エン・ジャパン(4849)の株価時系列情報
エン・ジャパン(4849)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2019/12/30 | 4,800 | 4,840 | 4,765 | 4,775 | 146,200 |
| 2019/12/27 | 4,825 | 4,890 | 4,775 | 4,790 | 194,100 |
| 2019/12/26 | 4,905 | 4,950 | 4,815 | 4,850 | 205,500 |
| 2019/12/25 | 4,950 | 4,950 | 4,890 | 4,890 | 58,400 |
| 2019/12/24 | 4,880 | 4,980 | 4,880 | 4,960 | 140,600 |
| 2019/12/23 | 4,920 | 4,970 | 4,885 | 4,940 | 194,100 |
| 2019/12/20 | 4,975 | 5,020 | 4,945 | 5,020 | 256,300 |
| 2019/12/19 | 5,170 | 5,170 | 5,010 | 5,040 | 150,700 |
| 2019/12/18 | 5,220 | 5,250 | 5,070 | 5,120 | 141,200 |
| 2019/12/17 | 5,310 | 5,330 | 5,200 | 5,280 | 190,100 |
| 2019/12/16 | 5,300 | 5,400 | 5,280 | 5,370 | 139,500 |
| 2019/12/13 | 5,290 | 5,310 | 5,230 | 5,260 | 156,600 |
| 2019/12/12 | 5,250 | 5,280 | 5,190 | 5,230 | 123,300 |
| 2019/12/11 | 5,270 | 5,350 | 5,220 | 5,250 | 225,200 |
| 2019/12/10 | 5,180 | 5,210 | 5,140 | 5,170 | 140,500 |
| 2019/12/09 | 5,200 | 5,260 | 5,180 | 5,240 | 137,600 |
| 2019/12/06 | 5,110 | 5,160 | 5,060 | 5,160 | 91,600 |
| 2019/12/05 | 5,180 | 5,200 | 5,070 | 5,130 | 69,000 |
| 2019/12/04 | 5,070 | 5,160 | 5,040 | 5,160 | 136,200 |
| 2019/12/03 | 5,020 | 5,090 | 4,985 | 5,070 | 183,600 |
| 2019/12/02 | 5,150 | 5,190 | 5,120 | 5,120 | 64,800 |
| 2019/11/29 | 5,130 | 5,180 | 5,070 | 5,110 | 128,400 |
| 2019/11/28 | 5,220 | 5,220 | 5,100 | 5,140 | 153,100 |
| 2019/11/27 | 5,260 | 5,260 | 5,130 | 5,220 | 199,600 |
| 2019/11/26 | 5,270 | 5,290 | 5,180 | 5,240 | 470,900 |
| 2019/11/25 | 5,160 | 5,250 | 5,150 | 5,210 | 153,900 |
| 2019/11/22 | 5,090 | 5,180 | 5,060 | 5,160 | 158,600 |
| 2019/11/21 | 5,110 | 5,160 | 5,010 | 5,040 | 276,500 |
| 2019/11/20 | 5,210 | 5,230 | 5,110 | 5,210 | 249,000 |
| 2019/11/19 | 5,230 | 5,280 | 5,220 | 5,260 | 142,300 |
| 2019/11/18 | 5,220 | 5,250 | 5,170 | 5,230 | 191,700 |
| 2019/11/15 | 5,380 | 5,380 | 5,190 | 5,220 | 236,100 |
| 2019/11/14 | 5,130 | 5,490 | 5,090 | 5,330 | 673,000 |
| 2019/11/13 | 4,965 | 5,010 | 4,910 | 4,965 | 334,100 |
| 2019/11/12 | 4,985 | 5,030 | 4,960 | 5,030 | 116,200 |
| 2019/11/11 | 4,960 | 5,080 | 4,950 | 4,960 | 210,200 |
| 2019/11/08 | 5,080 | 5,080 | 4,970 | 4,995 | 212,000 |
| 2019/11/07 | 4,965 | 5,030 | 4,925 | 5,030 | 174,700 |
| 2019/11/06 | 4,955 | 5,050 | 4,905 | 5,020 | 369,600 |
