4829 日本エンタープライズ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	8,990	9,040	8,910	9,000	165	90
2012-12-27	9,100	9,140	8,820	9,060	408	90.60
2012-12-26	8,910	9,050	8,900	8,980	440	89.80
2012-12-25	8,930	8,990	8,880	8,910	574	89.10
2012-12-21	8,900	8,990	8,900	8,980	191	89.80
2012-12-20	8,920	8,950	8,910	8,950	95	89.50
2012-12-19	8,920	8,980	8,890	8,910	132	89.10
2012-12-18	8,910	9,010	8,910	9,000	362	90
2012-12-17	8,960	9,070	8,870	8,990	199	89.90
2012-12-14	8,920	8,970	8,770	8,930	194	89.30
2012-12-13	8,870	8,940	8,760	8,930	369	89.30
2012-12-12	8,870	8,950	8,800	8,870	273	88.70
2012-12-11	8,890	8,940	8,800	8,930	112	89.30
2012-12-10	8,920	8,920	8,800	8,800	241	88
2012-12-07	8,860	9,000	8,860	8,940	93	89.40
2012-12-06	9,040	9,040	8,870	9,000	310	90
2012-12-05	9,000	9,070	9,000	9,060	167	90.60
2012-12-04	9,000	9,020	8,900	9,020	168	90.20
2012-12-03	9,090	9,090	8,960	9,000	149	90
2012-11-30	8,930	9,040	8,810	8,990	223	89.90
2012-11-29	8,860	9,140	8,810	8,920	260	89.20
2012-11-28	8,740	8,870	8,730	8,860	145	88.60
2012-11-27	8,910	8,910	8,720	8,910	202	89.10
2012-11-26	8,920	8,920	8,800	8,910	158	89.10
2012-11-22	8,790	8,950	8,790	8,910	130	89.10
2012-11-21	8,800	8,970	8,780	8,790	82	87.90
2012-11-20	9,010	9,020	8,880	8,950	82	89.50
2012-11-19	8,760	9,080	8,760	8,960	315	89.60
2012-11-16	8,700	8,790	8,670	8,760	191	87.60
2012-11-15	8,690	8,740	8,600	8,740	106	87.40
2012-11-14	8,700	8,700	8,600	8,690	87	86.90
2012-11-13	8,780	8,780	8,600	8,690	344	86.90
2012-11-12	8,800	8,800	8,610	8,750	175	87.50
2012-11-09	8,660	8,850	8,640	8,750	174	87.50
2012-11-08	8,580	8,680	8,570	8,660	348	86.60
2012-11-07	8,650	8,660	8,550	8,650	107	86.50
2012-11-06	8,690	8,690	8,550	8,610	89	86.10
2012-11-05	8,690	8,750	8,470	8,650	592	86.50
2012-11-02	8,900	8,900	8,660	8,730	362	87.30
2012-11-01	9,120	9,180	8,600	8,840	551	88.40
2012-10-31	8,930	9,180	8,930	9,180	159	91.80
2012-10-30	9,210	9,310	8,700	9,160	320	91.60
2012-10-29	9,400	9,420	9,040	9,210	444	92.10
2012-10-26	8,800	9,480	8,690	9,420	1,079	94.20
2012-10-25	8,780	8,800	8,700	8,780	64	87.80
2012-10-24	8,780	8,800	8,690	8,690	98	86.90
2012-10-23	8,780	8,800	8,680	8,790	156	87.90
2012-10-22	8,640	8,780	8,640	8,780	98	87.80
2012-10-19	8,620	8,800	8,580	8,770	201	87.70
2012-10-18	8,550	8,620	8,500	8,600	123	86
2012-10-17	8,510	8,610	8,510	8,540	289	85.40
2012-10-16	8,470	8,630	8,470	8,470	113	84.70
2012-10-15	8,410	8,570	8,410	8,520	59	85.20
2012-10-12	8,550	8,550	8,400	8,490	243	84.90
2012-10-11	8,480	8,620	8,450	8,620	157	86.20
2012-10-10	8,550	8,570	8,450	8,550	241	85.50
2012-10-09	8,510	8,590	8,510	8,540	109	85.40
2012-10-05	8,690	8,720	8,570	8,580	361	85.80
2012-10-04	8,620	8,690	8,520	8,680	323	86.80
2012-10-03	8,610	8,740	8,510	8,680	151	86.80
2012-10-02	8,660	8,740	8,580	8,680	209	86.80
2012-10-01	8,850	8,880	8,510	8,740	404	87.40
2012-09-28	8,770	8,870	8,630	8,780	240	87.80
