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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,483 | 1,497 | 1,481 | 1,486 | 4,100 |
| 2017/12/28 | 1,498 | 1,498 | 1,481 | 1,481 | 1,700 |
| 2017/12/27 | 1,481 | 1,499 | 1,481 | 1,499 | 400 |
| 2017/12/26 | 1,496 | 1,496 | 1,477 | 1,479 | 3,800 |
| 2017/12/25 | 1,518 | 1,518 | 1,433 | 1,473 | 12,900 |
| 2017/12/22 | 1,506 | 1,506 | 1,461 | 1,488 | 8,700 |
| 2017/12/21 | 1,500 | 1,522 | 1,491 | 1,507 | 8,800 |
| 2017/12/20 | 1,501 | 1,505 | 1,495 | 1,499 | 8,400 |
| 2017/12/19 | 1,530 | 1,532 | 1,507 | 1,507 | 10,500 |
| 2017/12/18 | 1,496 | 1,544 | 1,496 | 1,534 | 32,100 |
| 2017/12/15 | 1,414 | 1,489 | 1,414 | 1,467 | 27,200 |
| 2017/12/14 | 1,411 | 1,418 | 1,411 | 1,414 | 3,400 |
| 2017/12/13 | 1,420 | 1,422 | 1,411 | 1,411 | 3,500 |
| 2017/12/12 | 1,425 | 1,428 | 1,415 | 1,419 | 3,500 |
| 2017/12/11 | 1,410 | 1,429 | 1,410 | 1,419 | 4,600 |
| 2017/12/08 | 1,413 | 1,413 | 1,387 | 1,410 | 1,300 |
| 2017/12/07 | 1,392 | 1,413 | 1,390 | 1,410 | 4,300 |
| 2017/12/06 | 1,405 | 1,406 | 1,390 | 1,392 | 5,800 |
| 2017/12/05 | 1,416 | 1,424 | 1,407 | 1,409 | 7,700 |
| 2017/12/04 | 1,411 | 1,420 | 1,410 | 1,416 | 3,400 |
| 2017/12/01 | 1,381 | 1,412 | 1,381 | 1,411 | 8,100 |
| 2017/11/30 | 1,372 | 1,380 | 1,371 | 1,380 | 2,700 |
| 2017/11/29 | 1,385 | 1,386 | 1,371 | 1,371 | 2,600 |
| 2017/11/28 | 1,386 | 1,398 | 1,373 | 1,385 | 18,500 |
| 2017/11/27 | 1,425 | 1,430 | 1,410 | 1,420 | 13,700 |
| 2017/11/24 | 1,392 | 1,412 | 1,392 | 1,400 | 8,300 |
| 2017/11/22 | 1,395 | 1,397 | 1,384 | 1,393 | 6,500 |
| 2017/11/21 | 1,397 | 1,397 | 1,386 | 1,390 | 4,100 |
| 2017/11/20 | 1,373 | 1,399 | 1,364 | 1,397 | 4,100 |
| 2017/11/17 | 1,361 | 1,368 | 1,350 | 1,360 | 6,900 |
| 2017/11/16 | 1,336 | 1,367 | 1,336 | 1,360 | 4,400 |
| 2017/11/15 | 1,404 | 1,404 | 1,333 | 1,334 | 20,400 |
| 2017/11/14 | 1,410 | 1,416 | 1,404 | 1,404 | 4,900 |
| 2017/11/13 | 1,420 | 1,427 | 1,405 | 1,406 | 14,400 |
| 2017/11/10 | 1,406 | 1,415 | 1,397 | 1,414 | 6,900 |
| 2017/11/09 | 1,418 | 1,428 | 1,404 | 1,406 | 10,600 |
| 2017/11/08 | 1,407 | 1,410 | 1,405 | 1,410 | 3,400 |
| 2017/11/07 | 1,406 | 1,409 | 1,395 | 1,407 | 2,500 |
| 2017/11/06 | 1,395 | 1,407 | 1,395 | 1,406 | 3,300 |