| 2019/11/05 | 4,865 | 4,960 | 4,795 | 4,950 | 325,300 |
| 2019/11/01 | 4,650 | 4,835 | 4,645 | 4,820 | 299,300 |
| 2019/10/31 | 4,530 | 4,660 | 4,530 | 4,630 | 188,800 |
| 2019/10/30 | 4,520 | 4,540 | 4,435 | 4,530 | 594,800 |
| 2019/10/29 | 4,485 | 4,570 | 4,460 | 4,490 | 203,000 |
| 2019/10/28 | 4,630 | 4,645 | 4,505 | 4,520 | 267,400 |
| 2019/10/25 | 4,520 | 4,675 | 4,520 | 4,660 | 286,800 |
| 2019/10/24 | 4,505 | 4,545 | 4,475 | 4,535 | 169,900 |
| 2019/10/23 | 4,450 | 4,545 | 4,385 | 4,520 | 283,900 |
| 2019/10/21 | 4,275 | 4,400 | 4,275 | 4,350 | 230,600 |
| 2019/10/18 | 4,260 | 4,260 | 4,180 | 4,245 | 274,600 |
| 2019/10/17 | 4,150 | 4,270 | 4,140 | 4,240 | 239,800 |
| 2019/10/16 | 4,105 | 4,185 | 4,085 | 4,120 | 203,100 |
| 2019/10/15 | 4,000 | 4,130 | 3,990 | 4,075 | 239,600 |
| 2019/10/11 | 3,955 | 3,965 | 3,925 | 3,935 | 211,800 |
| 2019/10/10 | 4,000 | 4,000 | 3,910 | 3,940 | 216,100 |
| 2019/10/09 | 4,035 | 4,075 | 4,015 | 4,020 | 286,000 |
| 2019/10/08 | 4,065 | 4,135 | 4,045 | 4,135 | 211,500 |
| 2019/10/07 | 4,070 | 4,070 | 3,990 | 4,025 | 164,000 |
| 2019/10/04 | 4,005 | 4,040 | 3,960 | 4,010 | 167,200 |
| 2019/10/03 | 4,010 | 4,045 | 3,980 | 4,020 | 229,700 |
| 2019/10/02 | 4,180 | 4,210 | 4,060 | 4,115 | 386,600 |
| 2019/10/01 | 4,155 | 4,230 | 4,135 | 4,225 | 159,300 |
| 2019/09/30 | 4,105 | 4,150 | 4,035 | 4,135 | 212,300 |
| 2019/09/27 | 4,150 | 4,195 | 4,090 | 4,175 | 266,500 |
| 2019/09/26 | 4,290 | 4,315 | 4,130 | 4,160 | 228,400 |
| 2019/09/25 | 4,255 | 4,295 | 4,205 | 4,210 | 179,600 |
| 2019/09/24 | 4,280 | 4,365 | 4,270 | 4,300 | 217,500 |
| 2019/09/20 | 4,305 | 4,370 | 4,265 | 4,340 | 279,500 |
| 2019/09/19 | 4,125 | 4,190 | 4,120 | 4,165 | 184,200 |
| 2019/09/18 | 4,280 | 4,305 | 4,105 | 4,145 | 476,900 |
| 2019/09/17 | 4,145 | 4,235 | 4,130 | 4,220 | 186,600 |
| 2019/09/13 | 4,135 | 4,160 | 4,015 | 4,135 | 315,600 |
| 2019/09/12 | 3,985 | 4,135 | 3,970 | 4,065 | 417,000 |
| 2019/09/11 | 3,745 | 3,890 | 3,700 | 3,885 | 255,800 |
| 2019/09/10 | 3,860 | 3,880 | 3,770 | 3,780 | 123,800 |
| 2019/09/09 | 3,875 | 3,905 | 3,825 | 3,885 | 163,200 |
| 2019/09/06 | 3,825 | 3,845 | 3,805 | 3,825 | 140,100 |
| 2019/09/05 | 3,725 | 3,815 | 3,700 | 3,770 | 182,000 |
| 2019/09/04 | 3,710 | 3,725 | 3,650 | 3,710 | 178,100 |
