4829 日本エンタープライズ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 12,300 | 13,090 | 12,000 | 12,510 | 695 | 125.10 |
| 2007-12-27 | 13,300 | 13,390 | 12,520 | 12,680 | 1,955 | 126.80 |
| 2007-12-26 | 14,300 | 14,400 | 14,000 | 14,390 | 139 | 143.90 |
| 2007-12-25 | 14,200 | 14,300 | 14,000 | 14,000 | 279 | 140 |
| 2007-12-21 | 13,800 | 14,300 | 13,800 | 14,000 | 547 | 140 |
| 2007-12-20 | 14,130 | 14,300 | 13,800 | 13,800 | 483 | 138 |
| 2007-12-19 | 14,800 | 14,800 | 14,110 | 14,400 | 1,113 | 144 |
| 2007-12-18 | 14,610 | 15,200 | 14,200 | 14,830 | 611 | 148.30 |
| 2007-12-17 | 15,610 | 15,690 | 15,000 | 15,100 | 871 | 151 |
| 2007-12-14 | 15,990 | 16,170 | 15,550 | 15,790 | 460 | 157.90 |
| 2007-12-13 | 16,190 | 16,190 | 15,820 | 15,820 | 326 | 158.20 |
| 2007-12-12 | 15,640 | 16,140 | 15,510 | 16,050 | 903 | 160.50 |
| 2007-12-11 | 15,900 | 15,900 | 15,600 | 15,660 | 176 | 156.60 |
| 2007-12-10 | 15,800 | 15,900 | 15,600 | 15,900 | 326 | 159 |
| 2007-12-07 | 15,700 | 15,800 | 15,650 | 15,710 | 348 | 157.10 |
| 2007-12-06 | 15,950 | 16,000 | 15,690 | 15,690 | 783 | 156.90 |
| 2007-12-05 | 16,050 | 16,050 | 15,880 | 15,990 | 122 | 159.90 |
| 2007-12-04 | 16,500 | 16,500 | 15,810 | 16,100 | 242 | 161 |
| 2007-12-03 | 16,010 | 16,410 | 16,010 | 16,100 | 650 | 161 |
| 2007-11-30 | 16,190 | 16,190 | 15,710 | 16,000 | 579 | 160 |
| 2007-11-29 | 16,310 | 16,800 | 16,150 | 16,200 | 568 | 162 |
| 2007-11-28 | 16,200 | 16,500 | 15,700 | 16,490 | 424 | 164.90 |
| 2007-11-27 | 15,700 | 16,000 | 15,010 | 15,970 | 340 | 159.70 |
| 2007-11-26 | 15,370 | 15,700 | 14,800 | 15,500 | 1,136 | 155 |
| 2007-11-22 | 15,610 | 15,850 | 15,260 | 15,500 | 499 | 155 |
| 2007-11-21 | 16,300 | 16,600 | 16,130 | 16,130 | 349 | 161.30 |
| 2007-11-20 | 15,900 | 16,330 | 15,110 | 16,300 | 313 | 163 |
| 2007-11-19 | 16,100 | 16,300 | 16,000 | 16,030 | 122 | 160.30 |
| 2007-11-16 | 16,110 | 16,440 | 15,900 | 16,000 | 152 | 160 |
| 2007-11-15 | 16,330 | 16,500 | 15,900 | 16,030 | 357 | 160.30 |
| 2007-11-14 | 16,510 | 16,590 | 16,250 | 16,320 | 253 | 163.20 |
| 2007-11-13 | 16,300 | 16,550 | 16,000 | 16,240 | 293 | 162.40 |
| 2007-11-12 | 16,600 | 16,600 | 15,800 | 16,000 | 529 | 160 |
| 2007-11-09 | 17,200 | 17,380 | 16,800 | 17,000 | 170 | 170 |
| 2007-11-08 | 17,200 | 17,250 | 16,790 | 17,000 | 523 | 170 |
| 2007-11-07 | 17,740 | 17,990 | 17,330 | 17,800 | 409 | 178 |
| 2007-11-06 | 18,110 | 18,200 | 17,600 | 17,720 | 563 | 177.20 |
| 2007-11-05 | 18,990 | 18,990 | 18,200 | 18,310 | 325 | 183.10 |
| 2007-11-02 | 18,610 | 19,000 | 18,600 | 18,950 | 242 | 189.50 |
| 2007-11-01 | 19,250 | 19,260 | 18,800 | 18,810 | 506 | 188.10 |
| 2007-10-31 | 19,400 | 19,460 | 18,400 | 19,100 | 605 | 191 |
| 2007-10-30 | 18,520 | 19,300 | 18,500 | 19,200 | 529 | 192 |
| 2007-10-29 | 18,350 | 18,540 | 18,150 | 18,540 | 352 | 185.40 |
| 2007-10-26 | 18,010 | 18,390 | 17,900 | 18,200 | 212 | 182 |
| 2007-10-25 | 18,200 | 18,400 | 17,900 | 18,010 | 397 | 180.10 |
| 2007-10-24 | 18,610 | 18,890 | 18,150 | 18,400 | 447 | 184 |
| 2007-10-23 | 18,550 | 18,850 | 18,500 | 18,520 | 335 | 185.20 |
| 2007-10-22 | 17,900 | 18,500 | 17,600 | 18,500 | 480 | 185 |
| 2007-10-19 | 18,520 | 18,950 | 18,350 | 18,600 | 184 | 186 |
| 2007-10-18 | 18,990 | 19,190 | 18,310 | 18,700 | 334 | 187 |
| 2007-10-17 | 19,000 | 19,000 | 18,380 | 18,800 | 407 | 188 |
| 2007-10-16 | 19,600 | 19,600 | 18,850 | 19,450 | 532 | 194.50 |
| 2007-10-15 | 19,900 | 19,900 | 19,030 | 19,600 | 623 | 196 |
| 2007-10-12 | 18,520 | 19,000 | 18,300 | 18,700 | 866 | 187 |
| 2007-10-11 | 18,100 | 19,000 | 18,100 | 18,880 | 1,575 | 188.80 |
| 2007-10-10 | 19,100 | 19,100 | 19,100 | 19,100 | 452 | 191 |
| 2007-10-09 | 21,200 | 22,150 | 21,100 | 22,100 | 1,274 | 221 |
| 2007-10-05 | 20,400 | 20,600 | 19,900 | 20,490 | 1,035 | 204.90 |
| 2007-10-04 | 18,530 | 20,000 | 18,530 | 19,900 | 835 | 199 |
| 2007-10-03 | 18,200 | 19,000 | 18,000 | 18,480 | 373 | 184.80 |
| 2007-10-02 | 18,280 | 18,300 | 17,900 | 18,250 | 348 | 182.50 |
| 2007-10-01 | 18,000 | 18,150 | 17,750 | 17,800 | 267 | 178 |
| 2007-09-28 | 18,500 | 18,700 | 17,700 | 17,800 | 433 | 178 |
| 2007-09-27 | 17,700 | 17,800 | 17,510 | 17,700 | 303 | 177 |
| 2007-09-26 | 16,000 | 16,900 | 15,950 | 16,900 | 224 | 169 |
| 2007-09-25 | 16,050 | 16,050 | 15,580 | 15,990 | 301 | 159.90 |
| 2007-09-21 | 16,380 | 16,520 | 15,900 | 16,250 | 572 | 162.50 |
| 2007-09-20 | 17,760 | 17,760 | 16,510 | 16,520 | 792 | 165.20 |
| 2007-09-19 | 18,970 | 18,970 | 17,200 | 17,360 | 1,035 | 173.60 |
| 2007-09-18 | 19,210 | 19,290 | 18,500 | 18,650 | 311 | 186.50 |
| 2007-09-14 | 18,500 | 19,200 | 18,300 | 18,810 | 724 | 188.10 |
| 2007-09-13 | 17,990 | 18,500 | 17,400 | 18,270 | 612 | 182.70 |
| 2007-09-12 | 16,510 | 18,390 | 16,310 | 17,400 | 2,384 | 174 |
| 2007-09-11 | 16,980 | 17,390 | 16,550 | 16,700 | 288 | 167 |
| 2007-09-10 | 16,800 | 17,500 | 16,100 | 16,500 | 604 | 165 |
| 2007-09-07 | 17,760 | 18,000 | 16,800 | 17,250 | 894 | 172.50 |
| 2007-09-06 | 18,600 | 18,600 | 18,000 | 18,070 | 320 | 180.70 |
| 2007-09-05 | 18,900 | 18,900 | 18,510 | 18,510 | 474 | 185.10 |
| 2007-09-04 | 19,700 | 19,700 | 18,810 | 19,100 | 780 | 191 |
