4829 日本エンタープライズ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	124	126	123	125	201,700	125
2023-12-28	120	124	120	123	113,500	123
2023-12-27	120	122	120	121	176,400	121
2023-12-26	119	121	119	119	126,500	119
2023-12-25	121	122	119	120	253,300	120
2023-12-22	118	122	118	121	340,400	121
2023-12-21	118	119	117	118	103,800	118
2023-12-20	119	121	119	119	146,200	119
2023-12-19	118	120	117	119	190,100	119
2023-12-18	117	118	116	117	132,900	117
2023-12-15	117	119	116	117	155,600	117
2023-12-14	117	118	116	116	126,800	116
2023-12-13	117	118	117	117	98,400	117
2023-12-12	119	120	117	117	206,400	117
2023-12-11	120	121	118	120	296,200	120
2023-12-08	121	123	118	119	513,100	119
2023-12-07	128	148	122	123	8,311,000	123
2023-12-06	121	123	120	123	113,500	123
2023-12-05	124	124	120	120	92,300	120
2023-12-04	125	125	123	123	81,900	123
2023-12-01	124	124	122	124	135,700	124
2023-11-30	123	125	123	124	79,300	124
2023-11-29	123	126	123	123	127,200	123
2023-11-28	123	124	122	123	56,300	123
2023-11-27	124	124	122	122	39,200	122
2023-11-24	123	124	122	123	72,600	123
2023-11-22	120	124	120	122	144,000	122
2023-11-21	119	122	119	120	78,800	120
2023-11-20	118	121	118	120	109,700	120
2023-11-17	118	119	117	119	66,200	119
2023-11-16	119	119	117	118	74,800	118
2023-11-15	119	120	118	119	70,500	119
2023-11-14	119	120	118	119	63,200	119
2023-11-13	119	120	118	118	41,100	118
2023-11-10	120	120	118	119	58,400	119
2023-11-09	119	120	118	120	52,900	120
2023-11-08	121	121	119	119	65,500	119
2023-11-07	119	121	119	121	62,800	121
2023-11-06	119	121	119	120	140,700	120
2023-11-02	116	119	116	117	91,000	117
2023-11-01	116	118	116	116	106,000	116
2023-10-31	116	117	114	116	170,700	116
2023-10-30	118	119	115	115	308,900	115
2023-10-27	117	119	117	119	85,700	119
2023-10-26	121	121	117	117	251,800	117
2023-10-25	120	120	118	118	102,100	118
2023-10-24	117	119	115	119	219,900	119
2023-10-23	121	121	117	117	139,300	117
2023-10-20	120	121	119	121	100,600	121
2023-10-19	119	122	119	120	127,200	120
2023-10-18	120	121	118	121	106,500	121
2023-10-17	121	121	119	120	85,900	120
2023-10-16	122	123	119	119	186,100	119
2023-10-13	125	126	122	122	137,100	122
2023-10-12	125	125	123	125	72,600	125
2023-10-11	125	126	124	125	212,600	125
2023-10-10	128	131	126	127	373,800	127
2023-10-06	124	126	123	123	132,200	123
2023-10-05	122	124	122	123	137,000	123
2023-10-04	125	125	123	123	103,900	123
2023-10-03	131	131	124	125	203,100	125
2023-10-02	132	133	130	130	49,900	130
2023-09-29	132	133	131	131	53,500	131
2023-09-28	132	132	130	131	47,400	131
2023-09-27	130	132	129	132	53,100	132
2023-09-26	131	131	129	130	50,800	130
2023-09-25	130	131	130	131	58,000	131
2023-09-22	129	130	128	129	79,700	129
2023-09-21	131	131	128	130	93,000	130
2023-09-20	131	131	130	131	83,200	131
2023-09-19	131	132	130	132	83,800	132
2023-09-15	130	131	130	131	64,700	131
2023-09-14	129	131	129	130	68,400	130
2023-09-13	129	130	129	129	74,100	129
2023-09-12	130	131	130	130	68,100	130
2023-09-11	133	133	129	129	96,200	129
2023-09-08	132	134	131	132	114,800	132
2023-09-07	134	134	132	134	66,000	134
2023-09-06	135	135	134	135	33,000	135
2023-09-05	134	135	133	135	87,000	135
2023-09-04	133	134	132	134	63,400	134
