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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,006 | 1,013 | 993 | 1,009 | 14,700 |
| 2018/12/27 | 1,014 | 1,043 | 1,004 | 1,016 | 28,100 |
| 2018/12/26 | 999 | 1,019 | 967 | 969 | 33,200 |
| 2018/12/25 | 934 | 973 | 920 | 966 | 76,100 |
| 2018/12/21 | 1,044 | 1,044 | 976 | 994 | 50,700 |
| 2018/12/20 | 1,100 | 1,100 | 1,038 | 1,051 | 39,200 |
| 2018/12/19 | 1,107 | 1,107 | 1,071 | 1,073 | 9,500 |
| 2018/12/18 | 1,095 | 1,104 | 1,071 | 1,088 | 37,900 |
| 2018/12/17 | 1,117 | 1,117 | 1,095 | 1,100 | 17,000 |
| 2018/12/14 | 1,129 | 1,140 | 1,112 | 1,112 | 10,600 |
| 2018/12/13 | 1,119 | 1,130 | 1,117 | 1,128 | 10,200 |
| 2018/12/12 | 1,102 | 1,119 | 1,100 | 1,116 | 13,900 |
| 2018/12/11 | 1,145 | 1,145 | 1,091 | 1,101 | 33,400 |
| 2018/12/10 | 1,171 | 1,171 | 1,141 | 1,144 | 17,800 |
| 2018/12/07 | 1,146 | 1,180 | 1,146 | 1,172 | 18,300 |
| 2018/12/06 | 1,137 | 1,154 | 1,135 | 1,147 | 15,600 |
| 2018/12/05 | 1,141 | 1,144 | 1,132 | 1,136 | 14,400 |
| 2018/12/04 | 1,188 | 1,188 | 1,148 | 1,148 | 24,800 |
| 2018/12/03 | 1,183 | 1,198 | 1,182 | 1,184 | 10,400 |
| 2018/11/30 | 1,221 | 1,224 | 1,184 | 1,186 | 32,200 |
| 2018/11/29 | 1,213 | 1,223 | 1,207 | 1,220 | 16,000 |
| 2018/11/28 | 1,210 | 1,230 | 1,208 | 1,210 | 49,100 |
| 2018/11/27 | 1,255 | 1,257 | 1,250 | 1,250 | 24,200 |
| 2018/11/26 | 1,240 | 1,247 | 1,237 | 1,242 | 14,500 |
| 2018/11/22 | 1,212 | 1,241 | 1,204 | 1,232 | 20,100 |
| 2018/11/21 | 1,213 | 1,213 | 1,200 | 1,204 | 11,900 |
| 2018/11/20 | 1,215 | 1,222 | 1,214 | 1,217 | 16,900 |
| 2018/11/19 | 1,229 | 1,234 | 1,220 | 1,229 | 9,100 |
| 2018/11/16 | 1,240 | 1,247 | 1,214 | 1,216 | 18,400 |
| 2018/11/15 | 1,241 | 1,247 | 1,232 | 1,241 | 4,500 |
| 2018/11/14 | 1,258 | 1,259 | 1,233 | 1,241 | 9,400 |
| 2018/11/13 | 1,261 | 1,267 | 1,242 | 1,256 | 17,500 |
| 2018/11/12 | 1,289 | 1,289 | 1,275 | 1,275 | 6,500 |
| 2018/11/09 | 1,275 | 1,284 | 1,268 | 1,278 | 7,100 |
| 2018/11/08 | 1,275 | 1,287 | 1,270 | 1,275 | 25,200 |
| 2018/11/07 | 1,260 | 1,270 | 1,258 | 1,264 | 9,200 |
| 2018/11/06 | 1,231 | 1,260 | 1,231 | 1,249 | 10,800 |
| 2018/11/05 | 1,241 | 1,241 | 1,226 | 1,230 | 6,500 |
| 2018/11/02 | 1,225 | 1,240 | 1,216 | 1,226 | 10,500 |
| 2018/11/01 | 1,221 | 1,235 | 1,216 | 1,222 | 18,900 |
| 2018/10/31 | 1,240 | 1,240 | 1,219 | 1,228 | 26,100 |
