1. HOME >
  2. 株価時系列 >
  3. 4829 >
  4. 2021年

4829 日本エンタープライズ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-3018618818418877,800188
2021-12-2918318718218782,700187
2021-12-2818118417918294,300182
2021-12-27187187179182166,200182
2021-12-24191192185187118,100187
2021-12-23189195185192344,300192
2021-12-22174191174189690,800189
2021-12-21170176170175205,300175
2021-12-20174175170170156,400170
2021-12-17180180175175115,400175
2021-12-1618118417917975,700179
2021-12-15182185178180122,800180
2021-12-1418018217818045,200180
2021-12-1318318418018245,700182
2021-12-1018418518118285,900182
2021-12-0918618718418444,400184
2021-12-0818618818518649,000186
2021-12-0718118518118586,500185
2021-12-0617918117917997,200179
2021-12-0317717917517880,700178
2021-12-02176181175175107,800175
2021-12-01175180174178198,700178
2021-11-30182185176178131,600178
2021-11-29186189181181146,800181
2021-11-26191192187187156,900187
2021-11-2519419419219453,900194
2021-11-2419319419119163,800191
2021-11-22195195193193100,400193
2021-11-1919519719419548,700195
2021-11-1819619619419648,000196
2021-11-1720020019619686,500196
2021-11-1619719819619852,700198
2021-11-15195197194197127,300197
2021-11-1219319519319450,300194
2021-11-1119319519319366,100193
2021-11-1019419619319563,000195
2021-11-09198199194194130,700194
2021-11-0819919919719867,700198
2021-11-0520220219820096,200200
2021-11-0420220220020248,200202
2021-11-0220120220020034,000200
2021-11-01200205200202225,600202
2021-10-2920120220020044,600200
2021-10-28200203200200135,300200
2021-10-2720220219920153,700201
2021-10-2620020120020034,700200
2021-10-2520020119919959,300199
2021-10-2220020219920068,800200
2021-10-2120120320020068,900200
2021-10-2020420620220395,200203
2021-10-1920120520120554,700205
2021-10-1820020320020393,100203
2021-10-1520020119920069,400200
2021-10-14200201199200106,900200
2021-10-1320220320020070,100200
2021-10-1220420420220247,200202
2021-10-1120320620220362,300203
2021-10-08200205199205151,900205
2021-10-07199202198198179,500198
2021-10-06201204198198248,000198
2021-10-05199203197201226,000201
2021-10-04206208200201304,000201
2021-10-01209209203204283,800204
2021-09-30208209204208138,300208
2021-09-29205210203209173,500209
2021-09-28214214206210299,300210
2021-09-27217218213213175,300213
2021-09-24214217214217107,700217
2021-09-22215215212212149,800212
2021-09-21213217212215130,600215
2021-09-1721621821521887,400218
2021-09-16220220214218181,200218
2021-09-1521921921721890,800218
2021-09-14219220217220115,300220
2021-09-13214219214219144,400219
2021-09-1021121521121594,100215
2021-09-09213215209212149,400212
2021-09-0821321521221581,400215
2021-09-0721421421121388,600213
2021-09-0621221421221373,100213
2021-09-0321121220921284,300212
2021-09-0221221221021075,400210
2021-09-01211213208212146,200212
2021-08-31209214208211236,400211
2021-08-30208209207209120,700209
2021-08-2720820820420666,600206
2021-08-26201208201208163,300208
2021-08-2519820219820165,800201
2021-08-24198202198198106,600198
2021-08-2319319719319787,500197
2021-08-20195198193193118,300193
2021-08-1919419819419585,300195
2021-08-1819519719219682,700196
2021-08-17200200195195147,300195
2021-08-16203203198198106,400198
2021-08-13201203199203122,800203
2021-08-12201202199202137,400202
2021-08-1120020320020288,800202
2021-08-1019720019720090,400200
2021-08-0619719819619795,600197
2021-08-05199201197197139,600197
2021-08-04203203200200102,900200
2021-08-0320320420120288,100202
2021-08-0220320420220451,400204
2021-07-30205206201201121,500201
2021-07-29203208203208104,800208
2021-07-28205207202202116,800202
2021-07-2720620920520884,900208
2021-07-26207208205206102,000206
2021-07-21202206202205180,900205
2021-07-20201203200201135,200201
2021-07-19207207202203183,900203
2021-07-16211211207208291,900208
2021-07-15220220210213344,900213
2021-07-14213218211216253,500216
2021-07-13213214212214102,700214
2021-07-12210213210213100,100213
2021-07-09206210203208195,400208
2021-07-08214214209209179,700209
2021-07-07213217213214136,700214
2021-07-06216217215216145,100216
2021-07-0522022021621765,200217
2021-07-02214220213219194,800219
