | 136 | 137 | 304,500 | 137 |
| 2024-07-11 | 135 | 137 | 134 | 137 | 151,500 | 137 |
| 2024-07-10 | 136 | 137 | 134 | 134 | 257,800 | 134 |
| 2024-07-09 | 138 | 139 | 136 | 138 | 136,800 | 138 |
| 2024-07-08 | 139 | 140 | 138 | 138 | 117,400 | 138 |
| 2024-07-05 | 139 | 140 | 139 | 140 | 70,000 | 140 |
| 2024-07-04 | 140 | 140 | 139 | 139 | 103,600 | 139 |
| 2024-07-03 | 140 | 142 | 140 | 140 | 94,500 | 140 |
| 2024-07-02 | 139 | 141 | 139 | 140 | 70,700 | 140 |
| 2024-07-01 | 139 | 141 | 139 | 139 | 161,000 | 139 |
| 2024-06-28 | 140 | 141 | 138 | 138 | 100,100 | 138 |
| 2024-06-27 | 141 | 142 | 139 | 139 | 122,200 | 139 |
| 2024-06-26 | 140 | 141 | 138 | 141 | 147,400 | 141 |
| 2024-06-25 | 139 | 140 | 138 | 139 | 72,100 | 139 |
| 2024-06-24 | 137 | 139 | 137 | 138 | 134,600 | 138 |
| 2024-06-21 | 135 | 138 | 135 | 136 | 124,900 | 136 |
| 2024-06-20 | 136 | 138 | 134 | 135 | 190,900 | 135 |
| 2024-06-19 | 137 | 137 | 135 | 136 | 117,500 | 136 |
| 2024-06-18 | 137 | 137 | 135 | 135 | 147,600 | 135 |
| 2024-06-17 | 139 | 139 | 135 | 136 | 225,200 | 136 |
| 2024-06-14 | 134 | 138 | 134 | 137 | 205,500 | 137 |
| 2024-06-13 | 136 | 137 | 134 | 136 | 533,100 | 136 |
| 2024-06-12 | 132 | 136 | 132 | 135 | 213,000 | 135 |
| 2024-06-11 | 133 | 134 | 132 | 132 | 137,600 | 132 |
| 2024-06-10 | 129 | 133 | 129 | 133 | 117,900 | 133 |
| 2024-06-07 | 130 | 130 | 129 | 129 | 70,800 | 129 |
| 2024-06-06 | 131 | 132 | 129 | 129 | 142,300 | 129 |
| 2024-06-05 | 134 | 134 | 131 | 131 | 76,400 | 131 |
| 2024-06-04 | 131 | 134 | 131 | 134 | 66,100 | 134 |
| 2024-06-03 | 133 | 133 | 130 | 131 | 109,200 | 131 |
| 2024-05-31 | 129 | 132 | 129 | 132 | 224,900 | 132 |
| 2024-05-30 | 127 | 130 | 127 | 129 | 149,900 | 129 |
| 2024-05-29 | 135 | 135 | 131 | 131 | 663,400 | 131 |
| 2024-05-28 | 135 | 136 | 135 | 136 | 79,400 | 136 |
| 2024-05-27 | 135 | 136 | 134 | 135 | 87,500 | 135 |
| 2024-05-24 | 133 | 135 | 133 | 134 | 111,200 | 134 |
| 2024-05-23 | 135 | 135 | 133 | 133 | 135,300 | 133 |
| 2024-05-22 | 138 | 139 | 134 | 135 | 172,600 | 135 |
| 2024-05-21 | 139 | 140 | 138 | 138 | 185,800 | 138 |
| 2024-05-20 | 138 | 140 | 137 | 138 | 216,000 | 138 |
| 2024-05-17 | 138 | 139 | 136 | 137 | 272,800 | 137 |
| 2024-05-16 | 141 | 141 | 137 | 138 | 214,600 | 138 |
| 2024-05-15 | 141 | 142 | 139 | 140 | 233,700 | 140 |
| 2024-05-14 | 140 | 142 | 138 | 142 | 245,900 | 142 |
