[4829 東証1部] 日本エンタープライズ 日足 時系列データ

[4829 東証1部] 日本エンタープライズ (情報・通信業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-10-17256.00259.00254.00256.0011290028926600
2017-10-16254.00257.00254.00255.006920017650500
2017-10-13255.00255.00251.00254.0016540041914700
2017-10-12254.00256.00253.00255.008840022501500
2017-10-11256.00256.00253.00254.008380021294200
2017-10-10254.00259.00252.00253.00439000111714000
2017-10-06250.00253.00250.00253.004940012438000
2017-10-05256.00257.00251.00252.009270023456600
2017-10-04254.00263.00251.00255.0038700099266900
2017-10-03252.00253.00250.00252.004350010943200
2017-10-02246.00256.00246.00253.0024800062143000
2017-09-29258.00259.00255.00257.007500019301900
2017-09-28257.00260.00256.00260.005510014212600
2017-09-27254.00260.00254.00259.009630024791300
2017-09-26253.00256.00252.00256.006970017736100
2017-09-25253.00255.00252.00253.004810012201500
2017-09-22254.00255.00250.00253.007370018622300
2017-09-21255.00258.00253.00255.009330023849900
2017-09-20253.00256.00253.00256.004280010889400
2017-09-19251.00255.00251.00254.009660024445000
2017-09-15250.00253.00250.00251.004780012024600
2017-09-14254.00254.00249.00250.007240018222500
2017-09-13253.00254.00250.00252.007610019187200
2017-09-12251.00253.00250.00253.0010740026983200
2017-09-11244.00251.00244.00248.0013490033541600
2017-09-08244.00246.00242.00242.005260012838400
2017-09-07244.00246.00240.00245.004900011947500
2017-09-06240.00246.00240.00243.0010810026256000
2017-09-05254.00255.00240.00241.0024430060172100
2017-09-04254.00256.00250.00254.0013740034860800
2017-09-01253.00260.00252.00254.0019720050423600
2017-08-31250.00253.00250.00252.004670011744500
2017-08-30251.00252.00248.00250.004360010888200
2017-08-29252.00259.00247.00250.0013220033292600
2017-08-28251.00251.00249.00251.006390015982200
2017-08-25253.00253.00249.00249.005030012575400
2017-08-24250.00254.00249.00252.008190020603700
2017-08-23254.00265.00247.00250.00482400122838000
2017-08-22255.00256.00251.00251.007320018551700
2017-08-21252.00257.00252.00255.0023580060079100
2017-08-18251.00254.00249.00251.0011850029769700
2017-08-17249.00251.00248.00251.008630021530600
2017-08-16244.00248.00244.00248.005520013563100
2017-08-15243.00247.00242.00243.0011990029318500
2017-08-14244.00244.00241.00242.009700023540100
2017-08-10247.00249.00245.00246.009970024574300
2017-08-09248.00249.00245.00247.0011810029116900
2017-08-08249.00251.00248.00250.009630023989800
2017-08-07252.00252.00248.00248.0010260025598000
2017-08-04253.00255.00251.00252.007460018829300
2017-08-03251.00253.00249.00253.0011240028296100
2017-08-02247.00252.00247.00250.0010870027138300
2017-08-01254.00254.00246.00247.00426900106768700
2017-07-31259.00260.00255.00255.0017730045594000
2017-07-28264.00264.00258.00258.0018210047414800
2017-07-27263.00265.00262.00262.0012280032358200
2017-07-26264.00266.00263.00263.007160018878100
2017-07-25262.00266.00262.00264.0013650036045300
2017-07-24262.00263.00261.00261.009930025982200
2017-07-21262.00266.00262.00262.0016400043201300
2017-07-20264.00266.00262.00263.0011510030370700
2017-07-19261.00265.00260.00263.0018660049149600
2017-07-18264.00265.00260.00262.0014730038668600
2017-07-14263.00264.00259.00264.0036640095893700
2017-07-13270.00270.00264.00264.00723600193067800
2017-07-12286.00289.00276.00278.00715500201730700
2017-07-11275.00277.00273.00274.0014720040522500
2017-07-10273.00277.00272.00275.0024560067540400
2017-07-07270.00274.00268.00271.0027560074806800
2017-07-06274.00275.00271.00272.0017140046745700
2017-07-05273.00277.00272.00274.0020500056092300
2017-07-04284.00284.00275.00275.0028030077910400
2017-07-03282.00291.00279.00281.00353100100390900
2017-06-30277.00281.00272.00281.0020580057052800
2017-06-29281.00282.00278.00278.0021000058794500
2017-06-28291.00292.00280.00281.00375900106757900
2017-06-27283.00291.00283.00290.00662100190463200
2017-06-26273.00283.00273.00282.00591200164167600
2017-06-23280.00283.00271.00272.00765200211389400
2017-06-22288.00289.00279.00279.00842400238170800
2017-06-21301.00302.00286.00288.002658200779253700
2017-06-20280.00350.00276.00309.00164191005255260800
