4829 日本エンタープライズ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	128	129	127	128	88,600	128
2022-12-29	126	128	126	128	41,300	128
2022-12-28	128	128	126	127	120,500	127
2022-12-27	128	129	128	128	152,400	128
2022-12-26	128	128	126	128	78,300	128
2022-12-23	129	129	128	128	84,200	128
2022-12-22	130	131	128	129	132,600	129
2022-12-21	132	132	129	129	163,000	129
2022-12-20	137	137	131	132	143,700	132
2022-12-19	138	138	137	137	82,000	137
2022-12-16	138	139	137	137	111,600	137
2022-12-15	139	140	138	138	61,300	138
2022-12-14	139	141	139	140	110,100	140
2022-12-13	141	141	139	140	61,900	140
2022-12-12	139	141	138	141	79,200	141
2022-12-09	139	140	137	140	104,100	140
2022-12-08	140	140	137	137	99,600	137
2022-12-07	137	140	137	139	96,500	139
2022-12-06	138	140	137	137	90,300	137
2022-12-05	140	140	138	138	51,500	138
2022-12-02	141	141	139	140	99,800	140
2022-12-01	144	144	141	142	76,200	142
2022-11-30	144	144	142	142	71,700	142
2022-11-29	148	148	145	145	63,300	145
2022-11-28	148	148	146	148	65,200	148
2022-11-25	148	148	147	147	45,900	147
2022-11-24	148	148	146	148	75,600	148
2022-11-22	145	147	145	147	98,200	147
2022-11-21	145	145	143	144	56,700	144
2022-11-18	144	144	142	144	92,700	144
2022-11-17	142	144	141	144	74,800	144
2022-11-16	141	142	139	141	94,900	141
2022-11-15	142	143	142	142	42,900	142
2022-11-14	140	143	139	142	88,300	142
2022-11-11	141	142	139	140	89,500	140
2022-11-10	141	142	140	140	37,100	140
2022-11-09	143	143	141	141	32,300	141
2022-11-08	141	143	141	142	52,000	142
2022-11-07	141	141	139	141	48,900	141
2022-11-04	140	141	139	139	49,400	139
2022-11-02	142	142	140	140	50,500	140
2022-11-01	142	143	141	141	64,400	141
2022-10-31	139	141	139	141	82,500	141
2022-10-28	140	141	137	137	193,800	137
2022-10-27	141	141	140	140	22,500	140
2022-10-26	139	141	138	140	69,800	140
2022-10-25	138	139	138	139	52,300	139
2022-10-24	138	139	137	138	66,100	138
2022-10-21	136	137	136	137	115,100	137
2022-10-20	138	138	136	136	101,300	136
2022-10-19	139	140	138	138	69,800	138
2022-10-18	138	139	137	138	97,700	138
2022-10-17	135	138	135	137	98,900	137
2022-10-14	140	141	136	137	256,300	137
2022-10-13	143	143	137	138	183,800	138
2022-10-12	144	145	143	143	114,600	143
2022-10-11	145	145	142	143	171,500	143
2022-10-07	149	150	148	148	108,400	148
2022-10-06	151	152	150	152	54,800	152
2022-10-05	151	152	149	150	62,200	150
2022-10-04	149	152	149	152	103,100	152
2022-10-03	145	149	143	148	145,800	148
2022-09-30	151	151	146	146	114,300	146
2022-09-29	147	152	147	152	85,000	152
2022-09-28	147	147	143	147	156,600	147
2022-09-27	150	150	147	147	106,400	147
2022-09-26	151	152	149	149	98,900	149
2022-09-22	150	154	150	152	107,400	152
2022-09-21	154	154	151	152	71,300	152
2022-09-20	154	156	154	154	51,300	154
2022-09-16	155	157	152	153	114,300	153
2022-09-15	159	159	157	157	91,000	157
2022-09-14	160	161	157	158	97,600	158
2022-09-13	161	163	161	161	68,600	161
2022-09-12	161	163	161	163	68,500	163
2022-09-09	160	162	160	161	97,200	161
2022-09-08	159	162	159	161	42,400	161
2022-09-07	162	162	159	159	108,400	159
2022-09-06	161	164	161	162	96,000	162
2022-09-05	162	163	160	161	126,900	161
2022-09-02	166	166	162	163	146,500	163
2022-09-01	168	168	164	166	115,700	166