| 2024-05-13 | 139 | 140 | 138 | 140 | 246,900 | 140 |
| 2024-05-10 | 140 | 141 | 139 | 140 | 212,900 | 140 |
| 2024-05-09 | 139 | 141 | 138 | 139 | 140,300 | 139 |
| 2024-05-08 | 138 | 140 | 137 | 139 | 112,700 | 139 |
| 2024-05-07 | 136 | 139 | 136 | 138 | 157,200 | 138 |
| 2024-05-02 | 135 | 136 | 134 | 135 | 139,300 | 135 |
| 2024-05-01 | 137 | 138 | 135 | 136 | 256,800 | 136 |
| 2024-04-30 | 138 | 139 | 137 | 137 | 133,700 | 137 |
| 2024-04-26 | 137 | 139 | 136 | 136 | 380,500 | 136 |
| 2024-04-25 | 140 | 141 | 137 | 138 | 251,000 | 138 |
| 2024-04-24 | 142 | 143 | 140 | 142 | 143,200 | 142 |
| 2024-04-23 | 141 | 143 | 140 | 142 | 133,600 | 142 |
| 2024-04-22 | 140 | 143 | 140 | 140 | 450,500 | 140 |
| 2024-04-19 | 143 | 143 | 137 | 140 | 445,900 | 140 |
| 2024-04-18 | 141 | 144 | 140 | 143 | 179,000 | 143 |
| 2024-04-17 | 146 | 146 | 140 | 142 | 424,000 | 142 |
| 2024-04-16 | 146 | 150 | 145 | 146 | 602,800 | 146 |
| 2024-04-15 | 143 | 146 | 142 | 146 | 264,500 | 146 |
| 2024-04-12 | 143 | 145 | 143 | 143 | 200,300 | 143 |
| 2024-04-11 | 143 | 145 | 142 | 143 | 295,300 | 143 |
| 2024-04-10 | 145 | 146 | 143 | 143 | 563,900 | 143 |
| 2024-04-09 | 143 | 146 | 140 | 145 | 1,139,900 | 145 |
| 2024-04-08 | 150 | 154 | 139 | 142 | 5,355,400 | 142 |
| 2024-04-05 | 129 | 132 | 129 | 130 | 299,400 | 130 |
| 2024-04-04 | 130 | 132 | 129 | 131 | 129,500 | 131 |
| 2024-04-03 | 130 | 130 | 128 | 129 | 129,300 | 129 |
| 2024-04-02 | 132 | 133 | 130 | 131 | 103,600 | 131 |
| 2024-04-01 | 131 | 134 | 130 | 132 | 224,300 | 132 |
| 2024-03-29 | 129 | 130 | 128 | 130 | 104,600 | 130 |
| 2024-03-28 | 128 | 129 | 127 | 128 | 75,300 | 128 |
| 2024-03-27 | 128 | 129 | 127 | 127 | 88,000 | 127 |
| 2024-03-26 | 130 | 131 | 127 | 128 | 164,400 | 128 |
| 2024-03-25 | 132 | 132 | 130 | 131 | 102,700 | 131 |
| 2024-03-22 | 131 | 132 | 130 | 131 | 116,100 | 131 |
| 2024-03-21 | 130 | 131 | 129 | 130 | 142,900 | 130 |
| 2024-03-19 | 127 | 130 | 127 | 130 | 64,000 | 130 |
| 2024-03-18 | 129 | 130 | 127 | 128 | 124,200 | 128 |
| 2024-03-15 | 127 | 129 | 127 | 129 | 103,700 | 129 |
| 2024-03-14 | 127 | 128 | 125 | 128 | 88,200 | 128 |
| 2024-03-13 | 127 | 127 | 125 | 127 | 82,900 | 127 |
| 2024-03-12 | 125 | 127 | 123 | 126 | 141,700 | 126 |
| 2024-03-11 | 128 | 128 | 125 | 125 | 165,600 | 125 |
| 2024-03-08 | 127 | 130 | 127 | 129 | 127,200 | 129 |
| 2024-03-07 | 127 | 129 | 127 | 128 | 193,600 | 128 |
