4829 日本エンタープライズ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	8,130	8,130	8,010	8,120	209	81.20
2011-12-29	8,060	8,170	7,930	8,080	330	80.80
2011-12-28	7,870	8,130	7,850	8,130	176	81.30
2011-12-27	7,880	7,980	7,870	7,870	168	78.70
2011-12-26	8,040	8,060	7,900	7,990	262	79.90
2011-12-22	7,850	7,900	7,610	7,900	202	79
2011-12-21	7,800	7,920	7,710	7,790	149	77.90
2011-12-20	7,910	7,920	7,760	7,920	79	79.20
2011-12-19	8,010	8,010	7,790	7,900	114	79
2011-12-16	8,030	8,080	7,980	8,020	229	80.20
2011-12-15	7,990	8,130	7,990	8,110	152	81.10
2011-12-14	7,950	8,200	7,900	8,140	331	81.40
2011-12-13	7,780	8,000	7,700	7,900	266	79
2011-12-12	7,740	7,890	7,620	7,890	198	78.90
2011-12-09	7,700	7,750	7,650	7,750	103	77.50
2011-12-08	7,690	7,810	7,620	7,750	149	77.50
2011-12-07	7,580	7,850	7,560	7,840	186	78.40
2011-12-06	7,740	7,750	7,690	7,730	77	77.30
2011-12-05	7,800	7,810	7,620	7,670	104	76.70
2011-12-02	7,770	7,800	7,610	7,800	139	78
2011-12-01	7,500	7,680	7,500	7,680	146	76.80
2011-11-30	7,380	7,500	7,290	7,500	138	75
2011-11-29	7,360	7,450	7,250	7,360	152	73.60
2011-11-28	7,290	7,480	7,290	7,360	72	73.60
2011-11-25	7,420	7,440	7,310	7,420	19	74.20
2011-11-24	7,210	7,450	7,210	7,300	90	73
2011-11-22	7,270	7,440	7,190	7,420	78	74.20
2011-11-21	7,330	7,370	7,210	7,280	34	72.80
2011-11-18	7,400	7,410	7,300	7,390	148	73.90
2011-11-17	7,240	7,390	7,210	7,390	110	73.90
2011-11-16	7,520	7,520	7,250	7,360	112	73.60
2011-11-15	7,500	7,560	7,450	7,450	20	74.50
2011-11-14	7,440	7,540	7,440	7,520	56	75.20
2011-11-11	7,350	7,500	7,310	7,480	178	74.80
2011-11-10	7,450	7,500	7,390	7,500	85	75
2011-11-09	7,480	7,550	7,400	7,520	81	75.20
2011-11-08	7,600	7,600	7,300	7,480	208	74.80
2011-11-07	7,670	7,770	7,510	7,630	193	76.30
2011-11-04	7,680	7,860	7,660	7,820	173	78.20
2011-11-02	7,770	7,790	7,630	7,710	167	77.10
2011-11-01	7,910	7,910	7,740	7,870	135	78.70
2011-10-31	7,890	7,890	7,660	7,810	205	78.10
2011-10-28	7,810	7,940	7,760	7,810	312	78.10
2011-10-27	7,850	7,970	7,760	7,910	205	79.10
2011-10-26	7,620	7,770	7,600	7,770	166	77.70
2011-10-25	7,560	7,700	7,560	7,700	149	77
2011-10-24	7,530	7,690	7,500	7,690	178	76.90
2011-10-21	7,700	7,700	7,380	7,490	429	74.90
2011-10-20	7,650	7,800	7,560	7,610	287	76.10
2011-10-19	7,990	8,120	7,320	7,800	1,291	78
2011-10-18	8,360	8,520	7,770	7,770	3,504	77.70
2011-10-17	7,810	9,110	7,650	9,110	3,338	91.10
2011-10-14	7,350	7,630	7,260	7,610	275	76.10
2011-10-13	7,260	7,400	7,230	7,340	152	73.40
2011-10-12	7,400	7,540	7,230	7,260	409	72.60
2011-10-11	7,530	7,600	7,350	7,500	463	75
2011-10-07	7,770	7,830	7,550	7,610	570	76.10
2011-10-06	7,900	8,000	7,570	7,770	1,202	77.70
2011-10-05	8,050	8,120	7,600	7,940	525	79.40
2011-10-04	7,800	8,210	7,600	8,200	782	82
2011-10-03	8,050	8,350	7,520	7,750	1,594	77.50