| 2017/11/02 | 1,399 | 1,402 | 1,389 | 1,394 | 13,300 |
| 2017/11/01 | 1,420 | 1,424 | 1,381 | 1,395 | 11,100 |
| 2017/10/31 | 1,400 | 1,402 | 1,390 | 1,400 | 4,200 |
| 2017/10/30 | 1,391 | 1,411 | 1,391 | 1,400 | 10,600 |
| 2017/10/27 | 1,389 | 1,397 | 1,380 | 1,397 | 2,300 |
| 2017/10/26 | 1,397 | 1,400 | 1,367 | 1,389 | 8,600 |
| 2017/10/25 | 1,400 | 1,400 | 1,386 | 1,386 | 7,600 |
| 2017/10/24 | 1,379 | 1,399 | 1,362 | 1,390 | 12,600 |
| 2017/10/23 | 1,348 | 1,380 | 1,348 | 1,379 | 11,400 |
| 2017/10/20 | 1,344 | 1,345 | 1,333 | 1,340 | 9,900 |
| 2017/10/19 | 1,328 | 1,344 | 1,327 | 1,343 | 5,100 |
| 2017/10/18 | 1,380 | 1,381 | 1,343 | 1,343 | 11,200 |
| 2017/10/17 | 1,398 | 1,420 | 1,376 | 1,376 | 32,700 |
| 2017/10/16 | 1,420 | 1,429 | 1,356 | 1,392 | 92,900 |
| 2017/10/13 | 1,200 | 1,252 | 1,199 | 1,240 | 16,900 |
| 2017/10/12 | 1,190 | 1,205 | 1,187 | 1,188 | 4,900 |
| 2017/10/11 | 1,172 | 1,180 | 1,170 | 1,180 | 2,800 |
| 2017/10/10 | 1,152 | 1,175 | 1,151 | 1,171 | 3,800 |
| 2017/10/06 | 1,140 | 1,152 | 1,129 | 1,152 | 8,300 |
| 2017/10/05 | 1,142 | 1,144 | 1,138 | 1,140 | 11,500 |
| 2017/10/04 | 1,140 | 1,143 | 1,136 | 1,143 | 3,200 |
| 2017/10/03 | 1,136 | 1,143 | 1,133 | 1,136 | 6,500 |
| 2017/10/02 | 1,133 | 1,135 | 1,127 | 1,135 | 4,000 |
| 2017/09/29 | 1,118 | 1,125 | 1,118 | 1,125 | 3,700 |
| 2017/09/28 | 1,120 | 1,125 | 1,118 | 1,118 | 1,700 |
| 2017/09/27 | 1,116 | 1,123 | 1,116 | 1,118 | 3,300 |
| 2017/09/26 | 1,113 | 1,129 | 1,111 | 1,111 | 6,300 |
| 2017/09/25 | 1,120 | 1,139 | 1,120 | 1,123 | 3,600 |
| 2017/09/22 | 1,125 | 1,127 | 1,125 | 1,126 | 7,300 |
| 2017/09/21 | 1,149 | 1,149 | 1,122 | 1,127 | 7,800 |
| 2017/09/20 | 1,149 | 1,149 | 1,105 | 1,111 | 6,700 |
| 2017/09/19 | 1,088 | 1,111 | 1,085 | 1,100 | 5,600 |
| 2017/09/15 | 1,057 | 1,101 | 1,057 | 1,082 | 9,400 |
| 2017/09/14 | 1,046 | 1,057 | 1,046 | 1,057 | 500 |
| 2017/09/13 | 1,046 | 1,057 | 1,046 | 1,057 | 1,000 |
| 2017/09/12 | 1,030 | 1,055 | 1,030 | 1,046 | 16,900 |
| 2017/09/11 | 1,055 | 1,069 | 1,055 | 1,055 | 2,700 |
| 2017/09/08 | 1,052 | 1,056 | 1,052 | 1,055 | 2,500 |
| 2017/09/07 | 1,066 | 1,066 | 1,051 | 1,051 | 1,300 |
| 2017/09/06 | 1,070 | 1,070 | 1,038 | 1,066 | 5,600 |
| 2017/09/05 | 1,075 | 1,098 | 1,038 | 1,074 | 7,200 |
| 2017/09/04 | 1,109 | 1,109 | 1,075 | 1,075 | 4,000 |