2022-08-31	168	170	168	168	91,400	168
2022-08-30	169	170	168	168	82,900	168
2022-08-29	165	169	164	167	111,000	167
2022-08-26	168	169	166	167	131,100	167
2022-08-25	166	169	165	169	97,000	169
2022-08-24	164	166	163	165	60,400	165
2022-08-23	164	165	163	163	108,900	163
2022-08-22	166	166	164	165	53,400	165
2022-08-19	166	169	164	167	208,800	167
2022-08-18	167	168	165	166	159,800	166
2022-08-17	163	170	163	168	279,400	168
2022-08-16	164	164	162	162	108,100	162
2022-08-15	166	166	163	165	86,600	165
2022-08-12	162	166	162	165	137,500	165
2022-08-10	164	164	161	163	95,600	163
2022-08-09	164	166	163	164	158,900	164
2022-08-08	167	168	164	165	183,700	165
2022-08-05	167	169	166	168	235,800	168
2022-08-04	164	170	163	167	275,800	167
2022-08-03	164	165	161	163	207,100	163
2022-08-02	167	167	163	163	124,600	163
2022-08-01	161	167	160	167	436,300	167
2022-07-29	158	158	156	157	125,900	157
2022-07-28	161	161	157	157	109,900	157
2022-07-27	159	161	159	160	105,200	160
2022-07-26	159	161	158	159	90,400	159
2022-07-25	161	161	157	159	115,900	159
2022-07-22	161	162	161	161	157,800	161
2022-07-21	159	164	159	162	341,200	162
2022-07-20	156	162	154	162	239,200	162
2022-07-19	155	156	152	154	516,600	154
2022-07-15	160	176	155	156	5,601,000	156
2022-07-14	151	154	150	153	118,800	153
2022-07-13	151	153	150	151	113,700	151
2022-07-12	154	154	150	150	98,400	150
2022-07-11	153	154	152	154	101,100	154
2022-07-08	154	154	151	152	112,700	152
2022-07-07	155	155	153	154	42,100	154
2022-07-06	155	156	153	155	89,800	155
2022-07-05	154	156	154	154	34,300	154
2022-07-04	155	156	154	154	57,900	154
2022-07-01	157	157	153	154	73,400	154
2022-06-30	158	159	155	157	92,300	157
2022-06-29	160	161	158	158	62,400	158
2022-06-28	160	161	159	161	23,200	161
2022-06-27	160	160	158	160	32,200	160
2022-06-24	156	160	156	160	57,500	160
2022-06-23	153	157	153	157	56,200	157
2022-06-22	154	155	153	155	42,900	155
2022-06-21	153	156	152	155	84,200	155
2022-06-20	155	155	152	152	64,300	152
2022-06-17	155	157	154	154	101,300	154
2022-06-16	157	160	156	156	87,000	156
2022-06-15	159	159	154	157	104,800	157
2022-06-14	160	160	157	158	95,400	158
2022-06-13	161	162	160	160	48,200	160
2022-06-10	163	163	162	162	46,100	162
2022-06-09	163	164	163	163	69,800	163
2022-06-08	160	163	160	163	85,800	163
2022-06-07	161	162	159	160	97,700	160
2022-06-06	159	162	159	160	85,300	160
2022-06-03	162	163	159	161	109,200	161
2022-06-02	163	163	160	160	60,400	160
2022-06-01	162	163	161	163	52,000	163
2022-05-31	164	164	161	162	59,700	162
2022-05-30	159	165	158	165	123,700	165
2022-05-27	162	163	160	161	341,400	161
2022-05-26	161	164	161	161	67,200	161
2022-05-25	163	164	161	162	122,900	162
2022-05-24	165	165	162	162	59,200	162
2022-05-23	164	166	164	165	80,000	165
2022-05-20	164	164	162	164	47,000	164
2022-05-19	161	164	161	164	60,500	164
2022-05-18	160	163	160	163	38,900	163
2022-05-17	161	161	159	160	88,500	160
2022-05-16	164	165	161	161	53,000	161
2022-05-13	160	164	160	163	102,500	163
2022-05-12	163	163	159	159	99,700	159
2022-05-11	164	167	164	164	79,000	164
2022-05-10	163	165	161	164	89,200	164
2022-05-09	168	168	163	163	73,000	163
2022-05-06	167	169	165	168	50,400	168