| 2019/09/03 | 3,660 | 3,745 | 3,635 | 3,730 | 248,100 |
| 2019/09/02 | 3,870 | 3,870 | 3,675 | 3,695 | 344,200 |
| 2019/08/30 | 3,865 | 3,965 | 3,840 | 3,960 | 223,900 |
| 2019/08/29 | 3,870 | 3,890 | 3,760 | 3,810 | 163,000 |
| 2019/08/28 | 3,820 | 3,855 | 3,760 | 3,855 | 144,900 |
| 2019/08/27 | 3,820 | 3,840 | 3,750 | 3,830 | 175,200 |
| 2019/08/26 | 3,760 | 3,815 | 3,735 | 3,815 | 191,200 |
| 2019/08/23 | 3,920 | 3,950 | 3,840 | 3,885 | 175,700 |
| 2019/08/22 | 3,960 | 3,995 | 3,900 | 3,960 | 270,400 |
| 2019/08/21 | 3,910 | 3,980 | 3,890 | 3,970 | 295,800 |
| 2019/08/20 | 3,850 | 3,985 | 3,850 | 3,980 | 383,800 |
| 2019/08/19 | 3,825 | 3,840 | 3,755 | 3,815 | 210,100 |
| 2019/08/16 | 3,780 | 3,835 | 3,685 | 3,815 | 368,500 |
| 2019/08/15 | 3,805 | 3,870 | 3,785 | 3,840 | 256,100 |
| 2019/08/14 | 3,965 | 3,985 | 3,800 | 3,935 | 433,400 |
| 2019/08/13 | 3,755 | 3,950 | 3,755 | 3,935 | 393,100 |
| 2019/08/09 | 3,890 | 4,145 | 3,855 | 3,870 | 643,100 |
| 2019/08/08 | 4,210 | 4,215 | 4,070 | 4,095 | 327,700 |
| 2019/08/07 | 4,020 | 4,200 | 4,010 | 4,180 | 335,600 |
| 2019/08/06 | 4,040 | 4,175 | 3,960 | 4,120 | 614,200 |
| 2019/08/05 | 4,325 | 4,325 | 4,160 | 4,260 | 331,100 |
| 2019/08/02 | 4,390 | 4,410 | 4,320 | 4,385 | 346,900 |
| 2019/08/01 | 4,460 | 4,515 | 4,385 | 4,480 | 211,900 |
| 2019/07/31 | 4,505 | 4,530 | 4,445 | 4,510 | 205,300 |
| 2019/07/30 | 4,445 | 4,575 | 4,425 | 4,495 | 165,600 |
| 2019/07/29 | 4,460 | 4,520 | 4,425 | 4,485 | 180,700 |
| 2019/07/26 | 4,550 | 4,565 | 4,440 | 4,445 | 202,600 |
| 2019/07/25 | 4,565 | 4,565 | 4,450 | 4,545 | 222,500 |
| 2019/07/24 | 4,560 | 4,610 | 4,545 | 4,605 | 163,100 |
| 2019/07/23 | 4,450 | 4,560 | 4,440 | 4,525 | 228,300 |
| 2019/07/22 | 4,590 | 4,590 | 4,370 | 4,450 | 343,200 |
| 2019/07/19 | 4,525 | 4,600 | 4,520 | 4,565 | 190,400 |
| 2019/07/18 | 4,555 | 4,570 | 4,490 | 4,505 | 211,700 |
| 2019/07/17 | 4,535 | 4,585 | 4,495 | 4,540 | 304,900 |
| 2019/07/16 | 4,615 | 4,640 | 4,550 | 4,570 | 384,400 |
| 2019/07/12 | 4,540 | 4,625 | 4,540 | 4,565 | 380,100 |
| 2019/07/11 | 4,590 | 4,605 | 4,450 | 4,470 | 363,700 |
| 2019/07/10 | 4,495 | 4,515 | 4,435 | 4,495 | 404,200 |
| 2019/07/09 | 4,435 | 4,495 | 4,425 | 4,460 | 171,600 |
| 2019/07/08 | 4,425 | 4,440 | 4,380 | 4,380 | 116,000 |
| 2019/07/05 | 4,410 | 4,445 | 4,360 | 4,440 | 125,000 |