2023-09-01	133	134	132	134	42,300	134
2023-08-31	132	134	132	133	44,300	133
2023-08-30	133	134	132	132	68,000	132
2023-08-29	132	133	132	132	59,700	132
2023-08-28	131	133	131	133	100,000	133
2023-08-25	130	132	128	132	150,700	132
2023-08-24	129	131	128	130	67,300	130
2023-08-23	129	130	128	128	49,000	128
2023-08-22	127	129	127	129	59,700	129
2023-08-21	125	127	125	127	37,600	127
2023-08-18	125	127	124	125	154,200	125
2023-08-17	129	129	125	126	246,300	126
2023-08-16	130	131	129	129	58,300	129
2023-08-15	131	131	129	130	177,900	130
2023-08-14	133	133	131	131	80,600	131
2023-08-10	132	133	132	133	81,700	133
2023-08-09	133	133	131	133	105,500	133
2023-08-08	134	134	132	133	66,700	133
2023-08-07	132	135	132	133	74,000	133
2023-08-04	131	134	131	133	136,300	133
2023-08-03	133	134	130	130	213,600	130
2023-08-02	135	136	133	134	128,700	134
2023-08-01	138	138	135	135	65,100	135
2023-07-31	135	138	135	136	155,000	136
2023-07-28	139	140	133	134	373,800	134
2023-07-27	138	139	137	139	67,000	139
2023-07-26	140	140	138	138	133,800	138
2023-07-25	137	141	136	140	218,600	140
2023-07-24	139	139	136	137	98,600	137
2023-07-21	137	138	136	138	120,200	138
2023-07-20	137	138	136	136	75,700	136
2023-07-19	137	138	136	138	86,400	138
2023-07-18	139	140	136	137	275,300	137
2023-07-14	141	143	139	143	164,000	143
2023-07-13	139	142	138	141	129,000	141
2023-07-12	143	143	138	139	152,400	139
2023-07-11	143	145	141	143	175,100	143
2023-07-10	146	146	139	142	261,100	142
2023-07-07	144	148	143	146	241,400	146
2023-07-06	147	149	143	146	360,200	146
2023-07-05	139	151	138	149	1,609,400	149
2023-07-04	138	139	137	138	145,400	138
2023-07-03	136	139	135	137	172,700	137
2023-06-30	135	136	134	136	56,300	136
2023-06-29	133	136	133	136	110,100	136
2023-06-28	132	134	131	134	67,800	134
2023-06-27	134	134	130	131	90,400	131
2023-06-26	133	134	132	132	64,500	132
2023-06-23	136	137	133	134	168,400	134
2023-06-22	137	138	136	136	65,000	136
2023-06-21	136	139	136	138	45,400	138
2023-06-20	137	138	136	137	53,000	137
2023-06-19	138	138	136	138	104,700	138
2023-06-16	136	138	136	138	95,200	138
2023-06-15	136	136	135	135	30,800	135
2023-06-14	135	137	134	136	58,400	136
2023-06-13	135	136	134	134	84,600	134
2023-06-12	134	135	133	134	53,200	134
2023-06-09	134	135	133	134	59,300	134
2023-06-08	135	135	133	133	50,200	133
2023-06-07	136	137	133	135	106,000	135
2023-06-06	134	137	134	136	49,900	136
2023-06-05	135	136	133	135	84,900	135
2023-06-02	132	135	132	134	51,800	134
2023-06-01	131	136	131	132	102,900	132
2023-05-31	134	134	132	132	42,800	132
2023-05-30	134	135	133	134	122,200	134
2023-05-29	138	138	136	136	195,600	136
2023-05-26	137	137	135	136	86,400	136
2023-05-25	137	139	137	137	36,400	137
2023-05-24	137	139	137	138	60,500	138
2023-05-23	138	139	137	137	45,000	137
2023-05-22	139	140	138	138	57,600	138
2023-05-19	140	141	139	139	74,900	139
2023-05-18	142	142	140	140	76,800	140
2023-05-17	143	143	141	142	95,500	142
2023-05-16	143	143	142	142	29,800	142
2023-05-15	145	145	142	142	45,700	142
2023-05-12	145	145	144	145	40,500	145
2023-05-11	144	145	143	144	51,500	144
2023-05-10	144	144	143	144	45,000	144
2023-05-09	145	145	144	145	49,900	145
2023-05-08	145	145	143	145	127,400	145