| 2017/09/01 | 1,098 | 1,098 | 1,091 | 1,096 | 2,000 |
| 2017/08/31 | 1,095 | 1,098 | 1,086 | 1,098 | 4,600 |
| 2017/08/30 | 1,086 | 1,097 | 1,086 | 1,096 | 3,900 |
| 2017/08/29 | 1,092 | 1,092 | 1,086 | 1,086 | 1,700 |
| 2017/08/28 | 1,092 | 1,093 | 1,091 | 1,091 | 6,800 |
| 2017/08/25 | 1,080 | 1,085 | 1,080 | 1,085 | 6,600 |
| 2017/08/24 | 1,083 | 1,088 | 1,080 | 1,088 | 2,800 |
| 2017/08/23 | 1,087 | 1,091 | 1,086 | 1,086 | 2,900 |
| 2017/08/22 | 1,069 | 1,088 | 1,069 | 1,076 | 1,700 |
| 2017/08/21 | 1,070 | 1,080 | 1,070 | 1,071 | 2,400 |
| 2017/08/18 | 1,080 | 1,080 | 1,062 | 1,079 | 2,700 |
| 2017/08/17 | 1,070 | 1,072 | 1,057 | 1,072 | 2,000 |
| 2017/08/16 | 1,055 | 1,074 | 1,055 | 1,074 | 2,600 |
| 2017/08/15 | 1,075 | 1,076 | 1,055 | 1,055 | 3,300 |
| 2017/08/14 | 1,070 | 1,077 | 1,061 | 1,075 | 4,900 |
| 2017/08/10 | 1,085 | 1,085 | 1,084 | 1,084 | 1,500 |
| 2017/08/09 | 1,091 | 1,095 | 1,067 | 1,095 | 4,000 |
| 2017/08/08 | 1,095 | 1,098 | 1,091 | 1,093 | 2,200 |
| 2017/08/07 | 1,085 | 1,095 | 1,085 | 1,091 | 3,500 |
| 2017/08/04 | 1,090 | 1,090 | 1,087 | 1,090 | 2,000 |
| 2017/08/03 | 1,082 | 1,094 | 1,082 | 1,090 | 2,900 |
| 2017/08/02 | 1,071 | 1,079 | 1,070 | 1,079 | 1,300 |
| 2017/08/01 | 1,068 | 1,068 | 1,060 | 1,066 | 2,300 |
| 2017/07/31 | 1,058 | 1,065 | 1,058 | 1,063 | 1,100 |
| 2017/07/28 | 1,080 | 1,080 | 1,052 | 1,058 | 5,300 |
| 2017/07/27 | 1,080 | 1,081 | 1,077 | 1,080 | 2,300 |
| 2017/07/26 | 1,070 | 1,077 | 1,068 | 1,077 | 6,000 |
| 2017/07/25 | 1,058 | 1,069 | 1,057 | 1,069 | 6,600 |
| 2017/07/24 | 1,040 | 1,045 | 1,039 | 1,040 | 1,200 |
| 2017/07/21 | 1,044 | 1,046 | 1,035 | 1,040 | 4,200 |
| 2017/07/20 | 1,026 | 1,028 | 1,025 | 1,026 | 3,000 |
| 2017/07/19 | 1,027 | 1,029 | 1,023 | 1,029 | 5,600 |
| 2017/07/18 | 1,044 | 1,044 | 1,026 | 1,028 | 7,600 |
| 2017/07/14 | 1,046 | 1,048 | 1,033 | 1,037 | 9,500 |
| 2017/07/13 | 1,071 | 1,071 | 1,033 | 1,047 | 40,400 |
| 2017/07/12 | 1,024 | 1,025 | 1,018 | 1,020 | 7,400 |
| 2017/07/11 | 1,029 | 1,030 | 1,017 | 1,020 | 5,800 |
| 2017/07/10 | 1,028 | 1,039 | 1,025 | 1,025 | 9,900 |
| 2017/07/07 | 1,017 | 1,024 | 1,017 | 1,023 | 5,400 |
| 2017/07/06 | 1,005 | 1,012 | 1,005 | 1,012 | 2,300 |
| 2017/07/05 | 1,007 | 1,012 | 1,000 | 1,008 | 13,100 |