2011-09-30	8,000	8,870	7,770	8,200	7,241	82
2011-09-29	7,080	7,880	7,080	7,880	6,792	78.80
2011-09-28	6,750	6,880	6,750	6,880	62	68.80
2011-09-27	6,690	6,780	6,690	6,780	31	67.80
2011-09-26	6,820	6,880	6,480	6,600	167	66
2011-09-22	6,940	6,960	6,790	6,790	48	67.90
2011-09-21	6,940	7,100	6,910	6,910	37	69.10
2011-09-20	6,860	7,080	6,820	7,080	171	70.80
2011-09-16	6,780	6,950	6,710	6,950	156	69.50
2011-09-15	6,840	6,880	6,700	6,860	108	68.60
2011-09-14	6,690	6,900	6,690	6,760	154	67.60
2011-09-13	6,880	6,940	6,810	6,840	35	68.40
2011-09-12	6,840	6,940	6,800	6,910	104	69.10
2011-09-09	6,870	6,990	6,850	6,850	101	68.50
2011-09-08	6,900	6,970	6,850	6,970	83	69.70
2011-09-07	6,880	6,990	6,810	6,940	32	69.40
2011-09-06	7,080	7,150	6,790	6,820	266	68.20
2011-09-05	7,120	7,160	7,060	7,140	49	71.40
2011-09-02	7,130	7,160	7,070	7,140	51	71.40
2011-09-01	7,190	7,230	7,040	7,120	133	71.20
2011-08-31	7,200	7,250	7,090	7,190	211	71.90
2011-08-30	6,990	7,090	6,990	7,060	257	70.60
2011-08-29	6,990	6,990	6,940	6,990	56	69.90
2011-08-26	6,970	7,050	6,970	7,050	47	70.50
2011-08-25	6,930	6,990	6,910	6,910	27	69.10
2011-08-24	6,970	7,000	6,890	6,940	29	69.40
2011-08-23	6,910	7,000	6,870	6,970	17	69.70
2011-08-22	7,000	7,050	6,850	6,930	88	69.30
2011-08-19	6,920	7,020	6,890	6,980	21	69.80
2011-08-18	6,990	7,100	6,950	7,100	111	71
2011-08-17	6,840	7,000	6,800	7,000	88	70
2011-08-16	7,040	7,060	6,750	6,940	220	69.40
2011-08-15	6,890	6,960	6,800	6,940	96	69.40
2011-08-12	7,010	7,100	6,710	6,790	287	67.90
2011-08-11	6,790	7,000	6,760	6,990	126	69.90
2011-08-10	6,650	7,000	6,650	6,960	98	69.60
2011-08-09	6,610	6,660	6,420	6,660	157	66.60
2011-08-08	6,750	6,870	6,650	6,720	148	67.20
2011-08-05	6,860	7,010	6,850	6,950	83	69.50
2011-08-04	7,000	7,080	7,000	7,000	75	70
2011-08-03	7,030	7,080	6,950	7,030	73	70.30
2011-08-02	7,190	7,190	7,000	7,100	124	71
2011-08-01	7,050	7,090	7,010	7,080	170	70.80
2011-07-29	7,010	7,170	7,000	7,060	133	70.60
2011-07-28	7,120	7,120	6,990	7,040	107	70.40
2011-07-27	7,050	7,150	7,030	7,140	57	71.40
2011-07-26	7,060	7,070	6,990	7,030	165	70.30
2011-07-25	7,110	7,180	7,020	7,100	148	71
2011-07-22	7,160	7,290	7,130	7,170	125	71.70
2011-07-21	7,180	7,240	7,130	7,160	56	71.60
2011-07-20	7,150	7,290	7,090	7,230	120	72.30
2011-07-19	7,190	7,190	7,000	7,150	262	71.50
2011-07-15	7,190	7,260	7,120	7,190	360	71.90
2011-07-14	7,300	7,370	7,180	7,180	238	71.80
2011-07-13	7,260	7,440	7,200	7,400	282	74
2011-07-12	7,400	7,500	7,300	7,360	202	73.60
2011-07-11	7,800	7,890	7,300	7,640	1,072	76.40
2011-07-08	7,600	7,990	7,580	7,990	724	79.90
2011-07-07	7,700	7,790	7,590	7,690	240	76.90
2011-07-06	7,700	7,780	7,590	7,660	221	76.60
2011-07-05	7,830	7,830	7,600	7,790	186	77.90
2011-07-04	7,640	7,890	7,550	7,820	340	78.20
