4829 日本エンタープライズ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 239 | 242 | 237 | 239 | 68,500 | 239 |
| 2015-12-29 | 231 | 239 | 230 | 238 | 131,000 | 238 |
| 2015-12-28 | 219 | 248 | 219 | 231 | 374,200 | 231 |
| 2015-12-25 | 218 | 219 | 211 | 215 | 439,900 | 215 |
| 2015-12-24 | 227 | 228 | 221 | 221 | 225,000 | 221 |
| 2015-12-22 | 233 | 234 | 226 | 229 | 209,200 | 229 |
| 2015-12-21 | 243 | 243 | 235 | 236 | 160,900 | 236 |
| 2015-12-18 | 247 | 249 | 243 | 244 | 158,800 | 244 |
| 2015-12-17 | 249 | 253 | 247 | 249 | 72,400 | 249 |
| 2015-12-16 | 250 | 250 | 246 | 246 | 89,100 | 246 |
| 2015-12-15 | 250 | 251 | 245 | 246 | 94,400 | 246 |
| 2015-12-14 | 252 | 252 | 249 | 251 | 71,300 | 251 |
| 2015-12-11 | 254 | 258 | 254 | 257 | 99,600 | 257 |
| 2015-12-10 | 260 | 262 | 257 | 258 | 74,200 | 258 |
| 2015-12-09 | 262 | 264 | 260 | 261 | 93,800 | 261 |
| 2015-12-08 | 266 | 269 | 263 | 264 | 84,100 | 264 |
| 2015-12-07 | 266 | 270 | 265 | 267 | 100,200 | 267 |
| 2015-12-04 | 267 | 270 | 265 | 265 | 82,500 | 265 |
| 2015-12-03 | 271 | 273 | 269 | 270 | 117,800 | 270 |
| 2015-12-02 | 273 | 276 | 271 | 276 | 78,400 | 276 |
| 2015-12-01 | 271 | 274 | 270 | 273 | 77,800 | 273 |
| 2015-11-30 | 270 | 272 | 267 | 271 | 73,100 | 271 |
| 2015-11-27 | 273 | 276 | 270 | 271 | 86,500 | 271 |
| 2015-11-26 | 277 | 280 | 275 | 275 | 157,100 | 275 |
| 2015-11-25 | 283 | 283 | 276 | 280 | 171,400 | 280 |
| 2015-11-24 | 285 | 288 | 276 | 284 | 698,100 | 284 |
| 2015-11-20 | 265 | 294 | 265 | 289 | 3,512,500 | 289 |
| 2015-11-19 | 259 | 260 | 258 | 260 | 48,700 | 260 |
| 2015-11-18 | 254 | 260 | 253 | 259 | 70,100 | 259 |
| 2015-11-17 | 257 | 257 | 253 | 253 | 45,400 | 253 |
| 2015-11-16 | 257 | 257 | 254 | 256 | 56,300 | 256 |
| 2015-11-13 | 258 | 260 | 255 | 257 | 54,600 | 257 |
| 2015-11-12 | 259 | 260 | 256 | 258 | 37,500 | 258 |
| 2015-11-11 | 257 | 261 | 255 | 260 | 53,600 | 260 |
| 2015-11-10 | 256 | 258 | 255 | 258 | 44,600 | 258 |
| 2015-11-09 | 257 | 258 | 254 | 257 | 46,600 | 257 |
| 2015-11-06 | 256 | 258 | 251 | 258 | 54,000 | 258 |
| 2015-11-05 | 257 | 260 | 251 | 254 | 70,500 | 254 |
| 2015-11-04 | 264 | 265 | 256 | 259 | 49,500 | 259 |
| 2015-11-02 | 266 | 266 | 259 | 262 | 98,500 | 262 |
| 2015-10-30 | 267 | 269 | 265 | 266 | 99,800 | 266 |
| 2015-10-29 | 268 | 270 | 268 | 269 | 50,700 | 269 |
| 2015-10-28 | 272 | 272 | 268 | 269 | 38,500 | 269 |
| 2015-10-27 | 270 | 273 | 270 | 270 | 40,900 | 270 |
| 2015-10-26 | 273 | 275 | 270 | 272 | 63,200 | 272 |
| 2015-10-23 | 274 | 275 | 272 | 273 | 39,800 | 273 |
| 2015-10-22 | 268 | 272 | 268 | 272 | 31,300 | 272 |
| 2015-10-21 | 268 | 272 | 267 | 271 | 52,600 | 271 |
| 2015-10-20 | 271 | 275 | 269 | 270 | 100,400 | 270 |
