4829 日本エンタープライズ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	296	309	290	305	1,115,200	305
2013-12-27	300	317	290	296	2,204,700	296
2013-12-26	270	279	266	271	599,300	271
2013-12-25	252	277	251	275	884,200	275
2013-12-24	255	264	253	253	612,400	253
2013-12-20	251	268	249	259	590,100	259
2013-12-19	259	262	253	257	500,500	257
2013-12-18	263	270	259	267	733,800	267
2013-12-17	270	274	261	268	803,900	268
2013-12-16	297	299	266	266	2,167,400	266
2013-12-13	305	316	292	300	4,095,300	300
2013-12-12	383	390	308	321	6,410,100	321
2013-12-11	401	435	353	375	12,442,500	375
2013-12-10	296	379	274	379	12,117,800	379
2013-12-09	298	299	294	299	1,397,500	299
2013-12-06	215	222	215	219	70,300	219
2013-12-05	225	227	215	221	163,000	221
2013-12-04	226	231	221	230	113,500	230
2013-12-03	237	238	233	233	72,600	233
2013-12-02	238	239	232	238	97,500	238
2013-11-29	242	242	230	238	143,000	238
2013-11-28	230	237	220	236	112,400	236
2013-11-27	240	240	229	230	95,700	230
2013-11-26	23,110	23,500	22,710	23,210	1,135	232.10
2013-11-25	23,900	23,900	23,200	23,360	722	233.60
2013-11-22	24,380	24,380	23,200	23,780	1,675	237.80
2013-11-21	24,000	24,490	23,900	24,240	855	242.40
2013-11-20	25,000	25,000	23,800	24,190	2,661	241.90
2013-11-19	23,100	26,500	22,900	25,400	5,080	254
2013-11-18	23,120	23,310	22,710	22,890	1,062	228.90
2013-11-15	23,230	23,520	23,000	23,210	603	232.10
2013-11-14	23,480	24,280	23,210	23,250	896	232.50
2013-11-13	23,000	23,650	22,830	23,640	628	236.40
2013-11-12	23,310	23,330	22,800	23,000	640	230
2013-11-11	23,890	24,500	23,080	23,080	1,291	230.80
2013-11-08	23,020	23,700	23,010	23,520	610	235.20
2013-11-07	23,930	24,050	23,200	23,690	826	236.90
2013-11-06	23,590	24,100	23,400	23,450	1,092	234.50
2013-11-05	24,900	24,980	23,600	23,760	2,149	237.60
2013-11-01	23,760	24,500	23,210	23,400	1,821	234
2013-10-31	22,300	23,920	22,300	23,750	1,617	237.50
2013-10-30	23,010	24,980	22,220	22,550	3,114	225.50
2013-10-29	22,710	23,200	22,200	22,740	1,352	227.40
2013-10-28	24,650	26,500	22,700	23,180	7,777	231.80
2013-10-25	22,000	22,700	21,970	22,120	1,653	221.20
2013-10-24	21,000	22,500	21,000	22,300	1,685	223
2013-10-23	21,620	22,220	21,000	21,010	1,269	210.10
2013-10-22	21,480	22,500	21,350	21,630	3,265	216.30
2013-10-21	22,890	23,200	20,750	21,480	2,933	214.80
2013-10-18	23,800	23,800	22,600	22,700	2,392	227
2013-10-17	24,300	25,690	23,210	23,890	6,006	238.90
2013-10-16	21,270	23,900	21,000	23,900	6,100	239
2013-10-15	21,280	21,280	20,410	21,270	2,441	212.70
2013-10-11	20,500	20,740	19,550	20,000	1,319	200
2013-10-10	20,310	21,400	19,800	19,900	2,217	199
2013-10-09	18,610	21,000	18,500	20,500	4,698	205
2013-10-08	17,980	19,000	17,650	18,610	1,224	186.10
2013-10-07	17,800	20,350	17,600	18,500	2,999	185
2013-10-04	17,020	18,200	17,020	18,150	1,107	181.50
2013-10-03	17,260	17,490	17,010	17,350	697	173.50
2013-10-02	17,190	17,580	16,950	17,170	1,472	171.70
2013-10-01	17,300	17,450	16,800	17,230	912	172.30
2013-09-30	16,690	17,800	16,300	17,000	2,845	170
2013-09-27	18,090	18,290	17,690	18,290	2,016	182.90