| 2019/07/04 | 4,385 | 4,435 | 4,380 | 4,395 | 120,300 |
| 2019/07/03 | 4,440 | 4,445 | 4,300 | 4,365 | 296,000 |
| 2019/07/02 | 4,280 | 4,350 | 4,265 | 4,320 | 209,000 |
| 2019/07/01 | 4,275 | 4,285 | 4,250 | 4,265 | 165,500 |
| 2019/06/28 | 4,245 | 4,270 | 4,175 | 4,195 | 245,600 |
| 2019/06/27 | 4,195 | 4,270 | 4,160 | 4,260 | 195,000 |
| 2019/06/26 | 4,075 | 4,130 | 4,065 | 4,100 | 311,600 |
| 2019/06/25 | 4,135 | 4,160 | 4,075 | 4,115 | 355,300 |
| 2019/06/24 | 4,155 | 4,165 | 4,040 | 4,130 | 369,400 |
| 2019/06/21 | 4,175 | 4,185 | 4,115 | 4,155 | 472,400 |
| 2019/06/20 | 4,070 | 4,210 | 4,070 | 4,180 | 263,500 |
| 2019/06/19 | 4,090 | 4,100 | 4,010 | 4,050 | 257,400 |
| 2019/06/18 | 4,030 | 4,045 | 4,000 | 4,020 | 233,200 |
| 2019/06/17 | 4,065 | 4,070 | 3,975 | 4,005 | 201,300 |
| 2019/06/14 | 4,020 | 4,035 | 3,975 | 4,035 | 246,100 |
| 2019/06/13 | 3,965 | 4,015 | 3,945 | 4,010 | 220,300 |
| 2019/06/12 | 4,045 | 4,045 | 3,950 | 3,980 | 375,100 |
| 2019/06/11 | 3,965 | 4,015 | 3,940 | 3,995 | 266,300 |
| 2019/06/10 | 4,015 | 4,045 | 3,935 | 3,980 | 279,600 |
| 2019/06/07 | 3,860 | 3,970 | 3,840 | 3,940 | 354,500 |
| 2019/06/06 | 3,845 | 3,855 | 3,795 | 3,795 | 242,600 |
| 2019/06/05 | 3,790 | 3,905 | 3,770 | 3,905 | 240,300 |
| 2019/06/04 | 3,805 | 3,840 | 3,650 | 3,660 | 461,500 |
| 2019/06/03 | 3,785 | 3,885 | 3,725 | 3,850 | 224,500 |
| 2019/05/31 | 3,855 | 3,930 | 3,835 | 3,845 | 253,800 |
| 2019/05/30 | 3,900 | 3,930 | 3,820 | 3,890 | 262,500 |
| 2019/05/29 | 3,885 | 3,960 | 3,865 | 3,875 | 256,600 |
| 2019/05/28 | 3,805 | 3,990 | 3,790 | 3,990 | 337,300 |
| 2019/05/27 | 3,810 | 3,835 | 3,750 | 3,800 | 233,100 |
| 2019/05/24 | 3,720 | 3,770 | 3,645 | 3,765 | 288,200 |
| 2019/05/23 | 3,865 | 3,935 | 3,765 | 3,780 | 298,200 |
| 2019/05/22 | 3,780 | 3,935 | 3,775 | 3,910 | 711,700 |
| 2019/05/21 | 3,590 | 3,715 | 3,545 | 3,685 | 585,400 |
| 2019/05/20 | 3,620 | 3,650 | 3,550 | 3,625 | 263,700 |
| 2019/05/17 | 3,625 | 3,790 | 3,595 | 3,610 | 523,800 |
| 2019/05/16 | 3,400 | 3,575 | 3,290 | 3,555 | 551,600 |
| 2019/05/15 | 3,050 | 3,420 | 2,983 | 3,390 | 1,092,200 |
| 2019/05/14 | 3,040 | 3,285 | 3,020 | 3,220 | 625,100 |
| 2019/05/13 | 3,300 | 3,380 | 3,245 | 3,250 | 282,900 |
| 2019/05/10 | 3,200 | 3,365 | 3,195 | 3,270 | 360,500 |