| 2015-10-19 | 273 | 274 | 271 | 272 | 57,800 | 272 |
| 2015-10-16 | 278 | 278 | 273 | 275 | 74,700 | 275 |
| 2015-10-15 | 272 | 278 | 271 | 276 | 75,300 | 276 |
| 2015-10-14 | 278 | 280 | 272 | 273 | 100,700 | 273 |
| 2015-10-13 | 278 | 284 | 276 | 284 | 175,800 | 284 |
| 2015-10-09 | 271 | 275 | 268 | 274 | 89,400 | 274 |
| 2015-10-08 | 274 | 274 | 268 | 271 | 76,000 | 271 |
| 2015-10-07 | 270 | 274 | 263 | 273 | 148,400 | 273 |
| 2015-10-06 | 283 | 284 | 267 | 269 | 262,300 | 269 |
| 2015-10-05 | 292 | 300 | 275 | 277 | 825,600 | 277 |
| 2015-10-02 | 271 | 284 | 267 | 268 | 387,800 | 268 |
| 2015-10-01 | 263 | 318 | 260 | 275 | 2,838,000 | 275 |
| 2015-09-30 | 255 | 257 | 254 | 256 | 53,900 | 256 |
| 2015-09-29 | 259 | 261 | 253 | 253 | 87,100 | 253 |
| 2015-09-28 | 255 | 262 | 254 | 261 | 63,300 | 261 |
| 2015-09-25 | 248 | 256 | 248 | 253 | 67,500 | 253 |
| 2015-09-24 | 254 | 256 | 252 | 253 | 54,000 | 253 |
| 2015-09-18 | 261 | 264 | 259 | 260 | 53,900 | 260 |
| 2015-09-17 | 259 | 265 | 259 | 264 | 83,000 | 264 |
| 2015-09-16 | 261 | 263 | 257 | 260 | 63,600 | 260 |
| 2015-09-15 | 257 | 263 | 257 | 259 | 39,600 | 259 |
| 2015-09-14 | 259 | 263 | 258 | 258 | 33,600 | 258 |
| 2015-09-11 | 257 | 265 | 257 | 262 | 106,600 | 262 |
| 2015-09-10 | 253 | 263 | 248 | 263 | 104,700 | 263 |
| 2015-09-09 | 245 | 255 | 245 | 255 | 126,000 | 255 |
| 2015-09-08 | 246 | 251 | 238 | 239 | 97,100 | 239 |
| 2015-09-07 | 241 | 252 | 240 | 250 | 108,500 | 250 |
| 2015-09-04 | 261 | 264 | 248 | 250 | 114,800 | 250 |
| 2015-09-03 | 260 | 265 | 260 | 264 | 77,000 | 264 |
| 2015-09-02 | 255 | 266 | 255 | 258 | 135,200 | 258 |
| 2015-09-01 | 266 | 271 | 261 | 262 | 166,300 | 262 |
| 2015-08-31 | 264 | 267 | 261 | 265 | 148,500 | 265 |
| 2015-08-28 | 250 | 267 | 250 | 263 | 222,500 | 263 |
| 2015-08-27 | 242 | 251 | 241 | 241 | 222,600 | 241 |
| 2015-08-26 | 245 | 245 | 230 | 241 | 391,700 | 241 |
| 2015-08-25 | 231 | 252 | 223 | 232 | 549,800 | 232 |
| 2015-08-24 | 270 | 288 | 250 | 255 | 392,000 | 255 |
| 2015-08-21 | 292 | 299 | 292 | 292 | 136,200 | 292 |
| 2015-08-20 | 302 | 304 | 300 | 300 | 69,300 | 300 |
| 2015-08-19 | 310 | 312 | 304 | 305 | 95,100 | 305 |
| 2015-08-18 | 315 | 315 | 310 | 312 | 58,500 | 312 |
| 2015-08-17 | 317 | 317 | 311 | 313 | 131,800 | 313 |
| 2015-08-14 | 319 | 320 | 316 | 316 | 67,800 | 316 |
| 2015-08-13 | 323 | 323 | 319 | 321 | 77,300 | 321 |
| 2015-08-12 | 319 | 320 | 318 | 319 | 94,600 | 319 |
| 2015-08-11 | 324 | 328 | 322 | 323 | 101,500 | 323 |
| 2015-08-10 | 322 | 324 | 321 | 323 | 79,900 | 323 |
| 2015-08-07 | 324 | 326 | 322 | 324 | 65,100 | 324 |
| 2015-08-06 | 323 | 324 | 322 | 323 | 49,900 | 323 |
