4829 日本エンタープライズ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	7,670	7,730	7,370	7,660	170	76.60
2010-12-29	7,220	7,690	7,200	7,420	164	74.20
2010-12-28	7,020	7,280	7,010	7,280	149	72.80
2010-12-27	7,270	7,400	7,000	7,280	415	72.80
2010-12-24	7,600	7,600	7,060	7,420	138	74.20
2010-12-22	7,600	7,600	7,300	7,600	224	76
2010-12-21	7,800	7,900	7,450	7,590	221	75.90
2010-12-20	7,840	7,970	7,510	7,800	332	78
2010-12-17	8,070	8,190	7,520	7,990	603	79.90
2010-12-16	7,110	8,480	7,110	7,800	1,372	78
2010-12-15	7,310	7,650	7,000	7,000	753	70
2010-12-14	6,760	7,300	6,730	7,300	553	73
2010-12-13	6,560	6,800	6,560	6,700	235	67
2010-12-10	6,510	6,600	6,480	6,550	57	65.50
2010-12-09	6,540	6,600	6,430	6,600	81	66
2010-12-08	6,560	6,670	6,510	6,640	64	66.40
2010-12-07	6,410	6,700	6,400	6,700	380	67
2010-12-06	6,600	6,640	6,400	6,400	33	64
2010-12-03	6,630	6,850	6,600	6,640	69	66.40
2010-12-02	6,980	6,980	6,650	6,800	123	68
2010-12-01	6,590	6,990	6,540	6,970	178	69.70
2010-11-30	6,620	6,690	6,570	6,690	45	66.90
2010-11-29	6,690	6,700	6,500	6,580	278	65.80
2010-11-26	6,400	7,040	6,400	6,700	143	67
2010-11-25	6,400	6,400	6,300	6,400	34	64
2010-11-24	6,220	6,400	6,220	6,350	22	63.50
2010-11-22	6,200	6,380	6,150	6,360	170	63.60
2010-11-19	6,200	6,280	6,100	6,280	56	62.80
2010-11-18	6,000	6,200	6,000	6,200	171	62
2010-11-17	6,070	6,200	6,060	6,190	53	61.90
2010-11-16	6,010	6,180	6,010	6,170	34	61.70
2010-11-15	6,090	6,150	6,000	6,010	93	60.10
2010-11-12	6,150	6,180	6,090	6,180	33	61.80
2010-11-11	6,190	6,190	6,190	6,190	4	61.90
2010-11-10	6,080	6,200	6,000	6,200	51	62
2010-11-09	6,050	6,050	5,960	6,040	41	60.40
2010-11-08	6,050	6,090	6,000	6,050	112	60.50
2010-11-05	6,190	6,190	6,060	6,070	20	60.70
2010-11-04	6,130	6,200	6,060	6,200	51	62
2010-11-02	6,230	6,230	6,030	6,200	98	62
2010-11-01	6,090	6,130	6,070	6,130	87	61.30
2010-10-29	6,000	6,060	5,950	6,000	65	60
2010-10-28	5,920	6,040	5,900	6,030	62	60.30
2010-10-27	5,950	6,000	5,920	5,920	22	59.20
2010-10-26	5,960	6,030	5,960	6,000	15	60
2010-10-25	6,000	6,050	5,890	6,010	217	60.10
2010-10-22	6,000	6,100	6,000	6,100	23	61
2010-10-21	6,070	6,160	5,870	6,080	200	60.80
2010-10-20	6,020	6,170	6,020	6,080	33	60.80
2010-10-19	6,070	6,140	6,010	6,130	50	61.30
2010-10-18	6,190	6,190	6,100	6,120	94	61.20
2010-10-15	6,140	6,230	6,130	6,200	26	62
2010-10-14	6,180	6,280	6,090	6,230	58	62.30
2010-10-13	6,170	6,280	6,170	6,280	15	62.80
2010-10-12	6,260	6,270	6,210	6,210	30	62.10
2010-10-08	6,290	6,300	6,150	6,260	90	62.60
2010-10-07	6,120	6,250	6,120	6,170	66	61.70
2010-10-06	6,230	6,280	6,120	6,150	101	61.50
2010-10-05	6,140	6,240	6,040	6,240	145	62.40
2010-10-04	6,200	6,260	6,000	6,100	163	61
2010-10-01	6,380	6,380	6,200	6,290	168	62.90
2010-09-30	6,350	6,350	6,140	6,290	120	62.90
