1. HOME >
  2. 株価時系列 >
  3. 4829 >
  4. 2020年

4829 日本エンタープライズ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-30208210205208172,200208
2020-12-29201212201208399,400208
2020-12-28205207199199316,900199
2020-12-25207207202204160,100204
2020-12-24207208204207170,800207
2020-12-23202209202208303,500208
2020-12-22208209201202393,900202
2020-12-21217219211211313,300211
2020-12-18218218213214224,200214
2020-12-17219220214220228,100220
2020-12-16222223216217259,800217
2020-12-15224226218222281,100222
2020-12-14218229216222521,800222
2020-12-11216218214217171,800217
2020-12-10216216213214206,800214
2020-12-09218219214216141,100216
2020-12-08216220214220136,700220
2020-12-07219221213215344,800215
2020-12-04223224217219313,000219
2020-12-03229229223224323,200224
2020-12-02226230224229292,700229
2020-12-01225228222224370,600224
2020-11-30233234223224421,600224
2020-11-27230235229235350,100235
2020-11-26230234228233190,400233
2020-11-25236240226228546,900228
2020-11-24235237229235609,800235
2020-11-20226227220227485,900227
2020-11-192352372222271,240,600227
2020-11-182212572212345,371,600234
2020-11-17223224214214416,400214
2020-11-16225225221225244,700225
2020-11-13224225220222323,400222
2020-11-12230232225227360,600227
2020-11-11229234225231234,100231
2020-11-10237238228230360,200230
2020-11-09238239236239138,000239
2020-11-06237238234237193,200237
2020-11-05238240233237219,600237
2020-11-04234238230234309,200234
2020-11-02229233224230327,800230
2020-10-30237241225229498,400229
2020-10-29234241233238211,800238
2020-10-28238242235239189,600239
2020-10-27235242229241483,800241
2020-10-26245249239240356,200240
2020-10-23244247237245453,800245
2020-10-22252252241245446,100245
2020-10-21255258253255183,900255
2020-10-20253261253257135,100257
2020-10-19256262250260388,300260
2020-10-16261261253257367,100257
2020-10-15267267259261394,500261
2020-10-14270274266271385,800271
2020-10-13275275270272252,200272
2020-10-12278278270274487,400274
2020-10-09272276268276456,600276
2020-10-08266273263271789,900271
2020-10-07260265257265579,600265
2020-10-06260262249258918,600258
2020-10-05246256246256722,000256
2020-10-022532562402452,355,400245
2020-09-302993022892901,036,500290
2020-09-29294298289298614,000298
2020-09-28301301284294678,000294
2020-09-25289296289293366,000293
2020-09-243033032872881,052,000288
2020-09-23299305298304508,000304
2020-09-18298301295297261,400297
2020-09-17301302292300394,600300
2020-09-16299305298301467,900301
2020-09-15296299293299332,500299
2020-09-14295299287296418,300296
2020-09-11291295282293632,100293
2020-09-10304306291292687,800292
2020-09-09303310301304415,100304
2020-09-08315315303312601,800312
2020-09-07315319310315508,500315
2020-09-04311320310315329,300315
2020-09-03318325314323372,400323
2020-09-02312325312314811,200314
2020-09-01309312303312206,600312
2020-08-31305309302309309,900309
2020-08-28315315297302762,400302
2020-08-27333333314316694,800316
2020-08-26322322311319401,800319
2020-08-253293373183191,068,400319
2020-08-24323325316321370,800321
2020-08-21317320312317266,100317
2020-08-20318318308314490,500314
2020-08-19314324309321589,800321
2020-08-18308314303311620,100311
2020-08-17310310298300419,100300
2020-08-14296312295308535,900308
2020-08-13299301293296310,900296
2020-08-12296299290297330,300297
2020-08-11305305295298579,000298
2020-08-07306308299306279,200306
2020-08-06311311299305544,800305
2020-08-05310321306311567,500311
2020-08-043303323073101,104,600310
2020-08-03331336321327647,300327
2020-07-313243353213311,191,800331
2020-07-303343413203251,310,800325
2020-07-293443493333341,470,200334
2020-07-283583683443521,515,200352
2020-07-273543663473611,507,200361
2020-07-223533583443561,964,500356
2020-07-213313553293533,385,600353
2020-07-203323423213342,046,800334
2020-07-173133403083364,322,200336
2020-07-163303303103132,264,500313
2020-07-153143303073274,649,300327
2020-07-142643302603087,381,100308
2020-07-132802832552661,583,200266
2020-07-10270274266271677,300271
2020-07-09264272261264436,500264
2020-07-08260265258264257,700264
2020-07-07261261254259217,400259
2020-07-06253263252259411,800259