2022-05-02	165	168	165	165	77,800	165
2022-04-28	167	167	164	165	48,600	165
2022-04-27	162	168	161	168	135,200	168
2022-04-26	163	163	162	162	55,000	162
2022-04-25	163	164	162	162	60,900	162
2022-04-22	165	166	163	165	94,500	165
2022-04-21	165	168	165	167	72,100	167
2022-04-20	164	166	164	166	52,600	166
2022-04-19	165	166	163	163	86,100	163
2022-04-18	166	166	164	165	52,900	165
2022-04-15	166	166	163	166	92,300	166
2022-04-14	168	169	166	166	41,100	166
2022-04-13	166	169	166	168	65,500	168
2022-04-12	168	169	164	166	120,100	166
2022-04-11	173	173	166	167	208,000	167
2022-04-08	172	185	170	173	698,500	173
2022-04-07	177	177	171	172	212,400	172
2022-04-06	181	181	178	179	65,900	179
2022-04-05	183	183	179	181	77,900	181
2022-04-04	177	182	177	182	134,100	182
2022-04-01	173	175	170	175	77,300	175
2022-03-31	173	174	172	173	60,300	173
2022-03-30	173	175	172	175	75,000	175
2022-03-29	172	173	170	173	67,000	173
2022-03-28	171	172	169	171	75,100	171
2022-03-25	174	175	172	173	42,700	173
2022-03-24	174	177	174	175	87,300	175
2022-03-23	173	176	173	176	110,300	176
2022-03-22	174	175	172	173	71,700	173
2022-03-18	171	174	171	174	60,500	174
2022-03-17	170	174	168	174	132,900	174
2022-03-16	170	170	168	169	60,600	169
2022-03-15	165	169	165	169	105,200	169
2022-03-14	164	175	164	166	400,000	166
2022-03-11	163	165	161	163	81,400	163
2022-03-10	163	167	163	166	99,000	166
2022-03-09	161	163	159	162	135,600	162
2022-03-08	162	166	160	162	113,800	162
2022-03-07	167	167	161	163	116,600	163
2022-03-04	170	170	167	167	90,700	167
2022-03-03	172	172	169	169	59,900	169
2022-03-02	171	172	169	171	57,600	171
2022-03-01	172	175	171	173	101,400	173
2022-02-28	167	171	166	171	117,200	171
2022-02-25	164	168	164	168	61,900	168
2022-02-24	167	167	160	164	145,000	164
2022-02-22	171	172	166	167	104,000	167
2022-02-21	169	172	168	172	57,200	172
2022-02-18	168	172	167	171	65,300	171
2022-02-17	172	172	168	169	95,300	169
2022-02-16	170	173	170	173	45,100	173
2022-02-15	172	172	167	168	82,700	168
2022-02-14	172	172	170	171	61,500	171
2022-02-10	173	175	173	175	50,900	175
2022-02-09	171	174	171	172	59,600	172
2022-02-08	173	174	170	171	76,800	171
2022-02-07	175	175	170	171	76,000	171
2022-02-04	171	175	169	175	96,400	175
2022-02-03	174	174	171	173	42,900	173
2022-02-02	171	176	170	176	81,800	176
2022-02-01	169	173	169	170	63,500	170
2022-01-31	164	170	164	168	104,100	168
2022-01-28	164	165	161	163	116,700	163
2022-01-27	170	171	161	162	174,700	162
2022-01-26	166	171	166	170	144,800	170
2022-01-25	170	170	165	166	145,500	166
2022-01-24	171	173	169	171	82,100	171
2022-01-21	168	173	168	173	85,700	173
2022-01-20	167	172	166	171	107,400	171
2022-01-19	173	174	167	167	186,300	167
2022-01-18	177	180	174	176	166,600	176
2022-01-17	182	182	177	177	127,000	177
2022-01-14	181	182	178	180	171,800	180
2022-01-13	185	185	182	184	102,500	184
2022-01-12	182	188	182	188	131,400	188
2022-01-11	179	181	177	181	86,900	181
2022-01-07	181	182	176	180	116,900	180
2022-01-06	186	186	180	181	122,400	181
2022-01-05	190	190	185	186	61,600	186
2022-01-04	190	190	187	190	54,200	190

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11月
日	月	火	水	木	金	土
« 10月31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