| 2015-08-05 | 325 | 326 | 322 | 322 | 138,100 | 322 |
| 2015-08-04 | 330 | 332 | 327 | 327 | 74,500 | 327 |
| 2015-08-03 | 333 | 334 | 331 | 332 | 100,700 | 332 |
| 2015-07-31 | 334 | 334 | 331 | 334 | 56,200 | 334 |
| 2015-07-30 | 332 | 334 | 332 | 334 | 67,700 | 334 |
| 2015-07-29 | 332 | 335 | 331 | 332 | 77,300 | 332 |
| 2015-07-28 | 332 | 337 | 331 | 333 | 136,200 | 333 |
| 2015-07-27 | 339 | 340 | 335 | 336 | 100,500 | 336 |
| 2015-07-24 | 339 | 343 | 337 | 339 | 171,800 | 339 |
| 2015-07-23 | 336 | 339 | 334 | 338 | 302,600 | 338 |
| 2015-07-22 | 333 | 333 | 331 | 332 | 93,400 | 332 |
| 2015-07-21 | 335 | 335 | 332 | 332 | 120,800 | 332 |
| 2015-07-17 | 334 | 335 | 332 | 335 | 116,600 | 335 |
| 2015-07-16 | 333 | 333 | 331 | 333 | 70,300 | 333 |
| 2015-07-15 | 335 | 335 | 330 | 333 | 65,300 | 333 |
| 2015-07-14 | 335 | 337 | 330 | 331 | 157,500 | 331 |
| 2015-07-13 | 332 | 334 | 330 | 330 | 205,200 | 330 |
| 2015-07-10 | 324 | 337 | 319 | 333 | 327,200 | 333 |
| 2015-07-09 | 310 | 328 | 293 | 316 | 378,200 | 316 |
| 2015-07-08 | 341 | 342 | 327 | 328 | 438,800 | 328 |
| 2015-07-07 | 340 | 342 | 339 | 339 | 110,400 | 339 |
| 2015-07-06 | 341 | 343 | 337 | 337 | 299,800 | 337 |
| 2015-07-03 | 343 | 345 | 340 | 341 | 205,100 | 341 |
| 2015-07-02 | 346 | 348 | 343 | 345 | 176,200 | 345 |
| 2015-07-01 | 344 | 346 | 342 | 343 | 229,600 | 343 |
| 2015-06-30 | 345 | 350 | 339 | 344 | 603,800 | 344 |
| 2015-06-29 | 360 | 363 | 343 | 343 | 2,138,700 | 343 |
| 2015-06-26 | 337 | 413 | 335 | 375 | 13,868,900 | 375 |
| 2015-06-25 | 336 | 337 | 333 | 333 | 212,800 | 333 |
| 2015-06-24 | 336 | 339 | 336 | 337 | 177,100 | 337 |
| 2015-06-23 | 338 | 339 | 335 | 336 | 164,500 | 336 |
| 2015-06-22 | 342 | 342 | 336 | 339 | 178,200 | 339 |
| 2015-06-19 | 349 | 349 | 340 | 341 | 314,000 | 341 |
| 2015-06-18 | 346 | 352 | 338 | 342 | 675,000 | 342 |
| 2015-06-17 | 338 | 338 | 335 | 335 | 117,100 | 335 |
| 2015-06-16 | 340 | 341 | 337 | 338 | 100,100 | 338 |
| 2015-06-15 | 340 | 341 | 336 | 339 | 298,300 | 339 |
| 2015-06-12 | 340 | 344 | 340 | 343 | 306,100 | 343 |
| 2015-06-11 | 339 | 341 | 338 | 341 | 103,700 | 341 |
| 2015-06-10 | 341 | 342 | 339 | 339 | 257,800 | 339 |
| 2015-06-09 | 342 | 344 | 340 | 341 | 172,000 | 341 |
| 2015-06-08 | 344 | 344 | 341 | 341 | 140,500 | 341 |
| 2015-06-05 | 340 | 342 | 340 | 341 | 127,600 | 341 |
| 2015-06-04 | 341 | 343 | 340 | 340 | 235,300 | 340 |
| 2015-06-03 | 344 | 345 | 341 | 342 | 224,200 | 342 |
| 2015-06-02 | 344 | 345 | 340 | 342 | 255,200 | 342 |
| 2015-06-01 | 340 | 350 | 340 | 343 | 532,200 | 343 |
| 2015-05-29 | 345 | 346 | 340 | 341 | 171,200 | 341 |
| 2015-05-28 | 342 | 343 | 340 | 341 | 277,600 | 341 |