2020-07-03240253240251360,700251
2020-07-02252254238238308,100238
2020-07-01268269251252608,000252
2020-06-30260268252258864,900258
2020-06-29253255247252187,600252
2020-06-26260261254256127,400256
2020-06-25265265256258240,800258
2020-06-24268271266268160,500268
2020-06-23271274266268218,000268
2020-06-22262272260272352,900272
2020-06-19259262255261149,600261
2020-06-18260260251256203,000256
2020-06-17259262257260105,800260
2020-06-16254264254259262,000259
2020-06-15262263246246311,600246
2020-06-12258265256260527,400260
2020-06-11276278269272442,800272
2020-06-10269289268281932,600281
2020-06-09273274268271451,500271
2020-06-08276278273277309,600277
2020-06-05272279268279424,300279
2020-06-04279279266270668,100270
2020-06-03285285271275706,800275
2020-06-022762872692801,580,000280
2020-06-01275281272278722,000278
2020-05-292712832702781,898,600278
2020-05-282822972672778,578,600277
2020-05-27238245237244440,900244
2020-05-26245246238241270,800241
2020-05-25238245236244433,500244
2020-05-22235236233236138,400236
2020-05-21239240232237156,900237
2020-05-20233240232239274,800239
2020-05-19238240230234239,200234
2020-05-18232235229235206,000235
2020-05-15232235224230237,000230
2020-05-14248248229229566,600229
2020-05-13250253245247662,400247
2020-05-122352512332471,134,700247
2020-05-11232238231235223,700235
2020-05-08234237228231164,300231
2020-05-07221235221234227,800234
2020-05-01232232224225245,100225
2020-04-30239239233234326,900234
2020-04-28232240227238715,700238
2020-04-27229231227229287,900229
2020-04-24228230223227225,600227
2020-04-23229230224228201,700228
2020-04-22223230220228290,600228
2020-04-21234235221224412,900224
2020-04-20243243235239385,500239
2020-04-17240245234243936,000243
2020-04-16236236228233376,900233
2020-04-152322422292351,124,000235
2020-04-14217236217233894,800233
2020-04-13212219211218258,400218
2020-04-10225225209213551,700213
2020-04-09216222210219679,700219
2020-04-08210212203208181,400208
2020-04-07210215201209475,200209
2020-04-06184207183207519,200207
2020-04-03193196183188480,400188
2020-04-02190197190193402,600193
2020-04-01213214195195743,000195
2020-03-31210216205205586,300205
2020-03-30203210202208485,000208
2020-03-27204210200208937,000208
2020-03-26195202191198635,900198
2020-03-25203204193202462,400202
2020-03-24184198184193382,000193
2020-03-23176186170184640,800184
2020-03-19181183172180381,100180
2020-03-18179184176177485,700177
2020-03-17164180162179787,700179
2020-03-16167177160167591,800167
2020-03-13159167153157713,600157
2020-03-12181187172174684,100174
2020-03-11193202186187248,300187
2020-03-10165198165194669,600194
2020-03-09199200188189631,200189
2020-03-06216218208209371,800209
2020-03-05227227219220277,600220
2020-03-04216224216223514,600223
2020-03-032432432222251,072,700225
2020-03-022112332112312,105,700231
2020-02-28210217202203921,200203
2020-02-27238238219222726,800222
2020-02-26251254235237742,000237
2020-02-252422752402551,995,800255
2020-02-21256261256258225,300258
2020-02-20259260254256228,000256
2020-02-19252258251257241,200257
2020-02-18261261248250498,500250
2020-02-17256261253259383,500259
2020-02-14265267260262370,600262
2020-02-13274275262264557,700264
2020-02-12267275265272982,800272
2020-02-10264266258265318,600265
2020-02-07268272261265448,900265
2020-02-06266270263269653,200269
2020-02-052662732622661,413,400266
2020-02-04253259250258387,700258
2020-02-03250253243252677,900252
2020-01-31257260253256655,400256
2020-01-302522652522591,800,900259
2020-01-292722802512537,228,600253
2020-01-28232243231242349,300242
2020-01-27238240234234434,800234
2020-01-24249250242242382,600242
2020-01-23250250245250373,200250
2020-01-22250253249251171,100251
2020-01-21254255249252274,300252
2020-01-20257258250253460,200253
2020-01-172662682532561,248,800256
2020-01-16262266258264957,000264
2020-01-152522682462671,789,800267
2020-01-142572662462481,378,600248
2020-01-10260261249259728,500259
2020-01-092562692512562,855,300256
2020-01-082552552372451,041,300245
2020-01-072392572372561,046,100256
2020-01-06240244235236481,400236

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