| 2019/05/09 | 3,365 | 3,385 | 3,180 | 3,195 | 416,200 |
| 2019/05/08 | 3,440 | 3,465 | 3,370 | 3,405 | 266,800 |
| 2019/05/07 | 3,650 | 3,665 | 3,545 | 3,560 | 316,800 |
| 2019/04/26 | 3,515 | 3,620 | 3,445 | 3,600 | 375,700 |
| 2019/04/25 | 3,510 | 3,560 | 3,475 | 3,520 | 715,100 |
| 2019/04/24 | 3,465 | 3,525 | 3,450 | 3,465 | 248,000 |
| 2019/04/23 | 3,460 | 3,510 | 3,410 | 3,470 | 240,200 |
| 2019/04/22 | 3,460 | 3,535 | 3,445 | 3,460 | 319,900 |
| 2019/04/19 | 3,425 | 3,460 | 3,390 | 3,425 | 169,600 |
| 2019/04/18 | 3,495 | 3,510 | 3,365 | 3,375 | 271,300 |
| 2019/04/17 | 3,440 | 3,520 | 3,425 | 3,510 | 268,500 |
| 2019/04/16 | 3,495 | 3,525 | 3,430 | 3,480 | 271,800 |
| 2019/04/15 | 3,445 | 3,535 | 3,445 | 3,485 | 323,600 |
| 2019/04/12 | 3,340 | 3,420 | 3,340 | 3,415 | 278,300 |
| 2019/04/11 | 3,330 | 3,375 | 3,320 | 3,350 | 203,600 |
| 2019/04/10 | 3,315 | 3,390 | 3,310 | 3,355 | 232,700 |
| 2019/04/09 | 3,265 | 3,335 | 3,250 | 3,320 | 224,200 |
| 2019/04/08 | 3,275 | 3,300 | 3,235 | 3,290 | 239,000 |
| 2019/04/05 | 3,300 | 3,330 | 3,240 | 3,305 | 269,500 |
| 2019/04/04 | 3,285 | 3,355 | 3,250 | 3,305 | 185,800 |
| 2019/04/03 | 3,220 | 3,315 | 3,210 | 3,310 | 215,800 |
| 2019/04/02 | 3,240 | 3,240 | 3,195 | 3,220 | 222,200 |
| 2019/04/01 | 3,280 | 3,305 | 3,195 | 3,215 | 486,900 |
| 2019/03/29 | 3,205 | 3,235 | 3,135 | 3,220 | 382,400 |
| 2019/03/28 | 3,205 | 3,220 | 3,090 | 3,125 | 406,200 |
| 2019/03/27 | 3,115 | 3,195 | 3,115 | 3,155 | 484,100 |
| 2019/03/26 | 3,120 | 3,130 | 3,060 | 3,075 | 397,100 |
| 2019/03/25 | 3,145 | 3,160 | 3,025 | 3,055 | 527,300 |
| 2019/03/22 | 3,220 | 3,230 | 3,190 | 3,215 | 450,900 |
| 2019/03/20 | 3,210 | 3,280 | 3,175 | 3,215 | 477,400 |
| 2019/03/19 | 3,280 | 3,290 | 3,175 | 3,220 | 1,010,800 |
| 2019/03/18 | 3,475 | 3,530 | 3,430 | 3,450 | 255,800 |
| 2019/03/15 | 3,395 | 3,535 | 3,385 | 3,405 | 949,200 |
| 2019/03/14 | 3,455 | 3,485 | 3,360 | 3,380 | 332,400 |
| 2019/03/13 | 3,440 | 3,495 | 3,425 | 3,455 | 300,100 |
| 2019/03/12 | 3,410 | 3,455 | 3,360 | 3,410 | 1,227,200 |
| 2019/03/11 | 3,480 | 3,495 | 3,335 | 3,400 | 468,100 |
| 2019/03/08 | 3,580 | 3,580 | 3,435 | 3,480 | 462,700 |
| 2019/03/07 | 3,660 | 3,660 | 3,585 | 3,620 | 310,800 |
| 2019/03/06 | 3,690 | 3,730 | 3,660 | 3,720 | 283,900 |
| 2019/03/05 | 3,605 | 3,665 | 3,575 | 3,665 | 355,100 |