2013-09-26	16,930	17,690	16,750	17,650	1,157	176.50
2013-09-25	16,810	16,920	16,580	16,890	311	168.90
2013-09-24	16,500	17,200	16,390	16,990	667	169.90
2013-09-20	16,910	17,150	16,300	16,490	842	164.90
2013-09-19	17,140	17,230	16,560	16,900	932	169
2013-09-18	18,800	18,850	16,280	16,840	4,253	168.40
2013-09-17	15,960	17,600	15,860	17,410	3,677	174.10
2013-09-13	15,720	15,980	15,400	15,790	363	157.90
2013-09-12	15,600	15,740	15,500	15,650	223	156.50
2013-09-11	15,660	15,980	15,310	15,580	431	155.80
2013-09-10	15,000	15,900	14,840	15,650	855	156.50
2013-09-09	15,000	15,220	14,900	15,190	250	151.90
2013-09-06	14,630	14,920	14,600	14,780	351	147.80
2013-09-05	14,960	14,980	14,650	14,920	127	149.20
2013-09-04	14,830	14,970	14,730	14,910	186	149.10
2013-09-03	14,900	14,900	14,700	14,810	201	148.10
2013-09-02	14,630	14,630	13,810	14,450	643	144.50
2013-08-30	15,010	15,580	14,070	14,750	969	147.50
2013-08-29	15,200	15,310	14,940	14,950	189	149.50
2013-08-28	15,240	15,460	14,900	15,460	285	154.60
2013-08-27	15,110	15,300	15,110	15,280	129	152.80
2013-08-26	15,280	15,440	15,100	15,250	287	152.50
2013-08-23	15,510	15,570	15,300	15,440	207	154.40
2013-08-22	15,500	15,550	15,300	15,500	280	155
2013-08-21	15,560	15,830	15,410	15,540	453	155.40
2013-08-20	15,740	15,980	15,640	15,820	390	158.20
2013-08-19	15,700	15,790	15,540	15,700	203	157
2013-08-16	15,500	15,930	15,450	15,700	389	157
2013-08-15	15,500	16,050	15,300	16,050	316	160.50
2013-08-14	15,800	16,280	15,200	16,000	353	160
2013-08-13	15,500	16,000	15,500	15,840	351	158.40
2013-08-12	15,770	16,000	15,200	15,500	541	155
2013-08-09	16,350	16,420	15,890	15,890	456	158.90
2013-08-08	16,370	16,990	16,370	16,530	498	165.30
2013-08-07	16,550	17,150	16,400	16,540	1,211	165.40
2013-08-06	16,790	16,900	16,100	16,900	452	169
2013-08-05	16,300	16,730	15,840	16,590	436	165.90
2013-08-02	16,000	16,390	15,840	16,300	703	163
2013-08-01	17,310	17,480	15,780	16,000	1,597	160
2013-07-31	16,650	18,780	16,300	16,990	4,776	169.90
2013-07-30	16,010	16,280	15,590	16,280	879	162.80
2013-07-29	16,300	16,490	15,500	16,230	570	162.30
2013-07-26	16,650	16,650	16,190	16,300	880	163
2013-07-25	16,220	16,710	16,150	16,330	964	163.30
2013-07-24	16,450	16,650	16,130	16,210	1,145	162.10
2013-07-23	16,830	16,830	16,400	16,550	639	165.50
2013-07-22	16,560	16,810	16,400	16,730	961	167.30
2013-07-19	17,040	17,400	16,240	16,520	1,573	165.20
2013-07-18	17,340	17,350	16,820	16,830	1,128	168.30
2013-07-17	16,420	17,390	16,240	17,340	1,308	173.40
2013-07-16	17,170	17,180	16,510	16,770	1,402	167.70
2013-07-12	17,510	17,900	17,000	17,170	1,887	171.70
2013-07-11	17,960	19,500	17,300	17,900	3,892	179
2013-07-10	17,800	18,380	16,660	16,760	7,627	167.60
2013-07-09	17,900	20,480	17,890	20,350	3,425	203.50
2013-07-08	17,710	17,980	17,170	17,870	1,043	178.70
2013-07-05	17,290	17,950	17,290	17,890	759	178.90
2013-07-04	17,020	17,390	17,000	17,350	398	173.50
2013-07-03	17,080	17,430	16,660	17,150	624	171.50
2013-07-02	16,550	17,500	16,520	17,110	1,310	171.10
