Ｅ・Ｊホールディングス(2153)の株価時系列情報
Ｅ・Ｊホールディングス(2153)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 |
|---|---|---|---|---|---|
| 2007/12/26 | 19,020 | 20,920 | 19,020 | 20,920 | 80 |
| 2007/12/25 | 19,240 | 19,740 | 19,000 | 19,140 | 120 |
| 2007/12/21 | 19,000 | 19,250 | 19,000 | 19,250 | 160 |
| 2007/12/20 | 18,800 | 19,240 | 18,100 | 18,100 | 250 |
| 2007/12/19 | 18,500 | 18,500 | 18,100 | 18,500 | 90 |
| 2007/12/18 | 18,100 | 18,110 | 18,100 | 18,110 | 20 |
| 2007/12/17 | 18,040 | 18,110 | 18,040 | 18,100 | 60 |
| 2007/12/14 | 18,200 | 18,200 | 18,000 | 18,000 | 30 |
| 2007/12/13 | 19,000 | 19,000 | 18,010 | 18,010 | 80 |
| 2007/12/12 | 17,610 | 19,000 | 17,610 | 19,000 | 120 |
| 2007/12/11 | 17,750 | 17,750 | 17,750 | 17,750 | 10 |
| 2007/12/10 | 17,700 | 17,700 | 17,700 | 17,700 | 40 |
| 2007/12/06 | 19,000 | 19,000 | 19,000 | 19,000 | 10 |
| 2007/11/30 | 19,000 | 19,000 | 19,000 | 19,000 | 10 |
| 2007/11/27 | 19,000 | 19,000 | 19,000 | 19,000 | 30 |
| 2007/11/22 | 17,610 | 19,500 | 17,610 | 19,500 | 150 |
| 2007/11/21 | 17,600 | 17,600 | 17,500 | 17,500 | 30 |
| 2007/11/20 | 17,900 | 19,500 | 17,900 | 18,000 | 240 |
| 2007/11/19 | 17,510 | 17,510 | 17,500 | 17,500 | 20 |
| 2007/11/14 | 16,800 | 17,000 | 16,800 | 17,000 | 20 |
| 2007/11/12 | 16,010 | 16,010 | 16,000 | 16,010 | 50 |
| 2007/11/09 | 16,300 | 17,000 | 16,300 | 17,000 | 50 |
| 2007/11/08 | 16,000 | 16,300 | 16,000 | 16,300 | 40 |
| 2007/11/07 | 15,800 | 16,100 | 15,800 | 16,100 | 20 |
| 2007/11/06 | 17,200 | 17,200 | 17,200 | 17,200 | 10 |
| 2007/11/05 | 17,400 | 17,400 | 17,300 | 17,300 | 20 |
| 2007/11/02 | 17,000 | 17,400 | 17,000 | 17,400 | 40 |
| 2007/11/01 | 18,000 | 18,000 | 17,800 | 17,800 | 30 |
| 2007/10/30 | 18,500 | 18,500 | 18,500 | 18,500 | 20 |
| 2007/10/25 | 19,500 | 19,700 | 19,500 | 19,700 | 150 |
| 2007/10/23 | 18,500 | 18,500 | 18,000 | 18,500 | 120 |
| 2007/10/22 | 17,800 | 18,500 | 17,800 | 18,500 | 60 |
| 2007/10/19 | 19,610 | 19,650 | 19,500 | 19,600 | 680 |
| 2007/10/18 | 20,010 | 20,010 | 19,600 | 19,600 | 70 |
| 2007/10/17 | 20,300 | 20,300 | 20,300 | 20,300 | 90 |
| 2007/10/16 | 19,900 | 19,900 | 19,800 | 19,800 | 30 |
| 2007/10/12 | 20,210 | 20,210 | 20,010 | 20,010 | 100 |
| 2007/10/11 | 19,800 | 19,800 | 19,800 | 19,800 | 20 |