2011-07-01	7,600	7,600	7,430	7,490	138	74.90
2011-06-30	7,500	7,550	7,400	7,520	96	75.20
2011-06-29	7,500	7,600	7,320	7,500	187	75
2011-06-28	7,400	7,550	7,400	7,410	184	74.10
2011-06-27	7,480	7,640	7,400	7,550	151	75.50
2011-06-24	7,400	7,650	7,400	7,630	203	76.30
2011-06-23	7,390	7,390	7,290	7,380	64	73.80
2011-06-22	7,300	7,420	7,200	7,420	106	74.20
2011-06-21	7,110	7,300	7,080	7,300	147	73
2011-06-20	7,200	7,240	6,800	7,150	173	71.50
2011-06-17	7,230	7,260	7,110	7,210	107	72.10
2011-06-16	7,290	7,310	7,240	7,250	67	72.50
2011-06-15	7,190	7,290	7,110	7,290	63	72.90
2011-06-14	7,210	7,260	7,130	7,260	41	72.60
2011-06-13	7,210	7,230	7,030	7,220	71	72.20
2011-06-10	7,430	7,430	7,270	7,340	85	73.40
2011-06-09	7,290	7,480	7,270	7,480	151	74.80
2011-06-08	7,290	7,380	7,200	7,290	203	72.90
2011-06-07	7,220	7,420	7,220	7,330	108	73.30
2011-06-06	7,300	7,390	7,260	7,300	191	73
2011-06-03	7,400	7,560	7,320	7,340	73	73.40
2011-06-02	7,650	7,650	7,300	7,500	139	75
2011-06-01	7,540	7,670	7,440	7,500	161	75
2011-05-31	7,570	7,620	7,520	7,590	70	75.90
2011-05-30	7,550	7,630	7,500	7,560	73	75.60
2011-05-27	7,680	7,840	7,540	7,570	129	75.70
2011-05-26	7,880	7,880	7,680	7,880	240	78.80
2011-05-25	7,800	7,800	7,700	7,780	49	77.80
2011-05-24	7,690	7,800	7,400	7,800	163	78
2011-05-23	7,690	7,730	7,640	7,690	74	76.90
2011-05-20	7,740	7,770	7,630	7,750	49	77.50
2011-05-19	7,730	7,760	7,610	7,740	68	77.40
2011-05-18	7,850	7,850	7,730	7,730	47	77.30
2011-05-17	7,710	7,820	7,620	7,820	213	78.20
2011-05-16	7,860	7,860	7,600	7,750	111	77.50
2011-05-13	7,970	7,970	7,780	7,860	56	78.60
2011-05-12	7,820	7,980	7,820	7,960	185	79.60
2011-05-11	7,920	7,980	7,800	7,950	121	79.50
2011-05-10	7,980	7,980	7,860	7,930	36	79.30
2011-05-09	7,910	8,000	7,770	7,970	230	79.70
2011-05-06	7,900	8,000	7,810	7,970	151	79.70
2011-05-02	7,910	7,980	7,830	7,960	152	79.60
2011-04-28	7,800	7,970	7,700	7,900	280	79
2011-04-27	7,900	7,900	7,650	7,790	159	77.90
2011-04-26	7,990	7,990	7,750	7,870	133	78.70
2011-04-25	7,850	8,000	7,740	7,950	291	79.50
2011-04-22	7,800	8,000	7,710	8,000	269	80
2011-04-21	7,340	7,800	7,300	7,800	471	78
2011-04-20	7,200	7,320	7,120	7,290	114	72.90
2011-04-19	7,300	7,300	7,100	7,130	147	71.30
2011-04-18	7,160	7,300	7,100	7,290	314	72.90
2011-04-15	7,060	7,140	7,000	7,110	108	71.10
2011-04-14	7,040	7,100	6,940	7,090	151	70.90
2011-04-13	6,930	7,040	6,930	7,040	40	70.40
2011-04-12	7,130	7,130	6,900	7,000	182	70
2011-04-11	7,070	7,140	6,960	7,080	173	70.80
2011-04-08	6,930	7,070	6,890	6,970	83	69.70
2011-04-07	7,000	7,070	6,780	7,060	150	70.60
2011-04-06	7,180	7,180	6,600	7,070	254	70.70
2011-04-05	7,400	7,400	6,910	7,130	280	71.30
2011-04-04	7,410	7,450	7,260	7,400	187	74
2011-04-01	7,350	7,350	7,120	7,260	130	72.60
2011-03-31	7,350	7,350	7,160	7,250	77	72.50