2013-07-01	15,480	16,770	15,400	16,300	1,030	163
2013-06-28	14,160	15,290	14,160	15,210	718	152.10
2013-06-27	14,010	14,430	13,400	14,200	526	142
2013-06-26	14,600	14,790	13,820	14,090	1,463	140.90
2013-06-25	15,060	15,270	14,450	14,510	684	145.10
2013-06-24	15,290	15,380	15,040	15,120	334	151.20
2013-06-21	15,000	15,250	14,480	15,250	968	152.50
2013-06-20	15,150	15,490	15,020	15,170	294	151.70
2013-06-19	15,700	15,980	15,100	15,160	1,016	151.60
2013-06-18	15,150	15,700	15,140	15,690	481	156.90
2013-06-17	15,000	15,530	14,930	15,480	669	154.80
2013-06-14	15,960	16,040	15,000	15,800	782	158
2013-06-13	15,880	15,880	15,100	15,440	375	154.40
2013-06-12	14,800	15,780	14,800	15,480	1,580	154.80
2013-06-11	15,190	15,880	14,530	15,580	2,881	155.80
2013-06-10	16,990	16,990	13,990	14,290	7,789	142.90
2013-06-07	16,530	17,300	14,700	14,700	5,764	147
2013-06-06	18,550	19,420	17,010	18,700	1,566	187
2013-06-05	20,110	20,460	19,190	19,810	1,658	198.10
2013-06-04	19,610	20,000	18,530	19,800	1,892	198
2013-06-03	20,500	20,500	19,000	20,000	1,700	200
2013-05-31	20,450	21,380	20,300	20,510	1,336	205.10
2013-05-30	21,950	21,950	19,800	20,950	5,065	209.50
2013-05-29	23,310	23,480	21,150	21,940	1,646	219.40
2013-05-28	22,600	24,300	21,600	22,990	3,737	229.90
2013-05-27	22,000	25,400	21,050	23,600	4,162	236
2013-05-24	20,130	22,300	20,000	20,700	1,469	207
2013-05-23	22,300	22,840	19,500	20,610	1,881	206.10
2013-05-22	22,500	23,000	21,300	22,290	1,669	222.90
2013-05-21	25,490	25,490	22,300	23,000	2,990	230
2013-05-20	23,800	27,500	23,600	25,800	6,179	258
2013-05-17	20,800	23,410	20,150	23,300	2,427	233
2013-05-16	22,980	23,250	18,210	20,810	3,848	208.10
2013-05-15	24,550	27,500	22,000	23,120	5,609	231.20
2013-05-14	26,690	29,850	21,050	25,030	15,814	250.30
2013-05-13	25,190	25,190	23,930	25,190	8,243	251.90
2013-05-10	17,200	20,190	16,810	20,190	6,343	201.90
2013-05-09	15,910	16,190	15,900	16,190	740	161.90
2013-05-08	16,160	16,200	15,900	15,910	890	159.10
2013-05-07	16,100	16,240	16,000	16,130	967	161.30
2013-05-02	16,000	16,060	15,800	16,060	614	160.60
2013-05-01	16,350	16,400	16,000	16,290	670	162.90
2013-04-30	15,700	16,500	15,600	16,330	758	163.30
2013-04-26	16,090	16,250	15,790	16,100	1,531	161
2013-04-25	16,350	16,500	16,010	16,330	751	163.30
2013-04-24	16,330	16,600	16,100	16,500	1,064	165
2013-04-23	16,100	16,400	16,040	16,330	1,008	163.30
2013-04-22	15,800	16,350	15,800	16,350	1,153	163.50
2013-04-19	15,510	15,800	15,200	15,620	889	156.20
2013-04-18	15,890	16,900	15,500	15,850	2,392	158.50
2013-04-17	15,420	15,890	15,420	15,790	1,069	157.90
2013-04-16	15,040	15,600	15,020	15,500	524	155
2013-04-15	14,800	15,900	14,730	15,640	2,315	156.40
2013-04-12	15,190	15,400	14,890	15,300	393	153
2013-04-11	15,200	15,500	14,820	15,200	751	152
2013-04-10	14,620	15,250	14,550	15,100	1,196	151
2013-04-09	14,990	14,990	14,190	14,600	1,554	146
2013-04-08	14,250	14,680	14,250	14,590	605	145.90
2013-04-05	14,400	14,650	13,970	14,190	1,500	141.90
2013-04-04	13,700	14,000	13,400	14,000	1,466	140