2021-07-01214214212212122,600212
2021-06-3021521521321583,300215
2021-06-2921621621321385,400213
2021-06-28215218212217149,800217
2021-06-25212215211215102,900215
2021-06-2421121221021163,400211
2021-06-2321221421021198,500211
2021-06-22208213208213149,700213
2021-06-21207207202204375,700204
2021-06-18217217211211261,100211
2021-06-17218218214215202,400215
2021-06-16219223216220252,700220
2021-06-1521821921621982,600219
2021-06-14220220216218117,000218
2021-06-11217221217218192,200218
2021-06-10220220215218155,300218
2021-06-0921822021722072,800220
2021-06-08217220216219129,200219
2021-06-07215217213216128,700216
2021-06-0421421521221288,400212
2021-06-03215217212215110,500215
2021-06-02213216211216149,900216
2021-06-01216216212215180,800215
2021-05-31219220215216115,400216
2021-05-28218219216219145,200219
2021-05-27221221218218334,500218
2021-05-26221222218221183,600221
2021-05-25224224220220100,500220
2021-05-24223224220222106,700222
2021-05-21221225220223211,200223
2021-05-20217223217220164,800220
2021-05-19216221215217162,100217
2021-05-18214219214219132,300219
2021-05-17217218211213218,300213
2021-05-14214220214217106,200217
2021-05-13215216210213291,700213
2021-05-12222224216217255,300217
2021-05-11228228222222132,800222
2021-05-10227229224228147,200228
2021-05-07224227224227168,600227
2021-05-06224228221225173,600225
2021-04-30225229222225290,600225
2021-04-28227228222222311,600222
2021-04-27230231227228194,400228
2021-04-26230233227232138,500232
2021-04-23231233228230145,800230
2021-04-22232237231232208,500232
2021-04-21235236231232298,900232
2021-04-20241242237238166,700238
2021-04-19241244239243144,000243
2021-04-16241244237242193,200242
2021-04-15244244237241412,900241
2021-04-14248248242246194,200246
2021-04-13251254247249202,800249
2021-04-12252256251255123,200255
2021-04-09248253246253230,600253
2021-04-08254254245249353,900249
2021-04-07258262253256248,000256
2021-04-06260262256260142,500260
2021-04-05257265254259400,900259
2021-04-02260261247258463,900258
2021-04-012862882552601,579,100260
2021-03-31267275266273396,300273
2021-03-30269269263269224,100269
2021-03-29272274266272312,300272
2021-03-26268270262270143,300270
2021-03-25262269261268198,400268
2021-03-24266266261262175,100262
2021-03-23274274264267223,500267
2021-03-22268274267273184,700273
2021-03-19266269263269217,600269
2021-03-18271271264268232,500268
2021-03-17267274265271348,700271
2021-03-16263268259266264,700266
2021-03-15258262254262250,400262
2021-03-12249259246257453,500257
2021-03-11243250242249222,500249
2021-03-10241243238241161,900241
2021-03-09238244233242276,800242
2021-03-08244246238240313,700240
2021-03-05253255238242791,400242
2021-03-04259261252260322,900260
2021-03-03264265256261265,900261
2021-03-02253267252264563,100264
2021-03-01257257248250242,200250
2021-02-26259260255255364,800255
2021-02-25266271260264417,300264
2021-02-24260272260262839,900262
2021-02-22250262248255818,300255
2021-02-192432622392571,584,300257
2021-02-18242244240240121,200240
2021-02-17242244238242200,200242
2021-02-16245252244244373,900244
2021-02-15244245239245149,800245
2021-02-1224424424124181,500241
2021-02-10243246240244129,600244
2021-02-09249249239244252,800244
2021-02-08250251242247223,500247
2021-02-05250250243245249,100245
2021-02-04250253243248421,000248
2021-02-03237250236249553,400249
2021-02-02233238231235252,800235
2021-02-01228236227234191,300234
2021-01-29242242229229530,200229
2021-01-28236255234242961,300242
2021-01-27243252240244812,100244
2021-01-262342442312411,063,500241
2021-01-25225234223234381,200234
2021-01-22220228220224340,400224
2021-01-21218220217220188,300220
2021-01-20216216212216171,600216
2021-01-19217217214215181,000215
2021-01-18214218211216390,100216
2021-01-15206214206211486,800211
2021-01-14208212201205888,900205
2021-01-13214220214218370,000218
2021-01-12214216209213348,800213
2021-01-08211217209216315,100216
2021-01-07210210206210238,500210
2021-01-06206210206208181,200208
2021-01-05204207201206179,000206
2021-01-04209209202206230,900206

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