| 2015-05-27 | 343 | 346 | 340 | 342 | 351,500 | 342 |
| 2015-05-26 | 356 | 360 | 344 | 346 | 722,500 | 346 |
| 2015-05-25 | 355 | 369 | 353 | 357 | 599,400 | 357 |
| 2015-05-22 | 362 | 387 | 357 | 360 | 6,888,200 | 360 |
| 2015-05-21 | 346 | 357 | 343 | 343 | 361,200 | 343 |
| 2015-05-20 | 341 | 343 | 340 | 342 | 166,900 | 342 |
| 2015-05-19 | 342 | 342 | 339 | 342 | 196,200 | 342 |
| 2015-05-18 | 341 | 342 | 340 | 341 | 95,000 | 341 |
| 2015-05-15 | 344 | 346 | 338 | 341 | 294,100 | 341 |
| 2015-05-14 | 343 | 346 | 342 | 345 | 89,200 | 345 |
| 2015-05-13 | 344 | 346 | 342 | 345 | 90,300 | 345 |
| 2015-05-12 | 348 | 349 | 342 | 344 | 163,400 | 344 |
| 2015-05-11 | 350 | 350 | 348 | 348 | 129,500 | 348 |
| 2015-05-08 | 344 | 353 | 343 | 351 | 251,000 | 351 |
| 2015-05-07 | 346 | 348 | 340 | 341 | 192,800 | 341 |
| 2015-05-01 | 345 | 346 | 341 | 344 | 397,100 | 344 |
| 2015-04-30 | 350 | 354 | 345 | 346 | 353,500 | 346 |
| 2015-04-28 | 358 | 358 | 351 | 354 | 466,600 | 354 |
| 2015-04-27 | 363 | 366 | 356 | 356 | 332,400 | 356 |
| 2015-04-24 | 363 | 368 | 361 | 362 | 373,000 | 362 |
| 2015-04-23 | 369 | 374 | 362 | 366 | 910,100 | 366 |
| 2015-04-22 | 375 | 376 | 364 | 370 | 1,538,300 | 370 |
| 2015-04-21 | 396 | 404 | 369 | 378 | 9,523,500 | 378 |
| 2015-04-20 | 356 | 425 | 354 | 383 | 30,512,700 | 383 |
| 2015-04-17 | 347 | 353 | 344 | 345 | 222,300 | 345 |
| 2015-04-16 | 346 | 346 | 343 | 345 | 100,000 | 345 |
| 2015-04-15 | 344 | 346 | 341 | 346 | 103,700 | 346 |
| 2015-04-14 | 344 | 346 | 342 | 344 | 128,300 | 344 |
| 2015-04-13 | 341 | 349 | 341 | 346 | 182,600 | 346 |
| 2015-04-10 | 345 | 345 | 340 | 341 | 161,300 | 341 |
| 2015-04-09 | 345 | 347 | 342 | 345 | 122,300 | 345 |
| 2015-04-08 | 343 | 349 | 342 | 345 | 180,400 | 345 |
| 2015-04-07 | 343 | 346 | 341 | 343 | 157,700 | 343 |
| 2015-04-06 | 347 | 348 | 340 | 346 | 186,500 | 346 |
| 2015-04-03 | 355 | 358 | 347 | 351 | 139,000 | 351 |
| 2015-04-02 | 350 | 365 | 346 | 356 | 276,600 | 356 |
| 2015-04-01 | 352 | 353 | 341 | 342 | 336,300 | 342 |
| 2015-03-31 | 358 | 362 | 355 | 357 | 101,500 | 357 |
| 2015-03-30 | 349 | 358 | 349 | 356 | 131,300 | 356 |
| 2015-03-27 | 347 | 355 | 346 | 349 | 180,700 | 349 |
| 2015-03-26 | 365 | 366 | 351 | 351 | 281,200 | 351 |
| 2015-03-25 | 373 | 375 | 366 | 368 | 179,400 | 368 |
| 2015-03-24 | 374 | 374 | 368 | 371 | 269,500 | 371 |
| 2015-03-23 | 375 | 377 | 372 | 374 | 151,700 | 374 |
| 2015-03-20 | 372 | 375 | 371 | 375 | 95,000 | 375 |
| 2015-03-19 | 384 | 385 | 371 | 374 | 309,900 | 374 |
| 2015-03-18 | 384 | 385 | 374 | 378 | 196,800 | 378 |
| 2015-03-17 | 384 | 404 | 378 | 384 | 641,200 | 384 |
| 2015-03-16 | 382 | 386 | 379 | 379 | 110,400 | 379 |