2013-04-03	13,670	15,000	13,600	13,700	2,317	137
2013-04-02	13,230	13,620	12,500	13,480	1,332	134.80
2013-04-01	15,000	15,010	13,220	13,220	2,260	132.20
2013-03-29	14,700	14,700	13,980	14,700	1,338	147
2013-03-28	15,000	15,290	14,560	14,840	1,485	148.40
2013-03-27	14,970	15,000	14,540	14,870	842	148.70
2013-03-26	14,850	15,000	14,620	14,940	844	149.40
2013-03-25	15,980	15,980	14,600	14,650	1,782	146.50
2013-03-22	16,000	16,500	15,000	15,980	3,871	159.80
2013-03-21	15,280	15,500	14,710	15,390	1,633	153.90
2013-03-19	14,800	15,700	14,060	15,270	3,614	152.70
2013-03-18	13,600	14,800	13,600	14,500	1,946	145
2013-03-15	13,000	13,750	12,950	13,500	693	135
2013-03-14	12,810	13,220	12,810	13,090	352	130.90
2013-03-13	13,500	13,500	12,720	13,000	819	130
2013-03-12	12,500	14,990	12,180	13,500	4,647	135
2013-03-11	11,990	12,100	11,870	12,100	428	121
2013-03-08	12,190	12,230	12,010	12,190	297	121.90
2013-03-07	12,100	12,220	11,750	12,200	558	122
2013-03-06	12,220	12,450	12,120	12,340	318	123.40
2013-03-05	12,440	12,460	12,000	12,340	565	123.40
2013-03-04	11,650	12,560	11,630	12,460	546	124.60
2013-03-01	11,670	11,670	11,200	11,520	859	115.20
2013-02-28	11,840	11,940	11,400	11,560	544	115.60
2013-02-27	11,900	12,290	11,170	11,840	855	118.40
2013-02-26	11,550	12,740	11,500	11,860	1,547	118.60
2013-02-25	12,000	13,320	11,850	12,750	3,067	127.50
2013-02-22	10,950	11,600	10,950	11,420	747	114.20
2013-02-21	10,820	11,500	10,700	10,920	1,865	109.20
2013-02-20	10,730	10,880	10,590	10,830	567	108.30
2013-02-19	10,500	10,720	10,400	10,630	346	106.30
2013-02-18	10,210	10,650	10,190	10,500	485	105
2013-02-15	10,120	10,200	9,910	10,020	422	100.20
2013-02-14	10,020	10,260	9,800	10,100	906	101
2013-02-13	10,690	10,740	10,010	10,300	1,053	103
2013-02-12	10,890	10,890	10,600	10,700	599	107
2013-02-08	10,640	11,000	10,600	10,840	689	108.40
2013-02-07	11,500	11,750	10,500	10,640	2,628	106.40
2013-02-06	11,310	13,450	10,990	12,000	2,673	120
2013-02-05	10,800	11,360	10,700	11,200	637	112
2013-02-04	10,500	11,500	10,450	10,900	1,506	109
2013-02-01	10,500	10,500	10,300	10,500	415	105
2013-01-31	10,260	10,420	10,200	10,330	253	103.30
2013-01-30	10,150	10,490	10,150	10,290	758	102.90
2013-01-29	10,110	10,220	10,050	10,130	515	101.30
2013-01-28	9,980	10,090	9,870	10,000	369	100
2013-01-25	9,970	9,990	9,820	9,980	224	99.80
2013-01-24	9,790	9,970	9,700	9,810	195	98.10
2013-01-23	10,040	10,090	9,760	9,760	389	97.60
2013-01-22	9,880	10,040	9,810	10,040	543	100.40
2013-01-21	9,770	9,940	9,580	9,870	483	98.70
2013-01-18	9,830	9,990	9,740	9,770	688	97.70
2013-01-17	10,200	10,200	9,630	9,630	1,177	96.30
2013-01-16	10,200	10,300	9,980	10,200	838	102
2013-01-15	10,680	10,970	9,910	10,190	2,205	101.90
2013-01-11	10,250	10,680	9,800	10,660	6,618	106.60
2013-01-10	9,200	9,200	9,030	9,200	676	92
2013-01-09	9,110	9,240	9,060	9,190	186	91.90
2013-01-08	9,350	9,400	9,200	9,260	145	92.60
2013-01-07	9,180	9,400	9,060	9,400	475	94
2013-01-04	8,890	9,170	8,880	9,020	461	90.20

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