2012-09-27	8,600	8,750	8,560	8,750	86	87.50
2012-09-26	8,720	8,790	8,600	8,650	150	86.50
2012-09-25	8,760	8,810	8,730	8,790	37	87.90
2012-09-24	8,680	8,800	8,680	8,760	123	87.60
2012-09-21	8,800	8,860	8,500	8,830	417	88.30
2012-09-20	8,810	8,950	8,790	8,950	172	89.50
2012-09-19	8,900	8,940	8,800	8,940	259	89.40
2012-09-18	9,000	9,000	8,830	8,900	156	89
2012-09-14	8,990	9,040	8,820	9,000	164	90
2012-09-13	8,840	9,060	8,820	9,050	223	90.50
2012-09-12	8,990	9,050	8,810	8,810	245	88.10
2012-09-11	8,910	9,100	8,910	8,990	251	89.90
2012-09-10	8,770	8,900	8,710	8,890	105	88.90
2012-09-07	8,710	8,850	8,660	8,700	147	87
2012-09-06	8,560	8,860	8,540	8,740	446	87.40
2012-09-05	8,640	8,670	8,550	8,610	43	86.10
2012-09-04	8,720	8,720	8,600	8,640	199	86.40
2012-09-03	8,680	8,740	8,600	8,620	191	86.20
2012-08-31	8,730	8,800	8,700	8,740	73	87.40
2012-08-30	8,780	8,790	8,700	8,790	73	87.90
2012-08-29	8,870	8,880	8,710	8,750	139	87.50
2012-08-28	8,800	8,810	8,710	8,710	100	87.10
2012-08-27	8,830	9,000	8,790	8,840	161	88.40
2012-08-24	8,810	8,850	8,770	8,840	49	88.40
2012-08-23	8,750	8,850	8,700	8,850	48	88.50
2012-08-22	8,890	8,940	8,660	8,800	154	88
2012-08-21	8,880	8,940	8,850	8,890	62	88.90
2012-08-20	8,790	8,940	8,770	8,900	80	89
2012-08-17	8,840	8,990	8,550	8,940	202	89.40
2012-08-16	8,860	9,080	8,800	8,900	138	89
2012-08-15	8,750	8,850	8,730	8,830	135	88.30
2012-08-14	8,900	8,930	8,640	8,730	124	87.30
2012-08-13	8,890	9,000	8,810	8,930	150	89.30
2012-08-10	8,770	8,890	8,680	8,890	142	88.90
2012-08-09	8,660	8,730	8,640	8,710	56	87.10
2012-08-08	8,730	8,760	8,570	8,580	159	85.80
2012-08-07	8,680	8,820	8,680	8,730	57	87.30
2012-08-06	8,660	8,900	8,660	8,660	140	86.60
2012-08-03	8,910	8,960	8,720	8,820	127	88.20
2012-08-02	9,000	9,070	8,900	9,000	90	90
2012-08-01	9,060	9,060	8,950	8,990	83	89.90
2012-07-31	9,160	9,160	9,000	9,080	89	90.80
2012-07-30	8,880	9,150	8,820	9,120	216	91.20
2012-07-27	8,670	8,800	8,600	8,800	300	88
2012-07-26	8,500	8,680	8,470	8,670	140	86.70
2012-07-25	8,560	8,650	8,400	8,650	160	86.50
2012-07-24	8,420	8,650	8,400	8,550	254	85.50
2012-07-23	8,520	8,660	8,420	8,520	430	85.20
2012-07-20	9,030	9,100	8,450	8,600	622	86
2012-07-19	9,050	9,120	8,830	9,090	327	90.90
2012-07-18	9,450	9,450	8,960	9,060	313	90.60
2012-07-17	9,380	9,500	9,080	9,450	237	94.50
2012-07-13	9,470	9,780	9,450	9,550	443	95.50
2012-07-12	10,280	10,280	9,720	9,770	363	97.70
2012-07-11	10,190	10,330	9,620	10,330	1,439	103.30
2012-07-10	11,000	11,080	10,700	10,990	311	109.90
2012-07-09	11,100	11,180	10,770	11,180	290	111.80
2012-07-06	10,920	11,190	10,800	11,100	249	111
2012-07-05	11,200	11,340	10,860	11,180	300	111.80
2012-07-04	11,220	11,460	10,780	11,210	556	112.10
2012-07-03	10,740	11,870	10,740	11,520	1,744	115.20
2012-07-02	10,770	10,770	10,320	10,690	262	106.90
2012-06-29	10,050	10,480	10,050	10,470	282	104.70