2017-06-19279.00300.00278.00281.002861700824005200
2017-06-16270.00272.00267.00271.0030420082163600
2017-06-15269.00269.00265.00268.0010150027161300
2017-06-14271.00272.00265.00266.0014280038250000
2017-06-13263.00272.00263.00270.0024390065567100
2017-06-12265.00266.00260.00262.006700017595500
2017-06-09257.00273.00256.00264.00410900108020500
2017-06-08261.00262.00258.00259.005730014917300
2017-06-07257.00260.00253.00259.008170020973100
2017-06-06264.00264.00257.00257.0017240044784100
2017-06-05265.00267.00263.00265.0013430035610800
2017-06-02271.00271.00264.00266.0023320062271300
2017-06-01272.00273.00265.00270.00609500164408600
2017-05-31255.00260.00255.00259.009900025602600
2017-05-30257.00258.00255.00256.007450019119100
2017-05-29258.00258.00256.00257.008820022658700
2017-05-26261.00262.00258.00258.0030020078141000
2017-05-25261.00263.00261.00261.008400021945400
2017-05-24261.00265.00261.00262.006000015770100
2017-05-23262.00263.00260.00261.006170016112800
2017-05-22258.00264.00258.00262.006630017345000
2017-05-19260.00261.00256.00258.008600022149700
2017-05-18259.00262.00258.00259.008680022539800
2017-05-17265.00267.00262.00262.006750017799300
2017-05-16267.00269.00264.00266.009090024166100
2017-05-15269.00271.00267.00267.008900023896400
2017-05-12271.00271.00268.00270.007360019849300
2017-05-11273.00273.00267.00271.0020390055113200
2017-05-10265.00268.00263.00265.008790023343000
2017-05-09262.00266.00261.00264.0015700041248900
2017-05-08255.00259.00254.00259.006330016244500
2017-05-02253.00254.00250.00252.004910012380700
2017-05-01255.00255.00248.00252.008320020944300
2017-04-28257.00258.00252.00252.0011560029412000
2017-04-27251.00257.00251.00255.009720024688200
2017-04-26254.00254.00249.00252.0011060027879500
2017-04-25247.00247.00242.00245.007720018889900
2017-04-24245.00249.00242.00242.006400015681000
2017-04-21242.00243.00241.00242.005160012480300
2017-04-20243.00244.00241.00241.005690013818200
2017-04-19241.00245.00241.00243.006710016335300
2017-04-18244.00245.00240.00241.0010660025863600
2017-04-17240.00245.00240.00242.006750016343000
2017-04-14239.00240.00237.00239.009380022373500
2017-04-13243.00245.00239.00241.007240017482400
2017-04-12244.00246.00243.00244.0012330030041600
2017-04-11246.00249.00244.00244.007900019463500
2017-04-10252.00253.00244.00247.0012600031189600
2017-04-07250.00256.00246.00252.0012920032293100
2017-04-06262.00262.00245.00246.0025060063167200
2017-04-05261.00263.00260.00262.005460014269700
2017-04-04267.00268.00261.00262.0020250053487000
2017-04-03272.00274.00263.00265.0031870085134500
2017-03-31281.00282.00279.00279.0011250031547100
2017-03-30283.00283.00279.00279.009230025894900
2017-03-29281.00283.00279.00282.0010560029704100
2017-03-28281.00282.00278.00280.0013990039137200
2017-03-27279.00289.00276.00281.0026180073833300
2017-03-24276.00279.00275.00279.008980024860100
2017-03-23273.00289.00272.00275.00504700141427200
2017-03-22270.00274.00269.00272.009710026378300
2017-03-21275.00275.00272.00273.006800018592800
2017-03-17279.00279.00276.00277.004360012105800
2017-03-16278.00280.00270.00279.0016340045156200
2017-03-15280.00282.00280.00280.006530018300600
2017-03-14281.00282.00280.00281.005110014354500
2017-03-13280.00283.00280.00282.007400020853600
2017-03-10282.00282.00280.00282.008360023531600
2017-03-09281.00282.00279.00279.0014290040059400
2017-03-08280.00282.00280.00281.0023700066530500
2017-03-07285.00286.00280.00280.0016910047817600
2017-03-06283.00286.00282.00285.0017870050780500
2017-03-03283.00284.00281.00283.0019430054948600
2017-03-02285.00297.00284.00285.00842200243374000
2017-03-01280.00283.00279.00281.0011000030849200
2017-02-28279.00280.00279.00279.00342009547900
2017-02-27278.00280.00278.00279.007170019999700
2017-02-24279.00280.00279.00279.005880016420000
2017-02-23282.00282.00279.00280.005500015381500
2017-02-22282.00283.00279.00280.009470026552200
2017-02-21281.00284.00280.00281.008080022759300
2017-02-20281.00282.00280.00281.00355009961900
2017-02-17279.00281.00279.00280.007530021091700
2017-02-16278.00280.00277.00279.008780024425100
2017-02-15281.00281.00278.00278.008140022691200