| 2018/10/30 | 1,177 | 1,238 | 1,173 | 1,238 | 24,000 |
| 2018/10/29 | 1,183 | 1,204 | 1,180 | 1,182 | 13,000 |
| 2018/10/26 | 1,222 | 1,223 | 1,172 | 1,185 | 13,300 |
| 2018/10/25 | 1,225 | 1,231 | 1,180 | 1,202 | 37,100 |
| 2018/10/24 | 1,239 | 1,252 | 1,233 | 1,251 | 13,300 |
| 2018/10/23 | 1,243 | 1,243 | 1,234 | 1,234 | 8,600 |
| 2018/10/22 | 1,247 | 1,251 | 1,236 | 1,251 | 8,400 |
| 2018/10/19 | 1,248 | 1,248 | 1,235 | 1,237 | 7,000 |
| 2018/10/18 | 1,252 | 1,264 | 1,245 | 1,248 | 15,800 |
| 2018/10/17 | 1,258 | 1,266 | 1,254 | 1,262 | 14,400 |
| 2018/10/16 | 1,259 | 1,277 | 1,231 | 1,237 | 39,700 |
| 2018/10/15 | 1,301 | 1,319 | 1,272 | 1,282 | 47,500 |
| 2018/10/12 | 1,317 | 1,355 | 1,317 | 1,344 | 15,500 |
| 2018/10/11 | 1,335 | 1,344 | 1,321 | 1,322 | 26,200 |
| 2018/10/10 | 1,370 | 1,386 | 1,356 | 1,375 | 18,300 |
| 2018/10/09 | 1,399 | 1,399 | 1,364 | 1,364 | 16,700 |
| 2018/10/05 | 1,418 | 1,418 | 1,395 | 1,398 | 20,800 |
| 2018/10/04 | 1,412 | 1,421 | 1,408 | 1,418 | 10,600 |
| 2018/10/03 | 1,420 | 1,420 | 1,412 | 1,412 | 6,800 |
| 2018/10/02 | 1,417 | 1,429 | 1,417 | 1,422 | 13,200 |
| 2018/10/01 | 1,416 | 1,438 | 1,412 | 1,416 | 33,000 |
| 2018/09/28 | 1,423 | 1,425 | 1,401 | 1,411 | 14,100 |
| 2018/09/27 | 1,424 | 1,429 | 1,418 | 1,418 | 27,300 |
| 2018/09/26 | 1,424 | 1,427 | 1,410 | 1,424 | 15,900 |
| 2018/09/25 | 1,415 | 1,421 | 1,410 | 1,421 | 17,700 |
| 2018/09/21 | 1,415 | 1,415 | 1,394 | 1,410 | 18,000 |
| 2018/09/20 | 1,406 | 1,406 | 1,385 | 1,394 | 12,500 |
| 2018/09/19 | 1,395 | 1,409 | 1,375 | 1,393 | 15,600 |
| 2018/09/18 | 1,388 | 1,395 | 1,382 | 1,391 | 11,800 |
| 2018/09/14 | 1,417 | 1,417 | 1,378 | 1,390 | 18,200 |
| 2018/09/13 | 1,356 | 1,372 | 1,355 | 1,366 | 14,300 |
| 2018/09/12 | 1,366 | 1,377 | 1,353 | 1,368 | 16,000 |
| 2018/09/11 | 1,367 | 1,368 | 1,352 | 1,366 | 11,900 |
| 2018/09/10 | 1,367 | 1,376 | 1,362 | 1,373 | 16,800 |
| 2018/09/07 | 1,413 | 1,413 | 1,364 | 1,365 | 17,200 |
| 2018/09/06 | 1,404 | 1,404 | 1,372 | 1,392 | 18,800 |
| 2018/09/05 | 1,412 | 1,419 | 1,396 | 1,415 | 28,200 |
| 2018/09/04 | 1,420 | 1,430 | 1,406 | 1,421 | 37,600 |
| 2018/09/03 | 1,416 | 1,419 | 1,391 | 1,399 | 33,600 |
| 2018/08/31 | 1,410 | 1,425 | 1,395 | 1,399 | 62,600 |
| 2018/08/30 | 1,400 | 1,425 | 1,373 | 1,420 | 92,800 |