2012-06-28	10,400	10,440	10,030	10,260	279	102.60
2012-06-27	10,210	10,400	10,200	10,340	177	103.40
2012-06-26	10,250	10,250	10,010	10,140	170	101.40
2012-06-25	10,420	10,420	10,200	10,300	397	103
2012-06-22	9,900	10,430	9,720	10,430	816	104.30
2012-06-21	9,900	9,980	9,800	9,960	296	99.60
2012-06-20	9,690	9,870	9,600	9,870	372	98.70
2012-06-19	9,800	9,870	9,550	9,700	174	97
2012-06-18	9,600	9,900	9,500	9,820	680	98.20
2012-06-15	9,600	9,620	9,400	9,580	211	95.80
2012-06-14	8,990	9,590	8,990	9,580	379	95.80
2012-06-13	8,970	9,070	8,880	9,070	199	90.70
2012-06-12	8,850	8,950	8,700	8,950	217	89.50
2012-06-11	8,860	9,150	8,660	8,870	207	88.70
2012-06-08	8,880	8,890	8,680	8,830	68	88.30
2012-06-07	8,900	8,940	8,760	8,900	87	89
2012-06-06	8,740	8,800	8,570	8,770	173	87.70
2012-06-05	8,520	8,670	8,510	8,660	145	86.60
2012-06-04	8,960	8,960	8,510	8,670	264	86.70
2012-06-01	9,160	9,160	8,800	8,810	160	88.10
2012-05-31	9,200	9,200	8,930	9,170	118	91.70
2012-05-30	9,100	9,350	9,000	9,280	220	92.80
2012-05-29	8,500	9,000	8,500	8,950	233	89.50
2012-05-28	8,890	9,100	8,500	8,910	407	89.10
2012-05-25	9,250	9,290	8,930	8,930	176	89.30
2012-05-24	9,200	9,350	8,990	9,300	297	93
2012-05-23	9,320	9,530	9,080	9,350	982	93.50
2012-05-22	9,300	9,480	9,120	9,470	696	94.70
2012-05-21	9,120	9,350	8,860	9,150	477	91.50
2012-05-18	9,070	9,200	8,900	9,120	393	91.20
2012-05-17	9,100	9,390	8,860	9,220	756	92.20
2012-05-16	9,060	9,300	8,610	9,270	306	92.70
2012-05-15	9,230	9,270	8,430	9,030	1,215	90.30
2012-05-14	9,560	10,050	9,100	9,580	1,102	95.80
2012-05-11	10,330	10,650	10,310	10,310	245	103.10
2012-05-10	10,450	10,760	10,400	10,460	252	104.60
2012-05-09	10,310	10,830	10,310	10,680	554	106.80
2012-05-08	10,340	10,600	10,260	10,310	393	103.10
2012-05-07	11,200	11,200	10,500	10,640	410	106.40
2012-05-02	11,300	11,330	11,160	11,330	538	113.30
2012-05-01	11,330	11,580	11,200	11,300	922	113
2012-04-27	10,580	11,390	10,570	11,140	1,367	111.40
2012-04-26	10,160	10,500	10,150	10,450	268	104.50
2012-04-25	10,360	10,390	10,060	10,280	457	102.80
2012-04-24	10,380	10,520	10,250	10,280	433	102.80
2012-04-23	10,590	10,750	10,460	10,690	274	106.90
2012-04-20	10,650	10,990	10,590	10,720	408	107.20
2012-04-19	10,320	10,980	10,240	10,890	641	108.90
2012-04-18	10,200	10,580	10,120	10,320	857	103.20
2012-04-17	11,030	11,330	10,200	10,350	1,404	103.50
2012-04-16	11,610	11,620	11,160	11,200	611	112
2012-04-13	11,600	11,760	11,470	11,490	484	114.90
2012-04-12	12,000	12,150	11,450	11,680	497	116.80
2012-04-11	11,600	11,940	11,420	11,750	1,042	117.50
2012-04-10	12,200	12,700	11,770	12,130	3,287	121.30
2012-04-09	12,100	12,130	10,990	11,000	1,438	110
2012-04-06	11,650	11,960	11,310	11,500	726	115
2012-04-05	10,710	11,500	10,660	11,190	865	111.90
2012-04-04	11,400	12,000	10,740	11,010	1,904	110.10
2012-04-03	11,500	11,500	11,110	11,270	496	112.70
2012-04-02	11,740	11,740	11,100	11,250	1,212	112.50