2010-09-29	6,340	6,340	6,070	6,320	147	63.20
2010-09-28	6,210	6,340	6,210	6,340	44	63.40
2010-09-27	6,380	6,380	6,290	6,330	91	63.30
2010-09-24	6,400	6,400	6,300	6,400	64	64
2010-09-22	6,300	6,390	6,210	6,390	268	63.90
2010-09-21	6,280	6,280	6,130	6,180	86	61.80
2010-09-17	6,230	6,300	6,210	6,300	125	63
2010-09-16	6,300	6,300	6,140	6,250	186	62.50
2010-09-15	6,050	6,290	5,910	6,290	331	62.90
2010-09-14	5,810	6,200	5,810	6,190	259	61.90
2010-09-13	5,950	5,950	5,820	5,890	49	58.90
2010-09-10	5,950	5,950	5,850	5,940	50	59.40
2010-09-09	5,920	5,950	5,790	5,930	62	59.30
2010-09-08	5,920	5,930	5,700	5,920	92	59.20
2010-09-07	5,800	5,920	5,800	5,850	17	58.50
2010-09-06	5,890	5,900	5,750	5,780	123	57.80
2010-09-03	5,760	5,880	5,760	5,880	25	58.80
2010-09-02	5,890	5,890	5,800	5,860	102	58.60
2010-09-01	5,750	5,810	5,650	5,810	113	58.10
2010-08-31	5,450	5,800	5,400	5,650	462	56.50
2010-08-30	5,850	5,850	5,710	5,850	33	58.50
2010-08-27	5,780	5,850	5,700	5,850	11	58.50
2010-08-26	5,880	5,880	5,670	5,880	106	58.80
2010-08-25	5,730	5,770	5,600	5,770	31	57.70
2010-08-24	5,710	5,850	5,690	5,720	39	57.20
2010-08-23	5,600	5,880	5,600	5,850	86	58.50
2010-08-20	5,710	5,860	5,700	5,800	42	58
2010-08-19	5,880	5,920	5,730	5,880	124	58.80
2010-08-18	5,550	5,880	5,360	5,880	228	58.80
2010-08-17	5,420	5,570	5,420	5,520	66	55.20
2010-08-16	5,440	5,510	5,400	5,490	42	54.90
2010-08-13	5,310	5,540	5,310	5,540	203	55.40
2010-08-12	5,220	5,270	5,180	5,260	62	52.60
2010-08-11	5,410	5,420	5,320	5,410	131	54.10
2010-08-10	5,550	5,740	5,450	5,450	411	54.50
2010-08-09	5,840	5,840	5,750	5,750	136	57.50
2010-08-06	5,860	5,890	5,770	5,860	171	58.60
2010-08-05	6,080	6,100	5,970	5,970	29	59.70
2010-08-04	6,020	6,230	6,000	6,180	38	61.80
2010-08-03	6,140	6,140	6,030	6,140	50	61.40
2010-08-02	6,220	6,220	6,110	6,190	63	61.90
2010-07-30	5,950	6,130	5,950	6,120	52	61.20
2010-07-29	5,860	6,050	5,860	6,040	144	60.40
2010-07-28	5,890	5,890	5,800	5,850	126	58.50
2010-07-27	6,110	6,210	5,810	5,950	207	59.50
2010-07-26	6,010	6,140	5,910	6,010	237	60.10
2010-07-23	5,980	6,180	5,820	5,950	64	59.50
2010-07-22	5,850	6,000	5,840	6,000	92	60
2010-07-21	5,950	5,950	5,810	5,890	146	58.90
2010-07-20	6,000	6,000	5,830	5,970	48	59.70
2010-07-16	6,250	6,250	6,000	6,010	558	60.10
2010-07-15	6,110	6,290	6,110	6,290	66	62.90
2010-07-14	6,180	6,220	6,150	6,150	49	61.50
2010-07-13	6,340	6,350	6,150	6,170	233	61.70
2010-07-12	6,210	6,340	6,200	6,320	76	63.20
2010-07-09	6,260	6,260	6,220	6,250	43	62.50
2010-07-08	6,270	6,410	6,260	6,300	138	63
2010-07-07	6,460	6,630	6,120	6,410	328	64.10
2010-07-06	6,590	6,860	6,500	6,560	95	65.60
2010-07-05	6,680	6,890	6,680	6,890	16	68.90
2010-07-02	6,550	6,600	6,440	6,600	78	66