2017-02-14284.00284.00279.00279.0010720030182000
2017-02-13284.00284.00281.00282.008220023182000
2017-02-10283.00284.00281.00283.0010080028463300
2017-02-09281.00285.00281.00282.0010420029449300
2017-02-08278.00283.00278.00281.006600018500800
2017-02-07279.00280.00278.00278.005670015798700
2017-02-06277.00280.00275.00279.007290020239700
2017-02-03274.00277.00273.00274.0010780029600300
2017-02-02278.00280.00275.00276.007680021282900
2017-02-01281.00281.00278.00279.009950027747200
2017-01-31280.00282.00279.00281.008750024524100
2017-01-30282.00283.00277.00282.0014820041668600
2017-01-27277.00279.00275.00278.0020660057321100
2017-01-26278.00281.00275.00276.0020280056212000
2017-01-25273.00277.00273.00276.0013400036922100
2017-01-24271.00275.00271.00274.009540026094800
2017-01-23272.00273.00270.00273.006410017388900
2017-01-20276.00276.00269.00272.0021950059679100
2017-01-19278.00280.00274.00274.0015680043338100
2017-01-18274.00274.00271.00274.0018950051642100
2017-01-17280.00280.00275.00276.0016430045592100
2017-01-16289.00289.00279.00280.00384500108834400
2017-01-13277.00282.00277.00279.0015400043020500
2017-01-12284.00285.00279.00280.0018950053448900
2017-01-11288.00288.00283.00283.0016120045893000
2017-01-10285.00291.00284.00288.0033710097035900
2017-01-06281.00289.00281.00285.00565400160877500
2017-01-05286.00292.00282.00285.00670500191697300
2017-01-04278.00286.00276.00283.00361400101331300
2016-12-30276.00281.00276.00279.0011750032701800
2016-12-29277.00280.00274.00277.0013690037884600
2016-12-28275.00281.00274.00280.0020890058020200
2016-12-27277.00278.00275.00276.0020540056719000
2016-12-26275.00280.00275.00277.0024760068505400
2016-12-22280.00280.00273.00275.0027750076541600
2016-12-21291.00293.00281.00282.00494600141214500
2016-12-20285.00294.00282.00294.00544400157611800
2016-12-19287.00288.00283.00285.0024120068884900
2016-12-16290.00293.00286.00289.00389400112569900
2016-12-15287.00291.00285.00287.00473300136219700
2016-12-14282.00288.00281.00287.00633200180539200
2016-12-13276.00300.00276.00281.001926900556649300
2016-12-12276.00280.00275.00278.0016030044398200
2016-12-09274.00279.00273.00278.0015800043639700
2016-12-08278.00279.00276.00277.0018180050374500
2016-12-07277.00280.00276.00278.0026640073999100
2016-12-06284.00287.00279.00280.0026780075468200
2016-12-05290.00293.00279.00281.00697000199513300
2016-12-02273.00276.00273.00275.0014760040443800
2016-12-01279.00280.00276.00277.0016330045410200
2016-11-30276.00278.00275.00276.0014450039967700
2016-11-29274.00277.00273.00277.0013860038149100
2016-11-28278.00278.00272.00276.0016530045409600
2016-11-25285.00296.00276.00278.001051600298614600
2016-11-24275.00278.00274.00277.0017910049405500
2016-11-22276.00276.00271.00274.0015300041770700
2016-11-21272.00278.00272.00277.0017390047911300
2016-11-18274.00274.00270.00273.0018780051088400
2016-11-17268.00271.00268.00271.009980026854800
2016-11-16262.00273.00260.00272.0027680073984700
2016-11-15260.00262.00256.00259.0010430026915200
2016-11-14254.00262.00254.00259.0011270029027600
2016-11-11261.00263.00253.00254.0019130049263000
2016-11-10253.00260.00251.00258.0026060066771400
2016-11-09262.00264.00236.00245.00628300156479100
2016-11-08261.00263.00260.00261.0015680040933500
2016-11-07274.00274.00262.00262.0033880090097800
2016-11-04277.00278.00268.00268.00397100108030300
2016-11-02286.00314.00276.00282.0056186001674176200
2016-11-01283.00283.00281.00283.0010290029025400
2016-10-31283.00286.00282.00282.008060022819900
2016-10-28287.00287.00280.00283.0015630044237900
2016-10-27286.00287.00284.00285.0010020028626700
2016-10-26290.00294.00286.00287.0017500050709800
2016-10-25288.00290.00284.00288.0020720059530100
2016-10-24289.00290.00285.00288.0018330052711800
2016-10-21298.00300.00285.00289.00553500160918300
2016-10-20306.00308.00298.00299.00421600127969400
2016-10-19299.00306.00296.00303.00773200231849500
2016-10-18289.00297.00287.00296.0030640089849900
2016-10-17290.00291.00287.00290.0020070057975400
2016-10-14291.00292.00284.00290.0033820097349200
2016-10-13290.00300.00290.00294.00414300121820900

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog