[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 
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
2016-10-12295.00296.00287.00288.00477700139228600
2016-10-11290.00297.00287.00295.00577300168273700
2016-10-07296.00302.00282.00289.001409500412986100
2016-10-06286.00294.00281.00294.001354400389817100
2016-10-05270.00299.00267.00287.0050861001468939500
2016-10-04269.00272.00265.00271.0015470041573700
2016-10-03275.00276.00266.00268.0025470068655400
2016-09-30266.00275.00265.00273.0020390055428200
2016-09-29266.00272.00265.00268.0020870056044400
2016-09-28264.00267.00262.00265.0011690030946100
2016-09-27262.00267.00262.00266.0013820036489300
2016-09-26268.00268.00263.00264.008130021562300
2016-09-23262.00267.00259.00266.0012180032130800
2016-09-21258.00260.00254.00260.008260021245100
2016-09-20257.00265.00256.00259.007100018451200
2016-09-16259.00263.00258.00261.008250021469000
2016-09-15263.00263.00258.00259.008840023064800
2016-09-14268.00276.00264.00265.0030100081123600
2016-09-13266.00269.00264.00268.0010950029231600
2016-09-12267.00269.00263.00265.0013660036266800
2016-09-09264.00277.00264.00271.00520000140821000
2016-09-08265.00267.00263.00266.008800023320300
2016-09-07264.00266.00263.00266.0010790028553900
2016-09-06259.00268.00259.00267.0019350051217800
2016-09-05253.00258.00251.00258.0011710029868900
2016-09-02251.00253.00250.00253.007080017779900
2016-09-01246.00252.00246.00251.0012710031583600
2016-08-31242.00262.00241.00249.00454500112753700
2016-08-30253.00253.00238.00245.00468800114224900
2016-08-29266.00267.00254.00256.0031300080816400
2016-08-26266.00268.00263.00263.0010120026860000
2016-08-25270.00271.00265.00266.0010130027123000
2016-08-24275.00276.00267.00270.0019170051849900
2016-08-23264.00277.00262.00275.00493400133625200
2016-08-22261.00268.00261.00265.0017100045338800
2016-08-19266.00267.00260.00263.0015720041344800
2016-08-18268.00270.00261.00263.0022610059881300
2016-08-17265.00288.00261.00268.001753300486038400
2016-08-16257.00268.00257.00262.0028730075602200
2016-08-15256.00259.00255.00256.005650014468000
2016-08-12256.00260.00256.00257.009740025085800
2016-08-10251.00257.00251.00255.0011820030057100
2016-08-09253.00254.00247.00253.0022950057619500
2016-08-08258.00260.00251.00254.0022490057097900
2016-08-05259.00262.00256.00256.0015240039423400
2016-08-04259.00264.00257.00258.0023500060868100
2016-08-03264.00266.00259.00259.0028040073504100
2016-08-02279.00280.00269.00270.0019770054007500
2016-08-01268.00282.00265.00277.00366600101328900
2016-07-29265.00270.00258.00269.0031150081898100
2016-07-28270.00271.00265.00265.0018860050217000
2016-07-27269.00272.00267.00268.0017750047759200
2016-07-26272.00273.00266.00268.0035530095528900
2016-07-25274.00276.00272.00272.0021740059480600
2016-07-22282.00283.00274.00275.0032500089975700
2016-07-21286.00290.00281.00282.00412000116820000
2016-07-20272.00295.00271.00288.00884100250779000
2016-07-19277.00279.00270.00274.00546400149459600
2016-07-15287.00291.00278.00278.00518000146011300
2016-07-14293.00295.00284.00287.00641700185551000
2016-07-13310.00315.00293.00295.001379600418541300
2016-07-12295.00300.00292.00294.00772000227893600
2016-07-11297.00302.00289.00290.00770700227706300
2016-07-08303.00308.00293.00294.001011200301716300
2016-07-07320.00320.00302.00304.001523800473135500
2016-07-06334.00338.00315.00320.0039730001286484100
2016-07-05324.00392.00318.00347.00218840007928133400
2016-07-04321.00333.00320.00324.001161300379501700
2016-07-01333.00337.00316.00324.002725600889502500
2016-06-30312.00333.00303.00326.002660100853871700
2016-06-29307.00320.00306.00309.001305900405895500
2016-06-28282.00310.00276.00304.001175300348665400
2016-06-27284.00296.00282.00289.00734800212848000
2016-06-24309.00315.00266.00282.001600300457844500
2016-06-23305.00309.00298.00307.00927600281958200
2016-06-22315.00320.00301.00303.00918800282018100
2016-06-21320.00327.00311.00318.001443400461638500
2016-06-20306.00329.00306.00324.002159800692032900
2016-06-17314.00321.00300.00304.001987100614328100
2016-06-16340.00344.00304.00308.0035451001135835400
2016-06-15329.00342.00328.00338.002744500921256500
2016-06-14357.00358.00320.00329.0085521002870172100
2016-06-13380.00388.00356.00364.00144879005409934500
2016-06-10348.00399.00342.00390.00221840008102840200
2016-06-09356.00360.00336.00354.00161284005622952600
2016-06-08320.00331.00311.00324.0050600001624849100
2016-06-07322.00327.00306.00324.0091389002904887400
2016-06-06330.00366.00302.00310.003065800010439958000
2016-06-03250.00329.00249.00300.00123538003742857700
2016-06-02253.00257.00248.00249.008640021792500
2016-06-01255.00259.00252.00255.0015420039502700
2016-05-31256.00258.00254.00256.0014020035833600
2016-05-30257.00273.00253.00257.00826300214863200
2016-05-27240.00242.00240.00242.00404009719800
2016-05-26250.00251.00241.00242.0036240089538000
2016-05-25248.00249.00246.00246.00362008946900
2016-05-24250.00250.00245.00246.004290010627900
2016-05-23251.00252.00248.00250.005010012520000
2016-05-20242.00253.00242.00248.0010280025386600
2016-05-19242.00247.00241.00243.0010050024435700
2016-05-18247.00249.00241.00242.0012510030487400
2016-05-17245.00254.00244.00247.0011080027352300
2016-05-16253.00253.00242.00246.009940024664600
2016-05-13255.00256.00250.00251.0011730029584400
2016-05-12259.00261.00255.00257.005780014871400
2016-05-11259.00263.00257.00260.0014260037157900
2016-05-10261.00261.00256.00258.009370024174900
2016-05-09255.00263.00252.00260.0014760038205000
2016-05-06249.00251.00244.00251.006670016545600
2016-05-02248.00250.00246.00248.008750021661600
2016-04-28260.00260.00251.00253.0023470060031300
2016-04-27256.00258.00252.00257.008050020513600
2016-04-26260.00261.00253.00257.0018590047748700
2016-04-25260.00264.00258.00259.0021460056077700
2016-04-22261.00262.00255.00261.0029730076945600
2016-04-21256.00261.00256.00260.0019280049945300
2016-04-20261.00262.00254.00255.0024540063466400
2016-04-19256.00261.00254.00258.0022310057636600
2016-04-18257.00257.00251.00253.0018550047108700
2016-04-15255.00263.00255.00257.0033360086325400
2016-04-14255.00260.00253.00258.0031140079871200
2016-04-13253.00257.00250.00253.0033780085362200
2016-04-12256.00257.00252.00253.0025290064428900
2016-04-11244.00258.00240.00255.00924700234349400
2016-04-08236.00246.00235.00244.0031130074750700
2016-04-07242.00245.00239.00240.0016150038913200
2016-04-06244.00244.00238.00241.0031920076781200
2016-04-05254.00262.00240.00245.002328900583416000
2016-04-04240.00245.00238.00240.0032090077324500
2016-04-01250.00253.00239.00241.00812900198742700
2016-03-31242.00248.00242.00244.00833900203921600
2016-03-30255.00264.00246.00250.0041144001040347700
2016-03-29264.00296.00250.00253.00186173005066185000
2016-03-28218.00218.00213.00216.00386008317600
2016-03-25215.00218.00214.00217.004850010477200
2016-03-24218.00219.00216.00216.005290011469600
2016-03-23219.00220.00214.00219.006200013436800
2016-03-22218.00219.00216.00218.005540012042200
2016-03-18220.00221.00215.00216.006660014488100
2016-03-17222.00226.00219.00223.0013590030215400
2016-03-16219.00223.00219.00221.004990010998000
2016-03-15221.00223.00220.00221.005720012670700
2016-03-14221.00225.00221.00221.008550019001600
2016-03-11216.00221.00215.00220.0010710023393400
2016-03-10213.00218.00211.00218.0010230021936400
2016-03-09215.00215.00210.00213.0010510022323800
2016-03-08224.00225.00214.00217.0018200039782200
2016-03-07228.00228.00222.00224.008230018503800
2016-03-04219.00233.00215.00224.0026700059597800
2016-03-03218.00223.00213.00220.0025770056387900
2016-03-02218.00221.00215.00219.0023350050756200
2016-03-01210.00214.00208.00212.0015090031762700
2016-02-29216.00218.00210.00210.0016650035628000
2016-02-26210.00216.00206.00211.00481900101993900
2016-02-25206.00215.00205.00210.00574400120272500
2016-02-24211.00212.00202.00206.001018100210648000
2016-02-23226.00227.00207.00212.002759200594804700
2016-02-22236.00249.00228.00229.00101993002422093400
2016-02-19235.00235.00224.00235.0086367002011798700
2016-02-18183.00187.00180.00185.008700016031500
2016-02-17180.00190.00176.00177.0010070018443300
2016-02-16175.00187.00175.00182.0015280027630700
2016-02-15176.00177.00167.00175.008750015057900
2016-02-12168.00172.00163.00164.0015130025289600
2016-02-10199.00201.00174.00179.0028590052707200
2016-02-09203.00204.00197.00198.009760019504600
2016-02-08197.00210.00194.00208.009510019269600
2016-02-05200.00205.00193.00200.0015350030522800
2016-02-04210.00213.00203.00205.0020980043736800
2016-02-03203.00231.00200.00206.00794400170362400
2016-02-02206.00208.00204.00205.0010150020877000
2016-02-01195.00209.00193.00208.0031180063317100
2016-01-29189.00192.00186.00190.009310017605800
2016-01-28187.00189.00185.00188.0013910026076400
2016-01-27186.00190.00185.00189.008770016437200
2016-01-26185.00186.00182.00182.005930010919800
2016-01-25189.00191.00185.00189.008660016279800
2016-01-22188.00189.00181.00189.0011440021202400
2016-01-21183.00189.00175.00175.0021260038827200
2016-01-20193.00198.00183.00183.0011520021924100
2016-01-19195.00195.00190.00194.006540012623700
2016-01-18194.00194.00181.00193.0014270026900600
2016-01-15208.00210.00195.00195.0020750042135500
2016-01-14212.00212.00206.00210.0010210021271000
2016-01-13205.00220.00205.00213.0014360030389300
2016-01-12219.00220.00206.00206.0022750048808400
2016-01-08224.00231.00223.00227.007910017988100
2016-01-07227.00234.00227.00228.009490021799300
2016-01-06235.00237.00230.00230.0011650026948600
2016-01-05237.00240.00235.00236.006990016608000
2016-01-04243.00244.00237.00239.007360017685300
2015-12-30239.00242.00237.00239.006850016423500
2015-12-29231.00239.00230.00238.0013100030696000
2015-12-28219.00248.00219.00231.0037420087470000
2015-12-25218.00219.00211.00215.0043990094823600
2015-12-24227.00228.00221.00221.0022500050469100
2015-12-22233.00234.00226.00229.0020920048191700
2015-12-21243.00243.00235.00236.0016090038397000
2015-12-18247.00249.00243.00244.0015880039129600
2015-12-17249.00253.00247.00249.007240018036000
2015-12-16250.00250.00246.00246.008910022094100
2015-12-15250.00251.00245.00246.009440023361000
2015-12-14252.00252.00249.00251.007130017869400
2015-12-11254.00258.00254.00257.009960025405600
2015-12-10260.00262.00257.00258.007420019186300
2015-12-09262.00264.00260.00261.009380024552600
2015-12-08266.00269.00263.00264.008410022290200
2015-12-07266.00270.00265.00267.0010020026766700
2015-12-04267.00270.00265.00265.008250021973800
2015-12-03271.00273.00269.00270.0011780031884400
2015-12-02273.00276.00271.00276.007840021431500
2015-12-01271.00274.00270.00273.007780021159600

   ※ 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