2010-07-01	6,840	6,840	6,500	6,580	228	65.80
2010-06-30	6,500	6,740	6,400	6,740	96	67.40
2010-06-29	6,900	6,900	6,490	6,680	205	66.80
2010-06-28	6,950	6,990	6,850	6,970	32	69.70
2010-06-25	7,030	7,120	6,870	6,980	105	69.80
2010-06-24	6,900	7,150	6,800	7,030	131	70.30
2010-06-23	6,820	7,000	6,650	7,000	101	70
2010-06-22	6,950	7,060	6,800	6,960	87	69.60
2010-06-21	7,000	7,050	6,830	7,040	75	70.40
2010-06-18	7,010	7,040	7,000	7,040	23	70.40
2010-06-17	6,990	7,090	6,800	6,900	33	69
2010-06-16	7,100	7,190	6,860	7,140	54	71.40
2010-06-15	6,940	7,090	6,850	7,030	54	70.30
2010-06-14	6,760	7,000	6,760	6,990	31	69.90
2010-06-11	6,810	6,960	6,810	6,960	42	69.60
2010-06-10	6,660	6,870	6,560	6,870	76	68.70
2010-06-09	6,660	6,800	6,400	6,700	67	67
2010-06-08	6,740	6,840	6,500	6,820	61	68.20
2010-06-07	6,780	6,940	6,700	6,720	407	67.20
2010-06-04	7,250	7,460	7,030	7,030	123	70.30
2010-06-03	7,290	7,470	7,200	7,270	36	72.70
2010-06-02	7,440	7,490	7,250	7,440	78	74.40
2010-06-01	7,360	7,360	6,890	7,300	135	73
2010-05-31	6,800	6,860	6,720	6,860	80	68.60
2010-05-28	6,710	6,860	6,710	6,800	137	68
2010-05-27	6,670	6,830	6,670	6,810	85	68.10
2010-05-26	6,770	7,000	6,590	7,000	56	70
2010-05-25	6,780	6,850	6,680	6,800	216	68
2010-05-24	6,800	6,900	6,700	6,760	62	67.60
2010-05-21	6,800	6,910	6,650	6,900	193	69
2010-05-20	6,900	7,200	6,900	7,000	139	70
2010-05-19	7,060	7,060	6,570	6,840	162	68.40
2010-05-18	7,060	7,400	6,850	6,960	519	69.60
2010-05-17	7,770	7,900	7,500	7,510	328	75.10
2010-05-14	7,820	7,990	7,700	7,820	266	78.20
2010-05-13	7,990	7,990	7,790	7,980	109	79.80
2010-05-12	7,940	7,950	7,800	7,910	205	79.10
2010-05-11	8,070	8,070	7,800	7,820	119	78.20
2010-05-10	7,710	7,870	7,700	7,870	285	78.70
2010-05-07	7,900	7,900	7,520	7,860	502	78.60
2010-05-06	8,000	8,170	7,960	7,970	239	79.70
2010-04-30	8,100	8,170	8,050	8,170	146	81.70
2010-04-28	8,010	8,180	7,980	8,150	335	81.50
2010-04-27	8,300	8,300	8,050	8,100	177	81
2010-04-26	7,920	8,200	7,660	8,200	631	82
2010-04-23	7,610	8,000	7,610	7,930	177	79.30
2010-04-22	8,090	8,090	7,800	7,820	538	78.20
2010-04-21	8,000	8,100	7,920	8,100	108	81
2010-04-20	8,100	8,110	7,910	8,060	233	80.60
2010-04-19	8,100	8,120	7,960	8,100	214	81
2010-04-16	8,100	8,200	8,000	8,100	709	81
2010-04-15	7,900	8,000	7,830	7,970	320	79.70
2010-04-14	7,750	7,850	7,710	7,750	400	77.50
2010-04-13	7,730	7,840	7,610	7,830	207	78.30
2010-04-12	7,760	7,840	7,500	7,800	397	78
2010-04-09	7,990	7,990	7,650	7,750	337	77.50
2010-04-08	8,180	8,200	7,970	8,040	367	80.40
2010-04-07	8,070	8,180	8,050	8,150	246	81.50
2010-04-06	8,000	8,050	7,750	7,990	588	79.90
2010-04-05	7,900	7,990	7,600	7,900	443	79
2010-04-02	7,350	7,750	7,300	7,700	350	77
2010-04-01	7,300	7,350	7,100	7,350	290	73.50
2010-03-31	7,250	7,300	7,200	7,290	284	72.90