| 2017/07/04 | 1,003 | 1,012 | 1,002 | 1,009 | 12,200 |
| 2017/07/03 | 1,020 | 1,023 | 1,020 | 1,023 | 700 |
| 2017/06/30 | 1,027 | 1,027 | 1,012 | 1,015 | 1,300 |
| 2017/06/29 | 1,014 | 1,020 | 1,014 | 1,020 | 14,300 |
| 2017/06/28 | 1,016 | 1,016 | 1,015 | 1,015 | 1,800 |
| 2017/06/27 | 1,010 | 1,016 | 1,010 | 1,016 | 7,200 |
| 2017/06/26 | 1,025 | 1,025 | 1,007 | 1,016 | 4,500 |
| 2017/06/23 | 1,015 | 1,017 | 1,010 | 1,017 | 3,300 |
| 2017/06/22 | 1,019 | 1,024 | 1,014 | 1,019 | 10,600 |
| 2017/06/21 | 1,013 | 1,014 | 1,004 | 1,014 | 13,000 |
| 2017/06/20 | 1,005 | 1,014 | 999 | 1,004 | 11,600 |
| 2017/06/19 | 1,015 | 1,016 | 1,000 | 1,004 | 17,200 |
| 2017/06/16 | 1,040 | 1,040 | 1,015 | 1,015 | 7,200 |
| 2017/06/15 | 1,040 | 1,040 | 1,033 | 1,040 | 900 |
| 2017/06/14 | 1,041 | 1,049 | 1,038 | 1,042 | 2,600 |
| 2017/06/13 | 1,037 | 1,043 | 1,035 | 1,041 | 4,500 |
| 2017/06/12 | 1,036 | 1,054 | 1,036 | 1,043 | 7,500 |
| 2017/06/09 | 1,057 | 1,057 | 1,041 | 1,052 | 16,100 |
| 2017/06/08 | 1,059 | 1,068 | 1,057 | 1,057 | 1,900 |
| 2017/06/07 | 1,070 | 1,070 | 1,049 | 1,059 | 9,300 |
| 2017/06/06 | 1,070 | 1,070 | 1,065 | 1,070 | 5,500 |
| 2017/06/05 | 1,065 | 1,070 | 1,048 | 1,070 | 10,800 |
| 2017/06/02 | 1,065 | 1,076 | 1,052 | 1,070 | 17,400 |
| 2017/06/01 | 1,065 | 1,068 | 1,061 | 1,065 | 4,000 |
| 2017/05/31 | 1,062 | 1,065 | 1,060 | 1,065 | 6,000 |
| 2017/05/30 | 1,064 | 1,068 | 1,056 | 1,064 | 8,100 |
| 2017/05/29 | 1,078 | 1,095 | 1,061 | 1,064 | 7,400 |
| 2017/05/26 | 1,115 | 1,127 | 1,112 | 1,112 | 9,100 |
| 2017/05/25 | 1,131 | 1,139 | 1,129 | 1,130 | 5,700 |
| 2017/05/24 | 1,130 | 1,140 | 1,129 | 1,129 | 3,700 |
| 2017/05/23 | 1,113 | 1,130 | 1,113 | 1,129 | 3,600 |
| 2017/05/22 | 1,108 | 1,120 | 1,108 | 1,116 | 7,200 |
| 2017/05/19 | 1,137 | 1,137 | 1,092 | 1,118 | 12,000 |
| 2017/05/18 | 1,118 | 1,143 | 1,103 | 1,126 | 17,600 |
| 2017/05/17 | 1,130 | 1,130 | 1,110 | 1,120 | 14,600 |
| 2017/05/16 | 1,110 | 1,123 | 1,110 | 1,121 | 6,500 |
| 2017/05/15 | 1,099 | 1,102 | 1,096 | 1,100 | 8,900 |
| 2017/05/12 | 1,090 | 1,099 | 1,090 | 1,099 | 5,900 |
| 2017/05/11 | 1,096 | 1,096 | 1,071 | 1,091 | 3,100 |
| 2017/05/10 | 1,094 | 1,096 | 1,090 | 1,096 | 5,100 |
| 2017/05/09 | 1,089 | 1,094 | 1,089 | 1,094 | 1,600 |