| 2007-09-03 | 19,320 | 19,320 | 18,900 | 19,100 | 470 | 191 |
| 2007-08-31 | 19,390 | 19,390 | 18,900 | 19,320 | 456 | 193.20 |
| 2007-08-30 | 19,500 | 19,500 | 19,110 | 19,190 | 302 | 191.90 |
| 2007-08-29 | 19,300 | 19,450 | 19,000 | 19,200 | 261 | 192 |
| 2007-08-28 | 19,800 | 20,000 | 19,300 | 19,490 | 313 | 194.90 |
| 2007-08-27 | 19,940 | 20,090 | 19,730 | 19,820 | 429 | 198.20 |
| 2007-08-24 | 20,490 | 20,490 | 19,900 | 19,920 | 166 | 199.20 |
| 2007-08-23 | 19,350 | 20,190 | 19,300 | 20,190 | 352 | 201.90 |
| 2007-08-22 | 19,550 | 19,630 | 19,200 | 19,350 | 388 | 193.50 |
| 2007-08-21 | 19,600 | 19,790 | 19,420 | 19,750 | 151 | 197.50 |
| 2007-08-20 | 19,700 | 20,500 | 19,400 | 19,640 | 499 | 196.40 |
| 2007-08-17 | 19,230 | 21,230 | 18,900 | 20,000 | 620 | 200 |
| 2007-08-16 | 19,750 | 19,750 | 19,130 | 19,230 | 354 | 192.30 |
| 2007-08-15 | 20,200 | 20,200 | 19,520 | 20,050 | 386 | 200.50 |
| 2007-08-14 | 21,500 | 21,500 | 20,500 | 20,500 | 249 | 205 |
| 2007-08-13 | 21,060 | 21,990 | 21,060 | 21,310 | 107 | 213.10 |
| 2007-08-10 | 21,100 | 21,500 | 20,500 | 21,000 | 119 | 210 |
| 2007-08-09 | 23,490 | 23,490 | 21,110 | 22,040 | 200 | 220.40 |
| 2007-08-08 | 23,900 | 23,900 | 22,690 | 23,900 | 166 | 239 |
| 2007-08-07 | 24,560 | 25,300 | 23,600 | 23,600 | 215 | 236 |
| 2007-08-06 | 24,000 | 24,800 | 24,000 | 24,790 | 97 | 247.90 |
| 2007-08-03 | 24,000 | 24,390 | 24,000 | 24,100 | 48 | 241 |
| 2007-08-02 | 24,810 | 24,810 | 23,600 | 24,000 | 79 | 240 |
| 2007-08-01 | 25,200 | 25,200 | 24,680 | 24,690 | 58 | 246.90 |
| 2007-07-31 | 26,000 | 26,000 | 24,010 | 25,500 | 121 | 255 |
| 2007-07-30 | 23,320 | 26,000 | 23,320 | 26,000 | 128 | 260 |
| 2007-07-27 | 23,400 | 24,900 | 23,150 | 24,210 | 173 | 242.10 |
| 2007-07-26 | 26,530 | 26,530 | 25,000 | 25,200 | 180 | 252 |
| 2007-07-25 | 26,900 | 26,900 | 26,000 | 26,590 | 230 | 265.90 |
| 2007-07-24 | 27,400 | 28,600 | 27,010 | 27,800 | 170 | 278 |
| 2007-07-23 | 27,000 | 27,060 | 26,500 | 26,800 | 245 | 268 |
| 2007-07-20 | 29,520 | 29,740 | 27,810 | 28,200 | 255 | 282 |
| 2007-07-19 | 29,520 | 30,400 | 28,000 | 29,510 | 531 | 295.10 |
| 2007-07-18 | 28,780 | 30,000 | 27,500 | 29,820 | 585 | 298.20 |
| 2007-07-17 | 27,400 | 28,800 | 27,240 | 28,750 | 426 | 287.50 |
| 2007-07-13 | 30,250 | 30,250 | 28,020 | 29,500 | 456 | 295 |
| 2007-07-12 | 30,950 | 31,050 | 29,620 | 29,620 | 162 | 296.20 |
| 2007-07-11 | 30,400 | 30,900 | 29,300 | 30,150 | 105 | 301.50 |
| 2007-07-10 | 31,950 | 32,600 | 29,660 | 31,200 | 345 | 312 |
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