| 2018/08/29 | 1,410 | 1,417 | 1,399 | 1,400 | 14,900 |
| 2018/08/28 | 1,419 | 1,419 | 1,399 | 1,415 | 26,700 |
| 2018/08/27 | 1,415 | 1,421 | 1,399 | 1,406 | 50,600 |
| 2018/08/24 | 1,367 | 1,388 | 1,359 | 1,386 | 14,600 |
| 2018/08/23 | 1,328 | 1,369 | 1,322 | 1,354 | 11,600 |
| 2018/08/22 | 1,316 | 1,332 | 1,310 | 1,319 | 10,600 |
| 2018/08/21 | 1,327 | 1,327 | 1,302 | 1,310 | 13,800 |
| 2018/08/20 | 1,342 | 1,345 | 1,318 | 1,327 | 7,000 |
| 2018/08/17 | 1,336 | 1,349 | 1,322 | 1,324 | 15,000 |
| 2018/08/16 | 1,337 | 1,345 | 1,317 | 1,343 | 9,900 |
| 2018/08/15 | 1,344 | 1,367 | 1,340 | 1,361 | 10,800 |
| 2018/08/14 | 1,325 | 1,359 | 1,324 | 1,358 | 15,300 |
| 2018/08/13 | 1,365 | 1,365 | 1,319 | 1,321 | 11,700 |
| 2018/08/10 | 1,364 | 1,384 | 1,355 | 1,365 | 9,200 |
| 2018/08/09 | 1,381 | 1,381 | 1,356 | 1,366 | 4,900 |
| 2018/08/08 | 1,380 | 1,395 | 1,363 | 1,377 | 15,900 |
| 2018/08/07 | 1,356 | 1,393 | 1,356 | 1,392 | 7,500 |
| 2018/08/06 | 1,361 | 1,369 | 1,356 | 1,356 | 12,600 |
| 2018/08/03 | 1,391 | 1,391 | 1,359 | 1,367 | 22,100 |
| 2018/08/02 | 1,396 | 1,400 | 1,390 | 1,391 | 7,400 |
| 2018/08/01 | 1,392 | 1,404 | 1,378 | 1,399 | 21,300 |
| 2018/07/31 | 1,407 | 1,407 | 1,392 | 1,400 | 12,400 |
| 2018/07/30 | 1,405 | 1,412 | 1,391 | 1,400 | 16,900 |
| 2018/07/27 | 1,418 | 1,427 | 1,403 | 1,411 | 26,200 |
| 2018/07/26 | 1,427 | 1,430 | 1,412 | 1,424 | 14,900 |
| 2018/07/25 | 1,423 | 1,428 | 1,401 | 1,428 | 15,000 |
| 2018/07/24 | 1,402 | 1,425 | 1,402 | 1,423 | 17,900 |
| 2018/07/23 | 1,417 | 1,417 | 1,389 | 1,402 | 14,600 |
| 2018/07/20 | 1,418 | 1,420 | 1,382 | 1,399 | 24,900 |
| 2018/07/19 | 1,410 | 1,422 | 1,401 | 1,419 | 20,800 |
| 2018/07/18 | 1,400 | 1,416 | 1,396 | 1,416 | 14,000 |
| 2018/07/17 | 1,422 | 1,422 | 1,388 | 1,395 | 25,400 |
| 2018/07/13 | 1,430 | 1,435 | 1,423 | 1,432 | 26,600 |
| 2018/07/12 | 1,420 | 1,428 | 1,402 | 1,424 | 28,200 |
| 2018/07/11 | 1,421 | 1,426 | 1,419 | 1,425 | 17,100 |
| 2018/07/10 | 1,427 | 1,432 | 1,421 | 1,421 | 23,500 |
| 2018/07/09 | 1,435 | 1,441 | 1,419 | 1,429 | 45,500 |
| 2018/07/06 | 1,394 | 1,429 | 1,392 | 1,423 | 116,100 |
| 2018/07/05 | 1,453 | 1,466 | 1,399 | 1,454 | 43,500 |
| 2018/07/04 | 1,508 | 1,519 | 1,454 | 1,498 | 6,900 |
| 2018/07/03 | 1,490 | 1,511 | 1,483 | 1,508 | 10,600 |
| 2018/07/02 | 1,520 | 1,550 | 1,503 | 1,504 | 15,900 |