| 2019/03/04 | 3,595 | 3,710 | 3,515 | 3,650 | 748,900 |
| 2019/03/01 | 3,550 | 3,640 | 3,540 | 3,570 | 618,800 |
| 2019/02/28 | 3,700 | 3,700 | 3,525 | 3,585 | 1,019,000 |
| 2019/02/27 | 3,755 | 3,795 | 3,740 | 3,785 | 304,700 |
| 2019/02/26 | 3,820 | 3,835 | 3,775 | 3,790 | 410,500 |
| 2019/02/25 | 3,740 | 3,860 | 3,730 | 3,820 | 471,300 |
| 2019/02/22 | 3,775 | 3,795 | 3,680 | 3,725 | 522,300 |
| 2019/02/21 | 3,890 | 3,925 | 3,825 | 3,845 | 409,400 |
| 2019/02/20 | 3,880 | 4,005 | 3,860 | 3,920 | 518,700 |
| 2019/02/19 | 3,675 | 3,890 | 3,670 | 3,880 | 535,700 |
| 2019/02/18 | 3,770 | 3,780 | 3,625 | 3,665 | 861,100 |
| 2019/02/15 | 3,845 | 3,910 | 3,600 | 3,630 | 647,400 |
| 2019/02/14 | 3,995 | 4,040 | 3,880 | 3,930 | 444,500 |
| 2019/02/13 | 3,950 | 4,060 | 3,920 | 3,930 | 412,100 |
| 2019/02/12 | 3,850 | 4,060 | 3,845 | 4,000 | 720,600 |
| 2019/02/08 | 3,800 | 3,985 | 3,725 | 3,850 | 1,403,300 |
| 2019/02/07 | 4,200 | 4,285 | 4,190 | 4,285 | 448,900 |
| 2019/02/06 | 4,275 | 4,275 | 4,180 | 4,220 | 252,900 |
| 2019/02/05 | 4,330 | 4,350 | 4,265 | 4,285 | 353,900 |
| 2019/02/04 | 4,110 | 4,280 | 4,110 | 4,270 | 389,500 |
| 2019/02/01 | 4,110 | 4,135 | 4,065 | 4,100 | 360,500 |
| 2019/01/31 | 3,910 | 4,080 | 3,910 | 4,065 | 329,300 |
| 2019/01/30 | 4,020 | 4,040 | 3,875 | 3,900 | 529,200 |
| 2019/01/29 | 3,820 | 3,930 | 3,805 | 3,930 | 343,500 |
| 2019/01/28 | 3,895 | 3,965 | 3,865 | 3,925 | 327,400 |
| 2019/01/25 | 3,770 | 3,880 | 3,680 | 3,775 | 333,900 |
| 2019/01/24 | 3,645 | 3,725 | 3,595 | 3,725 | 248,700 |
| 2019/01/23 | 3,620 | 3,725 | 3,575 | 3,665 | 238,900 |
| 2019/01/22 | 3,665 | 3,695 | 3,610 | 3,660 | 184,400 |
| 2019/01/21 | 3,805 | 3,830 | 3,650 | 3,665 | 235,600 |
| 2019/01/18 | 3,670 | 3,740 | 3,660 | 3,735 | 154,700 |
| 2019/01/17 | 3,645 | 3,690 | 3,630 | 3,670 | 182,800 |
| 2019/01/16 | 3,650 | 3,660 | 3,565 | 3,595 | 211,500 |
| 2019/01/15 | 3,500 | 3,625 | 3,455 | 3,620 | 378,700 |
| 2019/01/11 | 3,630 | 3,645 | 3,535 | 3,575 | 465,000 |
| 2019/01/10 | 3,620 | 3,680 | 3,585 | 3,635 | 529,800 |
| 2019/01/09 | 3,570 | 3,710 | 3,560 | 3,605 | 427,400 |
| 2019/01/08 | 3,525 | 3,590 | 3,500 | 3,530 | 263,800 |
| 2019/01/07 | 3,480 | 3,535 | 3,425 | 3,495 | 339,800 |
| 2019/01/04 | 3,180 | 3,315 | 3,145 | 3,295 | 378,300 |