2023-05-02	141	144	140	144	101,200	144
2023-05-01	143	143	141	141	87,000	141
2023-04-28	140	143	139	143	144,200	143
2023-04-27	140	141	138	138	148,300	138
2023-04-26	141	142	139	140	98,900	140
2023-04-25	144	144	140	141	203,700	141
2023-04-24	139	142	139	141	172,900	141
2023-04-21	138	138	137	138	73,000	138
2023-04-20	139	139	137	139	110,700	139
2023-04-19	138	139	137	138	66,400	138
2023-04-18	136	138	136	138	99,200	138
2023-04-17	138	138	135	136	67,800	136
2023-04-14	138	138	137	137	72,600	137
2023-04-13	138	139	136	138	104,600	138
2023-04-12	139	139	137	138	86,300	138
2023-04-11	139	141	138	139	124,400	139
2023-04-10	137	140	135	140	252,000	140
2023-04-07	137	140	135	140	268,800	140
2023-04-06	138	139	136	136	100,800	136
2023-04-05	139	147	137	138	634,000	138
2023-04-04	137	137	135	136	54,300	136
2023-04-03	136	137	136	136	63,300	136
2023-03-31	136	136	134	136	67,400	136
2023-03-30	135	136	135	135	63,900	135
2023-03-29	134	135	134	135	55,500	135
2023-03-28	134	135	133	134	51,300	134
2023-03-27	134	135	134	135	36,100	135
2023-03-24	131	133	131	133	62,000	133
2023-03-23	131	133	130	132	52,600	132
2023-03-22	130	132	130	131	40,100	131
2023-03-20	131	132	130	130	60,300	130
2023-03-17	130	133	130	131	73,300	131
2023-03-16	128	131	128	130	94,200	130
2023-03-15	130	132	129	132	51,700	132
2023-03-14	131	131	127	129	176,300	129
2023-03-13	134	134	131	133	78,800	133
2023-03-10	136	138	135	135	130,700	135
2023-03-09	139	139	137	137	95,300	137
2023-03-08	136	139	135	139	82,500	139
2023-03-07	134	136	134	136	37,000	136
2023-03-06	134	134	133	134	47,700	134
2023-03-03	133	133	132	133	48,700	133
2023-03-02	133	134	132	132	53,100	132
2023-03-01	134	134	131	132	106,100	132
2023-02-28	134	135	133	134	115,300	134
2023-02-27	136	136	135	135	59,600	135
2023-02-24	137	137	135	137	94,800	137
2023-02-22	137	137	134	134	99,900	134
2023-02-21	138	138	137	137	77,300	137
2023-02-20	138	138	137	138	57,000	138
2023-02-17	139	140	137	138	103,900	138
2023-02-16	141	142	139	140	66,700	140
2023-02-15	140	142	139	141	79,900	141
2023-02-14	143	143	139	139	131,500	139
2023-02-13	144	145	139	143	240,500	143
2023-02-10	142	147	140	141	318,100	141
2023-02-09	136	143	135	142	393,500	142
2023-02-08	135	138	133	136	85,700	136
2023-02-07	136	136	134	134	32,400	134
2023-02-06	135	136	135	136	63,700	136
2023-02-03	137	137	135	135	139,000	135
2023-02-02	133	141	133	137	471,200	137
2023-02-01	129	133	129	133	163,400	133
2023-01-31	130	130	127	129	109,600	129
2023-01-30	130	132	129	129	223,500	129
2023-01-27	128	130	128	130	95,500	130
2023-01-26	128	130	128	129	105,400	129
2023-01-25	128	129	127	129	70,000	129
2023-01-24	127	128	127	128	59,600	128
2023-01-23	126	128	126	127	133,900	127
2023-01-20	126	126	125	125	47,300	125
2023-01-19	126	128	125	126	129,100	126
2023-01-18	122	128	121	128	262,300	128
2023-01-17	125	125	121	123	375,100	123
2023-01-16	129	142	123	124	2,376,800	124
2023-01-13	123	123	120	120	205,300	120
2023-01-12	123	124	122	123	82,600	123
2023-01-11	123	125	123	124	78,800	124
2023-01-10	124	125	123	123	39,600	123
2023-01-06	123	125	123	123	59,700	123
2023-01-05	125	125	123	124	70,200	124
2023-01-04	128	128	124	124	125,500	124

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