| 2018/06/29 | 1,501 | 1,519 | 1,501 | 1,515 | 4,900 |
| 2018/06/28 | 1,513 | 1,514 | 1,496 | 1,514 | 6,700 |
| 2018/06/27 | 1,464 | 1,514 | 1,464 | 1,514 | 11,500 |
| 2018/06/26 | 1,424 | 1,474 | 1,423 | 1,456 | 26,500 |
| 2018/06/25 | 1,505 | 1,505 | 1,442 | 1,475 | 17,700 |
| 2018/06/22 | 1,503 | 1,510 | 1,485 | 1,505 | 7,700 |
| 2018/06/21 | 1,513 | 1,514 | 1,485 | 1,503 | 9,700 |
| 2018/06/20 | 1,502 | 1,515 | 1,491 | 1,515 | 10,700 |
| 2018/06/19 | 1,531 | 1,549 | 1,519 | 1,542 | 10,200 |
| 2018/06/18 | 1,523 | 1,571 | 1,470 | 1,561 | 32,300 |
| 2018/06/15 | 1,649 | 1,649 | 1,520 | 1,549 | 60,600 |
| 2018/06/14 | 1,589 | 1,589 | 1,581 | 1,581 | 1,400 |
| 2018/06/13 | 1,583 | 1,583 | 1,575 | 1,576 | 1,300 |
| 2018/06/12 | 1,578 | 1,584 | 1,571 | 1,581 | 3,700 |
| 2018/06/11 | 1,572 | 1,580 | 1,561 | 1,570 | 4,200 |
| 2018/06/08 | 1,581 | 1,592 | 1,561 | 1,569 | 4,300 |
| 2018/06/07 | 1,579 | 1,582 | 1,575 | 1,580 | 4,200 |
| 2018/06/06 | 1,594 | 1,620 | 1,583 | 1,583 | 5,200 |
| 2018/06/05 | 1,590 | 1,600 | 1,590 | 1,594 | 1,600 |
| 2018/06/04 | 1,589 | 1,589 | 1,575 | 1,583 | 2,800 |
| 2018/06/01 | 1,570 | 1,581 | 1,564 | 1,564 | 3,600 |
| 2018/05/31 | 1,608 | 1,610 | 1,541 | 1,548 | 13,700 |
| 2018/05/30 | 1,604 | 1,623 | 1,604 | 1,604 | 2,900 |
| 2018/05/29 | 1,633 | 1,633 | 1,560 | 1,625 | 9,400 |
| 2018/05/28 | 1,650 | 1,689 | 1,650 | 1,661 | 4,000 |
| 2018/05/25 | 1,645 | 1,669 | 1,601 | 1,646 | 9,100 |
| 2018/05/24 | 1,703 | 1,706 | 1,680 | 1,681 | 12,900 |
| 2018/05/23 | 1,751 | 1,751 | 1,706 | 1,706 | 7,000 |
| 2018/05/22 | 1,755 | 1,755 | 1,748 | 1,753 | 5,000 |
| 2018/05/21 | 1,748 | 1,755 | 1,733 | 1,755 | 12,700 |
| 2018/05/18 | 1,733 | 1,744 | 1,727 | 1,744 | 4,700 |
| 2018/05/17 | 1,735 | 1,745 | 1,718 | 1,743 | 11,500 |
| 2018/05/16 | 1,716 | 1,729 | 1,715 | 1,722 | 7,200 |
| 2018/05/15 | 1,701 | 1,720 | 1,701 | 1,715 | 5,700 |
| 2018/05/14 | 1,696 | 1,705 | 1,696 | 1,701 | 4,500 |
| 2018/05/11 | 1,707 | 1,711 | 1,689 | 1,693 | 5,200 |
| 2018/05/10 | 1,700 | 1,707 | 1,695 | 1,707 | 2,300 |
| 2018/05/09 | 1,695 | 1,702 | 1,695 | 1,700 | 1,700 |
| 2018/05/08 | 1,702 | 1,704 | 1,699 | 1,699 | 4,700 |
| 2018/05/07 | 1,702 | 1,715 | 1,702 | 1,702 | 1,400 |
| 2018/05/02 | 1,707 | 1,710 | 1,700 | 1,701 | 3,100 |
| 2018/05/01 | 1,710 | 1,725 | 1,705 | 1,716 | 5,400 |
| 2018/04/27 | 1,710 | 1,727 | 1,705 | 1,713 | 4,900 |