2011-03-30	7,360	7,360	7,070	7,300	84	73
2011-03-29	7,150	7,320	6,650	7,320	188	73.20
2011-03-28	7,300	7,380	7,200	7,360	101	73.60
2011-03-25	7,390	7,390	7,130	7,340	79	73.40
2011-03-24	7,330	7,450	7,150	7,320	95	73.20
2011-03-23	7,400	7,600	7,150	7,300	63	73
2011-03-22	6,980	7,400	6,780	7,350	325	73.50
2011-03-18	6,300	6,700	6,300	6,660	224	66.60
2011-03-17	5,500	6,310	5,400	6,280	358	62.80
2011-03-16	5,440	6,240	5,440	5,700	765	57
2011-03-15	6,540	6,540	5,740	5,740	628	57.40
2011-03-14	6,740	7,650	6,740	6,740	786	67.40
2011-03-11	7,910	8,240	7,910	8,240	74	82.40
2011-03-10	8,300	8,350	8,100	8,120	187	81.20
2011-03-09	8,450	8,460	8,310	8,430	208	84.30
2011-03-08	8,280	8,450	8,250	8,450	145	84.50
2011-03-07	8,280	8,390	8,150	8,290	130	82.90
2011-03-04	8,480	8,480	8,250	8,400	79	84
2011-03-03	8,320	8,490	8,300	8,480	251	84.80
2011-03-02	8,330	8,440	8,200	8,300	142	83
2011-03-01	8,280	8,490	8,200	8,290	630	82.90
2011-02-28	8,000	8,190	8,000	8,190	100	81.90
2011-02-25	7,610	8,050	7,600	8,000	149	80
2011-02-24	8,080	8,140	7,750	7,750	273	77.50
2011-02-23	8,180	8,220	8,090	8,090	62	80.90
2011-02-22	8,400	8,400	8,150	8,190	157	81.90
2011-02-21	8,310	8,380	8,200	8,380	645	83.80
2011-02-18	8,210	8,310	8,200	8,280	269	82.80
2011-02-17	8,110	8,270	8,110	8,200	190	82
2011-02-16	8,270	8,270	8,130	8,200	91	82
2011-02-15	8,300	8,310	8,140	8,280	53	82.80
2011-02-14	8,230	8,290	8,100	8,280	233	82.80
2011-02-10	8,050	8,190	7,950	8,170	197	81.70
2011-02-09	8,120	8,150	8,050	8,050	156	80.50
2011-02-08	8,120	8,220	8,110	8,160	58	81.60
2011-02-07	7,950	8,300	7,950	8,060	265	80.60
2011-02-04	8,250	8,370	8,220	8,230	140	82.30
2011-02-03	8,570	8,580	8,210	8,330	185	83.30
2011-02-02	8,530	8,580	8,380	8,520	179	85.20
2011-02-01	8,500	8,500	8,250	8,480	168	84.80
2011-01-31	8,210	8,490	8,210	8,470	214	84.70
2011-01-28	8,280	8,500	8,190	8,470	306	84.70
2011-01-27	8,130	8,280	8,130	8,280	44	82.80
2011-01-26	8,050	8,360	8,050	8,220	418	82.20
2011-01-25	8,290	8,290	7,840	8,100	291	81
2011-01-24	8,020	8,500	8,000	8,340	260	83.40
2011-01-21	8,280	8,280	7,920	8,080	426	80.80
2011-01-20	8,350	8,400	8,160	8,280	63	82.80
2011-01-19	8,200	8,400	8,070	8,400	376	84
2011-01-18	8,170	8,350	8,170	8,200	250	82
2011-01-17	8,400	8,440	8,240	8,320	385	83.20
2011-01-14	8,790	8,790	8,400	8,590	276	85.90
2011-01-13	8,500	8,730	8,500	8,730	758	87.30
2011-01-12	8,800	8,880	8,610	8,690	454	86.90
2011-01-11	8,960	8,960	8,500	8,960	2,089	89.60
2011-01-07	8,720	9,140	8,500	8,950	4,191	89.50
2011-01-06	7,630	7,670	7,530	7,670	197	76.70
2011-01-05	7,630	7,750	7,450	7,640	137	76.40
2011-01-04	7,800	7,800	7,500	7,630	312	76.30

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05月
日	月	火	水	木	金	土
« 04月30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	31