2010-03-30	6,980	7,260	6,970	7,240	301	72.40
2010-03-29	7,000	7,000	6,850	6,980	234	69.80
2010-03-26	6,990	7,140	6,950	6,970	168	69.70
2010-03-25	7,030	7,300	6,850	7,100	171	71
2010-03-24	7,400	7,400	6,900	7,180	259	71.80
2010-03-23	6,840	7,350	6,830	7,280	484	72.80
2010-03-19	6,940	6,960	6,750	6,940	95	69.40
2010-03-18	6,700	6,950	6,700	6,920	391	69.20
2010-03-17	6,600	6,800	6,590	6,590	237	65.90
2010-03-16	6,830	6,950	6,780	6,800	259	68
2010-03-15	6,690	6,900	6,680	6,800	112	68
2010-03-12	6,550	6,560	6,430	6,560	58	65.60
2010-03-11	6,490	6,600	6,490	6,550	55	65.50
2010-03-10	6,600	6,700	6,320	6,590	538	65.90
2010-03-09	6,490	6,540	6,310	6,510	220	65.10
2010-03-08	6,500	6,500	6,290	6,390	170	63.90
2010-03-05	6,400	6,400	6,120	6,360	247	63.60
2010-03-04	6,230	6,350	6,130	6,300	107	63
2010-03-03	6,250	6,330	6,190	6,310	136	63.10
2010-03-02	6,390	6,400	6,110	6,340	196	63.40
2010-03-01	6,000	6,240	6,000	6,200	460	62
2010-02-26	5,950	6,000	5,900	5,990	206	59.90
2010-02-25	5,950	5,960	5,900	5,950	62	59.50
2010-02-24	5,920	5,960	5,800	5,960	140	59.60
2010-02-23	5,900	6,000	5,900	5,950	125	59.50
2010-02-22	5,990	6,000	5,900	5,990	80	59.90
2010-02-19	5,960	5,990	5,850	5,940	129	59.40
2010-02-18	5,980	6,000	5,950	6,000	78	60
2010-02-17	5,990	6,000	5,910	5,960	134	59.60
2010-02-16	5,940	5,950	5,890	5,950	14	59.50
2010-02-15	5,910	5,980	5,810	5,980	76	59.80
2010-02-12	5,940	5,950	5,800	5,950	101	59.50
2010-02-10	5,900	5,940	5,810	5,940	59	59.40
2010-02-09	5,970	6,000	5,880	5,990	69	59.90
2010-02-08	6,000	6,030	5,920	5,970	42	59.70
2010-02-05	5,970	5,970	5,820	5,970	94	59.70
2010-02-04	5,960	6,050	5,960	6,050	108	60.50
2010-02-03	6,000	6,000	5,910	5,950	53	59.50
2010-02-02	5,940	5,990	5,900	5,900	80	59
2010-02-01	5,940	6,000	5,800	5,940	136	59.40
2010-01-29	5,890	5,890	5,700	5,840	72	58.40
2010-01-28	5,810	5,950	5,770	5,870	92	58.70
2010-01-27	5,870	5,920	5,790	5,840	142	58.40
2010-01-26	5,900	5,910	5,600	5,900	322	59
2010-01-25	5,940	6,010	5,800	5,800	277	58
2010-01-22	5,980	6,050	5,900	6,040	173	60.40
2010-01-21	6,000	6,080	6,000	6,050	138	60.50
2010-01-20	6,090	6,090	6,000	6,000	46	60
2010-01-19	6,150	6,150	5,970	6,100	377	61
2010-01-18	6,080	6,190	6,080	6,180	72	61.80
2010-01-15	6,100	6,110	6,060	6,110	101	61.10
2010-01-14	6,030	6,100	6,020	6,090	88	60.90
2010-01-13	6,060	6,100	6,000	6,080	228	60.80
2010-01-12	6,260	6,330	6,020	6,110	405	61.10
2010-01-08	6,250	6,300	6,210	6,260	128	62.60
2010-01-07	6,390	6,390	6,250	6,350	47	63.50
2010-01-06	6,350	6,490	6,350	6,490	13	64.90
2010-01-05	6,500	6,500	6,320	6,450	133	64.50
2010-01-04	6,490	6,510	6,280	6,470	125	64.70

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

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30