| 2007/10/10 | 19,900 | 19,900 | 19,800 | 19,800 | 20 |
| 2007/10/09 | 19,810 | 19,810 | 19,810 | 19,810 | 20 |
| 2007/10/05 | 19,800 | 19,800 | 19,800 | 19,800 | 10 |
| 2007/10/04 | 20,000 | 20,000 | 19,900 | 19,900 | 20 |
| 2007/10/03 | 20,000 | 20,000 | 20,000 | 20,000 | 40 |
| 2007/10/02 | 20,200 | 20,200 | 20,200 | 20,200 | 40 |
| 2007/09/28 | 20,010 | 20,010 | 20,000 | 20,000 | 20 |
| 2007/09/26 | 20,010 | 20,010 | 20,010 | 20,010 | 10 |
| 2007/09/25 | 20,710 | 21,400 | 20,150 | 20,150 | 180 |
| 2007/09/21 | 20,300 | 20,300 | 20,000 | 20,000 | 110 |
| 2007/09/20 | 20,300 | 21,800 | 20,300 | 21,800 | 180 |
| 2007/09/19 | 19,500 | 20,000 | 19,500 | 19,800 | 60 |
| 2007/09/18 | 19,800 | 19,800 | 19,600 | 19,800 | 30 |
| 2007/09/14 | 19,800 | 20,000 | 19,800 | 19,800 | 40 |
| 2007/09/13 | 20,000 | 20,010 | 19,600 | 19,600 | 50 |
| 2007/09/12 | 20,010 | 20,010 | 20,000 | 20,000 | 20 |
| 2007/09/11 | 20,000 | 20,000 | 20,000 | 20,000 | 10 |
| 2007/09/10 | 20,150 | 20,300 | 20,150 | 20,300 | 30 |
| 2007/09/06 | 19,600 | 20,200 | 19,600 | 20,200 | 40 |
| 2007/09/05 | 20,300 | 20,300 | 20,300 | 20,300 | 30 |
| 2007/09/03 | 19,520 | 19,810 | 19,520 | 19,810 | 40 |
| 2007/08/31 | 20,300 | 20,300 | 20,000 | 20,300 | 70 |
| 2007/08/30 | 20,600 | 20,600 | 20,000 | 20,000 | 80 |
| 2007/08/27 | 22,900 | 22,900 | 22,900 | 22,900 | 80 |
| 2007/08/24 | 20,000 | 21,800 | 20,000 | 21,800 | 110 |
| 2007/08/23 | 20,040 | 20,040 | 19,800 | 19,800 | 70 |
| 2007/08/21 | 20,300 | 21,500 | 20,000 | 21,500 | 70 |
| 2007/08/20 | 22,000 | 23,500 | 21,800 | 21,800 | 190 |
| 2007/08/17 | 20,610 | 20,610 | 20,500 | 20,500 | 70 |
| 2007/08/15 | 21,500 | 21,500 | 21,200 | 21,210 | 60 |
| 2007/08/14 | 21,100 | 21,100 | 21,100 | 21,100 | 10 |
| 2007/08/13 | 22,610 | 22,610 | 22,610 | 22,610 | 10 |
| 2007/08/10 | 21,010 | 21,010 | 20,800 | 20,810 | 70 |
| 2007/08/09 | 22,100 | 22,200 | 22,100 | 22,200 | 40 |
| 2007/08/08 | 22,210 | 22,210 | 22,210 | 22,210 | 10 |
| 2007/08/07 | 22,200 | 22,200 | 22,200 | 22,200 | 10 |
| 2007/08/06 | 22,900 | 22,900 | 22,700 | 22,700 | 60 |
| 2007/08/03 | 23,010 | 23,050 | 22,750 | 23,000 | 50 |
| 2007/08/02 | 22,600 | 22,600 | 22,600 | 22,600 | 10 |
| 2007/08/01 | 22,500 | 22,530 | 22,500 | 22,510 | 120 |
| 2007/07/31 | 22,800 | 22,810 | 22,210 | 22,810 | 80 |