| 2024-03-06 | 126 | 130 | 126 | 128 | 363,300 | 128 |
| 2024-03-05 | 125 | 128 | 124 | 126 | 167,600 | 126 |
| 2024-03-04 | 126 | 127 | 124 | 125 | 165,700 | 125 |
| 2024-03-01 | 128 | 129 | 125 | 125 | 229,700 | 125 |
| 2024-02-29 | 126 | 128 | 125 | 126 | 177,500 | 126 |
| 2024-02-28 | 127 | 129 | 126 | 127 | 126,900 | 127 |
| 2024-02-27 | 125 | 127 | 125 | 127 | 85,600 | 127 |
| 2024-02-26 | 123 | 125 | 123 | 124 | 83,700 | 124 |
| 2024-02-22 | 123 | 123 | 121 | 123 | 84,400 | 123 |
| 2024-02-21 | 123 | 124 | 121 | 121 | 98,700 | 121 |
| 2024-02-20 | 124 | 125 | 122 | 123 | 114,400 | 123 |
| 2024-02-19 | 120 | 124 | 120 | 122 | 87,500 | 122 |
| 2024-02-16 | 119 | 122 | 119 | 120 | 133,700 | 120 |
| 2024-02-15 | 120 | 122 | 119 | 119 | 113,600 | 119 |
| 2024-02-14 | 122 | 122 | 120 | 120 | 137,500 | 120 |
| 2024-02-13 | 125 | 125 | 122 | 122 | 105,000 | 122 |
| 2024-02-09 | 124 | 126 | 123 | 123 | 92,000 | 123 |
| 2024-02-08 | 124 | 126 | 123 | 125 | 118,800 | 125 |
| 2024-02-07 | 126 | 127 | 124 | 124 | 179,800 | 124 |
| 2024-02-06 | 126 | 127 | 126 | 126 | 42,000 | 126 |
| 2024-02-05 | 126 | 128 | 126 | 127 | 75,900 | 127 |
| 2024-02-02 | 127 | 128 | 126 | 126 | 106,400 | 126 |
| 2024-02-01 | 126 | 128 | 125 | 127 | 129,000 | 127 |
| 2024-01-31 | 127 | 128 | 125 | 126 | 238,400 | 126 |
| 2024-01-30 | 130 | 130 | 128 | 128 | 307,300 | 128 |
| 2024-01-29 | 127 | 131 | 127 | 130 | 218,900 | 130 |
| 2024-01-26 | 127 | 128 | 126 | 127 | 125,800 | 127 |
| 2024-01-25 | 127 | 128 | 125 | 126 | 109,300 | 126 |
| 2024-01-24 | 125 | 127 | 125 | 127 | 73,300 | 127 |
| 2024-01-23 | 126 | 128 | 125 | 125 | 151,800 | 125 |
| 2024-01-22 | 124 | 127 | 123 | 127 | 120,700 | 127 |
| 2024-01-19 | 124 | 125 | 123 | 123 | 189,900 | 123 |
| 2024-01-18 | 124 | 126 | 124 | 124 | 88,200 | 124 |
| 2024-01-17 | 127 | 127 | 123 | 124 | 135,000 | 124 |
| 2024-01-16 | 127 | 128 | 125 | 126 | 94,300 | 126 |
| 2024-01-15 | 129 | 129 | 120 | 127 | 445,800 | 127 |
| 2024-01-12 | 128 | 130 | 126 | 129 | 296,300 | 129 |
| 2024-01-11 | 129 | 132 | 128 | 128 | 449,900 | 128 |
| 2024-01-10 | 126 | 127 | 125 | 125 | 54,000 | 125 |
| 2024-01-09 | 125 | 128 | 125 | 127 | 145,100 | 127 |
| 2024-01-05 | 125 | 125 | 123 | 124 | 63,600 | 124 |
| 2024-01-04 | 124 | 126 | 122 | 125 | 155,900 | 125 |
分割・併合履歴 ： [2013-11-27]1株→100株 [2005-11-25]1株→2株 [2004-11-25]1株→10株 [2001-11-27]1株→2株