| 2015-03-13 | 377 | 390 | 376 | 379 | 283,200 | 379 |
| 2015-03-12 | 379 | 379 | 373 | 377 | 90,600 | 377 |
| 2015-03-11 | 373 | 379 | 373 | 377 | 71,600 | 377 |
| 2015-03-10 | 379 | 380 | 373 | 374 | 149,200 | 374 |
| 2015-03-09 | 379 | 380 | 378 | 379 | 141,800 | 379 |
| 2015-03-06 | 384 | 388 | 379 | 379 | 305,700 | 379 |
| 2015-03-05 | 384 | 385 | 382 | 382 | 92,600 | 382 |
| 2015-03-04 | 387 | 387 | 382 | 384 | 184,000 | 384 |
| 2015-03-03 | 400 | 400 | 387 | 388 | 284,700 | 388 |
| 2015-03-02 | 408 | 408 | 397 | 399 | 466,400 | 399 |
| 2015-02-27 | 389 | 401 | 387 | 389 | 390,200 | 389 |
| 2015-02-26 | 404 | 406 | 386 | 389 | 626,000 | 389 |
| 2015-02-25 | 387 | 409 | 387 | 401 | 1,443,800 | 401 |
| 2015-02-24 | 383 | 384 | 377 | 379 | 168,300 | 379 |
| 2015-02-23 | 386 | 388 | 384 | 385 | 183,400 | 385 |
| 2015-02-20 | 384 | 384 | 381 | 384 | 114,200 | 384 |
| 2015-02-19 | 384 | 384 | 378 | 381 | 111,000 | 381 |
| 2015-02-18 | 384 | 385 | 378 | 381 | 176,100 | 381 |
| 2015-02-17 | 372 | 381 | 372 | 380 | 156,700 | 380 |
| 2015-02-16 | 371 | 375 | 371 | 374 | 129,900 | 374 |
| 2015-02-13 | 372 | 375 | 368 | 369 | 330,800 | 369 |
| 2015-02-12 | 382 | 382 | 372 | 373 | 215,600 | 373 |
| 2015-02-10 | 381 | 383 | 374 | 375 | 214,500 | 375 |
| 2015-02-09 | 373 | 385 | 372 | 383 | 147,700 | 383 |
| 2015-02-06 | 375 | 378 | 372 | 373 | 153,800 | 373 |
| 2015-02-05 | 378 | 383 | 373 | 375 | 172,800 | 375 |
| 2015-02-04 | 386 | 387 | 379 | 381 | 135,200 | 381 |
| 2015-02-03 | 399 | 400 | 380 | 383 | 322,100 | 383 |
| 2015-02-02 | 398 | 401 | 393 | 397 | 178,300 | 397 |
| 2015-01-30 | 398 | 403 | 393 | 397 | 382,600 | 397 |
| 2015-01-29 | 415 | 433 | 397 | 406 | 1,338,500 | 406 |
| 2015-01-28 | 397 | 410 | 397 | 404 | 272,200 | 404 |
| 2015-01-27 | 398 | 413 | 397 | 401 | 524,700 | 401 |
| 2015-01-26 | 386 | 405 | 381 | 401 | 605,400 | 401 |
| 2015-01-23 | 383 | 400 | 378 | 384 | 532,700 | 384 |
| 2015-01-22 | 372 | 392 | 370 | 386 | 498,300 | 386 |
| 2015-01-21 | 378 | 378 | 370 | 370 | 155,900 | 370 |
| 2015-01-20 | 367 | 379 | 366 | 377 | 250,800 | 377 |
| 2015-01-19 | 376 | 379 | 363 | 365 | 234,600 | 365 |
| 2015-01-16 | 379 | 382 | 373 | 375 | 292,700 | 375 |
| 2015-01-15 | 383 | 387 | 377 | 382 | 356,800 | 382 |
| 2015-01-14 | 389 | 393 | 383 | 384 | 320,100 | 384 |
| 2015-01-13 | 392 | 399 | 385 | 393 | 299,000 | 393 |
| 2015-01-09 | 398 | 400 | 390 | 394 | 465,700 | 394 |
| 2015-01-08 | 402 | 425 | 395 | 399 | 792,900 | 399 |
| 2015-01-07 | 401 | 406 | 400 | 404 | 374,700 | 404 |
| 2015-01-06 | 410 | 414 | 402 | 407 | 526,500 | 407 |
| 2015-01-05 | 401 | 418 | 395 | 415 | 752,800 | 415 |
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