2012-03-30	12,350	12,400	11,410	12,000	1,083	120
2012-03-29	11,750	12,400	11,750	12,400	1,210	124
2012-03-28	11,060	11,800	11,060	11,800	1,143	118
2012-03-27	11,180	12,180	11,110	11,650	1,500	116.50
2012-03-26	11,630	12,280	10,840	11,480	3,350	114.80
2012-03-23	12,000	12,280	11,140	11,750	5,575	117.50
2012-03-22	13,650	13,750	12,020	12,430	5,743	124.30
2012-03-21	13,920	14,770	13,110	13,560	10,107	135.60
2012-03-19	13,660	13,660	12,510	13,000	17,806	130
2012-03-16	9,180	10,660	9,180	10,660	6,710	106.60
2012-03-15	8,900	9,200	8,850	9,160	1,807	91.60
2012-03-14	8,450	8,830	8,440	8,830	590	88.30
2012-03-13	8,530	8,600	8,400	8,420	308	84.20
2012-03-12	8,470	8,550	8,450	8,520	333	85.20
2012-03-09	8,430	8,490	8,370	8,470	79	84.70
2012-03-08	8,310	8,450	8,300	8,450	94	84.50
2012-03-07	8,280	8,440	8,280	8,280	121	82.80
2012-03-06	8,370	8,450	8,210	8,310	214	83.10
2012-03-05	8,500	8,500	8,360	8,440	189	84.40
2012-03-02	8,530	8,540	8,400	8,530	167	85.30
2012-03-01	8,450	8,610	8,310	8,520	605	85.20
2012-02-29	8,460	8,530	8,300	8,400	596	84
2012-02-28	8,210	8,450	8,190	8,450	208	84.50
2012-02-27	8,220	8,460	8,220	8,450	418	84.50
2012-02-24	8,240	8,260	8,120	8,250	158	82.50
2012-02-23	8,140	8,250	8,090	8,250	128	82.50
2012-02-22	8,030	8,110	8,010	8,110	166	81.10
2012-02-21	8,060	8,170	8,010	8,090	364	80.90
2012-02-20	8,060	8,200	8,030	8,170	307	81.70
2012-02-17	8,260	8,340	8,000	8,040	509	80.40
2012-02-16	8,270	8,340	8,220	8,290	144	82.90
2012-02-15	8,440	8,440	8,180	8,210	242	82.10
2012-02-14	8,320	8,450	8,290	8,400	329	84
2012-02-13	8,380	8,470	8,250	8,400	211	84
2012-02-10	8,170	8,500	8,140	8,500	862	85
2012-02-09	8,180	8,250	8,000	8,150	407	81.50
2012-02-08	8,100	8,180	8,000	8,170	156	81.70
2012-02-07	8,060	8,150	8,030	8,130	219	81.30
2012-02-06	8,000	8,060	7,910	8,000	284	80
2012-02-03	7,950	7,990	7,880	7,940	103	79.40
2012-02-02	8,000	8,030	7,880	7,990	167	79.90
2012-02-01	7,980	7,980	7,840	7,940	105	79.40
2012-01-31	7,980	7,990	7,900	7,990	145	79.90
2012-01-30	7,860	8,000	7,850	8,000	111	80
2012-01-27	7,970	8,000	7,850	7,960	96	79.60
2012-01-26	8,070	8,070	7,910	7,980	162	79.80
2012-01-25	8,090	8,150	7,790	8,130	505	81.30
2012-01-24	8,140	8,150	8,030	8,120	108	81.20
2012-01-23	8,100	8,140	8,020	8,130	140	81.30
2012-01-20	7,980	8,700	7,980	8,040	567	80.40
2012-01-19	7,950	8,050	7,890	7,990	144	79.90
2012-01-18	7,920	7,960	7,810	7,950	103	79.50
2012-01-17	8,090	8,090	7,800	7,930	100	79.30
2012-01-16	8,050	8,170	7,950	8,080	147	80.80
2012-01-13	8,050	8,150	7,980	8,150	91	81.50
2012-01-12	8,150	8,190	7,700	8,170	353	81.70
2012-01-11	8,210	8,300	8,040	8,040	385	80.40
2012-01-10	8,360	8,630	8,140	8,340	460	83.40
2012-01-06	8,700	8,830	8,400	8,660	1,455	86.60
2012-01-05	8,360	8,680	8,180	8,550	557	85.50
2012-01-04	8,270	8,390	8,000	8,300	415	83

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