| 2017/05/08 | 1,085 | 1,095 | 1,085 | 1,089 | 2,600 |
| 2017/05/02 | 1,080 | 1,084 | 1,069 | 1,084 | 4,100 |
| 2017/05/01 | 1,071 | 1,085 | 1,070 | 1,075 | 2,400 |
| 2017/04/28 | 1,070 | 1,079 | 1,070 | 1,070 | 1,400 |
| 2017/04/27 | 1,082 | 1,082 | 1,070 | 1,070 | 2,000 |
| 2017/04/26 | 1,077 | 1,085 | 1,061 | 1,061 | 3,300 |
| 2017/04/25 | 1,065 | 1,065 | 1,050 | 1,060 | 3,100 |
| 2017/04/24 | 1,048 | 1,048 | 1,035 | 1,044 | 3,100 |
| 2017/04/21 | 1,044 | 1,044 | 1,030 | 1,030 | 2,100 |
| 2017/04/20 | 1,030 | 1,030 | 1,030 | 1,030 | 5,300 |
| 2017/04/19 | 1,024 | 1,035 | 1,023 | 1,030 | 5,200 |
| 2017/04/18 | 1,032 | 1,034 | 1,023 | 1,024 | 6,700 |
| 2017/04/17 | 1,003 | 1,014 | 1,003 | 1,012 | 6,500 |
| 2017/04/14 | 975 | 1,003 | 975 | 1,003 | 9,500 |
| 2017/04/13 | 1,019 | 1,019 | 993 | 993 | 9,800 |
| 2017/04/12 | 1,022 | 1,022 | 973 | 1,011 | 14,800 |
| 2017/04/11 | 1,035 | 1,035 | 1,010 | 1,012 | 11,100 |
| 2017/04/10 | 1,045 | 1,045 | 1,023 | 1,037 | 9,900 |
| 2017/04/07 | 1,069 | 1,069 | 1,033 | 1,044 | 4,400 |
| 2017/04/06 | 1,051 | 1,059 | 1,032 | 1,044 | 10,100 |
| 2017/04/05 | 1,068 | 1,071 | 1,056 | 1,056 | 6,400 |
| 2017/04/04 | 1,105 | 1,105 | 1,050 | 1,056 | 12,300 |
| 2017/04/03 | 1,096 | 1,110 | 1,096 | 1,105 | 12,800 |
| 2017/03/31 | 1,098 | 1,100 | 1,080 | 1,095 | 10,300 |
| 2017/03/30 | 1,097 | 1,107 | 1,097 | 1,100 | 3,700 |
| 2017/03/29 | 1,080 | 1,098 | 1,080 | 1,098 | 2,600 |
| 2017/03/28 | 1,071 | 1,080 | 1,066 | 1,080 | 5,000 |
| 2017/03/27 | 1,076 | 1,076 | 1,055 | 1,075 | 6,100 |
| 2017/03/24 | 1,074 | 1,082 | 1,071 | 1,071 | 3,300 |
| 2017/03/23 | 1,055 | 1,074 | 1,055 | 1,074 | 8,300 |
| 2017/03/22 | 1,084 | 1,084 | 1,055 | 1,057 | 9,700 |
| 2017/03/21 | 1,074 | 1,085 | 1,074 | 1,085 | 4,700 |
| 2017/03/17 | 1,066 | 1,071 | 1,060 | 1,068 | 4,200 |
| 2017/03/16 | 1,066 | 1,070 | 1,052 | 1,066 | 20,100 |
| 2017/03/15 | 1,051 | 1,062 | 1,051 | 1,062 | 3,000 |
| 2017/03/14 | 1,055 | 1,055 | 1,048 | 1,051 | 1,800 |
| 2017/03/13 | 1,060 | 1,060 | 1,055 | 1,055 | 1,200 |
| 2017/03/10 | 1,062 | 1,063 | 1,062 | 1,062 | 1,200 |
| 2017/03/09 | 1,066 | 1,074 | 1,063 | 1,064 | 16,700 |
| 2017/03/08 | 1,066 | 1,075 | 1,066 | 1,066 | 6,300 |
| 2017/03/07 | 1,065 | 1,066 | 1,060 | 1,064 | 6,000 |