| 2007/07/30 | 22,000 | 23,200 | 21,100 | 23,200 | 50 |
| 2007/07/27 | 20,600 | 21,800 | 20,600 | 21,800 | 20 |
| 2007/07/26 | 22,020 | 22,020 | 21,500 | 21,500 | 120 |
| 2007/07/25 | 23,200 | 23,200 | 22,500 | 22,800 | 70 |
| 2007/07/24 | 22,600 | 23,200 | 22,600 | 23,200 | 40 |
| 2007/07/23 | 24,970 | 24,970 | 23,800 | 23,800 | 20 |
| 2007/07/20 | 22,700 | 25,000 | 22,700 | 25,000 | 280 |
| 2007/07/19 | 23,000 | 23,000 | 22,700 | 22,700 | 30 |
| 2007/07/18 | 22,520 | 23,250 | 22,520 | 23,250 | 40 |
| 2007/07/17 | 22,510 | 22,510 | 22,510 | 22,510 | 10 |
| 2007/07/13 | 22,130 | 23,710 | 22,130 | 22,810 | 50 |
| 2007/07/12 | 22,530 | 22,550 | 22,310 | 22,310 | 50 |
| 2007/07/11 | 23,960 | 24,000 | 23,130 | 23,130 | 60 |
| 2007/07/10 | 23,850 | 24,490 | 23,590 | 23,590 | 60 |
| 2007/07/09 | 22,410 | 22,650 | 22,410 | 22,650 | 20 |
| 2007/07/06 | 22,030 | 22,040 | 22,030 | 22,040 | 20 |
| 2007/07/04 | 23,210 | 23,210 | 22,220 | 22,220 | 60 |
| 2007/07/03 | 23,800 | 23,800 | 23,800 | 23,800 | 20 |
| 2007/07/02 | 24,000 | 24,000 | 23,780 | 23,780 | 30 |
| 2007/06/29 | 24,000 | 24,000 | 24,000 | 24,000 | 60 |
| 2007/06/28 | 23,210 | 24,490 | 23,210 | 24,000 | 40 |
| 2007/06/27 | 23,210 | 23,800 | 23,210 | 23,800 | 30 |
| 2007/06/26 | 23,400 | 24,000 | 23,400 | 24,000 | 30 |
| 2007/06/25 | 24,300 | 24,300 | 23,300 | 23,300 | 80 |
| 2007/06/22 | 25,510 | 25,510 | 24,290 | 24,290 | 30 |
| 2007/06/21 | 26,350 | 27,300 | 24,010 | 24,310 | 250 |
| 2007/06/20 | 21,520 | 24,500 | 21,520 | 24,500 | 140 |
| 2007/06/19 | 23,100 | 23,100 | 21,500 | 21,500 | 50 |
| 2007/06/18 | 20,600 | 22,800 | 20,600 | 22,800 | 60 |
| 2007/06/15 | 22,500 | 22,500 | 21,500 | 21,500 | 60 |
| 2007/06/14 | 23,050 | 26,000 | 22,900 | 22,900 | 350 |
| 2007/06/13 | 20,050 | 22,900 | 20,000 | 22,430 | 170 |
| 2007/06/12 | 20,990 | 20,990 | 20,020 | 20,040 | 210 |
| 2007/06/11 | 23,000 | 23,300 | 22,000 | 22,000 | 110 |
| 2007/06/08 | 24,490 | 24,500 | 24,490 | 24,500 | 30 |
| 2007/06/07 | 25,000 | 25,000 | 24,100 | 24,900 | 160 |
| 2007/06/06 | 25,500 | 25,500 | 25,350 | 25,350 | 90 |
| 2007/06/05 | 25,510 | 26,000 | 25,500 | 25,500 | 180 |
| 2007/06/04 | 27,290 | 27,300 | 25,490 | 25,500 | 280 |
| 2007/06/01 | 30,350 | 30,350 | 28,490 | 28,490 | 270 |