| 2017/03/06 | 1,057 | 1,066 | 1,057 | 1,064 | 1,000 |
| 2017/03/03 | 1,062 | 1,063 | 1,055 | 1,055 | 4,900 |
| 2017/03/02 | 1,078 | 1,078 | 1,058 | 1,060 | 4,400 |
| 2017/03/01 | 1,060 | 1,062 | 1,059 | 1,060 | 5,000 |
| 2017/02/28 | 1,060 | 1,065 | 1,056 | 1,060 | 4,700 |
| 2017/02/27 | 1,061 | 1,064 | 1,055 | 1,055 | 13,200 |
| 2017/02/24 | 1,070 | 1,070 | 1,064 | 1,064 | 3,800 |
| 2017/02/23 | 1,070 | 1,070 | 1,064 | 1,067 | 2,100 |
| 2017/02/22 | 1,078 | 1,078 | 1,065 | 1,070 | 6,100 |
| 2017/02/21 | 1,080 | 1,080 | 1,065 | 1,071 | 12,400 |
| 2017/02/20 | 1,062 | 1,084 | 1,058 | 1,065 | 8,300 |
| 2017/02/17 | 1,041 | 1,077 | 1,041 | 1,053 | 12,800 |
| 2017/02/16 | 1,039 | 1,041 | 1,037 | 1,041 | 2,200 |
| 2017/02/15 | 1,040 | 1,040 | 1,035 | 1,039 | 4,500 |
| 2017/02/14 | 1,048 | 1,048 | 1,040 | 1,040 | 1,300 |
| 2017/02/13 | 1,040 | 1,062 | 1,034 | 1,040 | 7,100 |
| 2017/02/10 | 1,035 | 1,037 | 1,033 | 1,033 | 2,100 |
| 2017/02/09 | 1,030 | 1,033 | 1,030 | 1,033 | 800 |
| 2017/02/08 | 1,018 | 1,031 | 1,018 | 1,031 | 400 |
| 2017/02/07 | 1,009 | 1,020 | 1,002 | 1,003 | 6,000 |
| 2017/02/06 | 1,010 | 1,010 | 1,002 | 1,002 | 4,100 |
| 2017/02/03 | 1,006 | 1,020 | 1,004 | 1,015 | 3,000 |
| 2017/02/02 | 1,006 | 1,016 | 1,006 | 1,012 | 900 |
| 2017/02/01 | 1,000 | 1,004 | 1,000 | 1,004 | 1,400 |
| 2017/01/31 | 1,035 | 1,035 | 1,003 | 1,011 | 3,500 |
| 2017/01/30 | 1,027 | 1,044 | 1,027 | 1,035 | 2,200 |
| 2017/01/27 | 1,030 | 1,030 | 1,022 | 1,024 | 2,700 |
| 2017/01/26 | 1,074 | 1,074 | 1,004 | 1,029 | 7,100 |
| 2017/01/25 | 1,030 | 1,075 | 1,030 | 1,064 | 11,200 |
| 2017/01/24 | 1,000 | 1,040 | 995 | 1,023 | 13,500 |
| 2017/01/23 | 1,004 | 1,008 | 995 | 1,006 | 5,100 |
| 2017/01/20 | 999 | 999 | 995 | 998 | 2,100 |
| 2017/01/19 | 989 | 1,002 | 989 | 999 | 4,700 |
| 2017/01/18 | 961 | 999 | 961 | 989 | 8,600 |
| 2017/01/17 | 974 | 976 | 973 | 975 | 2,200 |
| 2017/01/16 | 993 | 1,000 | 983 | 983 | 15,400 |
| 2017/01/13 | 992 | 992 | 985 | 985 | 16,300 |
| 2017/01/12 | 1,002 | 1,012 | 983 | 992 | 28,700 |
| 2017/01/11 | 986 | 1,010 | 986 | 1,002 | 7,100 |
| 2017/01/10 | 973 | 1,009 | 973 | 996 | 26,000 |
| 2017/01/06 | 969 | 978 | 960 | 973 | 4,800 |
| 2017/01/05 | 955 | 969 | 955 | 969 | 6,400 |
| 2017/01/04 | 949 | 960 | 949 | 955 | 6,300 |