| 2018/04/26 | 1,703 | 1,714 | 1,700 | 1,705 | 6,000 |
| 2018/04/25 | 1,680 | 1,702 | 1,678 | 1,701 | 8,600 |
| 2018/04/24 | 1,703 | 1,703 | 1,668 | 1,680 | 7,200 |
| 2018/04/23 | 1,700 | 1,728 | 1,700 | 1,703 | 8,500 |
| 2018/04/20 | 1,705 | 1,709 | 1,695 | 1,700 | 4,100 |
| 2018/04/19 | 1,707 | 1,710 | 1,700 | 1,700 | 4,000 |
| 2018/04/18 | 1,705 | 1,714 | 1,686 | 1,714 | 3,500 |
| 2018/04/17 | 1,690 | 1,719 | 1,683 | 1,706 | 14,900 |
| 2018/04/16 | 1,700 | 1,700 | 1,645 | 1,690 | 27,500 |
| 2018/04/13 | 1,660 | 1,660 | 1,647 | 1,648 | 11,500 |
| 2018/04/12 | 1,665 | 1,670 | 1,646 | 1,658 | 7,600 |
| 2018/04/11 | 1,670 | 1,670 | 1,648 | 1,660 | 7,500 |
| 2018/04/10 | 1,663 | 1,671 | 1,657 | 1,670 | 9,800 |
| 2018/04/09 | 1,640 | 1,708 | 1,640 | 1,671 | 32,200 |
| 2018/04/06 | 1,632 | 1,643 | 1,623 | 1,639 | 11,000 |
| 2018/04/05 | 1,650 | 1,668 | 1,634 | 1,634 | 14,000 |
| 2018/04/04 | 1,650 | 1,677 | 1,626 | 1,640 | 19,300 |
| 2018/04/03 | 1,577 | 1,641 | 1,577 | 1,627 | 25,900 |
| 2018/04/02 | 1,549 | 1,556 | 1,546 | 1,546 | 13,600 |
| 2018/03/30 | 1,522 | 1,530 | 1,505 | 1,530 | 4,100 |
| 2018/03/29 | 1,459 | 1,514 | 1,459 | 1,500 | 2,200 |
| 2018/03/28 | 1,478 | 1,478 | 1,452 | 1,453 | 3,800 |
| 2018/03/27 | 1,489 | 1,489 | 1,441 | 1,449 | 1,200 |
| 2018/03/26 | 1,430 | 1,460 | 1,427 | 1,438 | 2,500 |
| 2018/03/23 | 1,479 | 1,479 | 1,438 | 1,444 | 8,100 |
| 2018/03/22 | 1,547 | 1,547 | 1,494 | 1,494 | 7,100 |
| 2018/03/20 | 1,495 | 1,508 | 1,483 | 1,507 | 13,000 |
| 2018/03/19 | 1,501 | 1,526 | 1,490 | 1,491 | 6,600 |
| 2018/03/16 | 1,497 | 1,500 | 1,487 | 1,487 | 2,300 |
| 2018/03/15 | 1,471 | 1,519 | 1,469 | 1,501 | 8,900 |
| 2018/03/14 | 1,440 | 1,461 | 1,435 | 1,454 | 11,900 |
| 2018/03/13 | 1,427 | 1,442 | 1,427 | 1,436 | 4,600 |
| 2018/03/12 | 1,441 | 1,444 | 1,427 | 1,427 | 3,500 |
| 2018/03/09 | 1,453 | 1,453 | 1,429 | 1,429 | 2,100 |
| 2018/03/08 | 1,435 | 1,443 | 1,430 | 1,441 | 4,600 |
| 2018/03/07 | 1,446 | 1,448 | 1,433 | 1,441 | 3,200 |
| 2018/03/06 | 1,440 | 1,453 | 1,440 | 1,450 | 2,900 |
| 2018/03/05 | 1,450 | 1,450 | 1,433 | 1,433 | 1,100 |
| 2018/03/02 | 1,454 | 1,454 | 1,426 | 1,436 | 7,300 |
| 2018/03/01 | 1,450 | 1,463 | 1,448 | 1,455 | 6,700 |
| 2018/02/28 | 1,460 | 1,480 | 1,460 | 1,477 | 1,900 |
| 2018/02/27 | 1,470 | 1,496 | 1,463 | 1,477 | 5,400 |
| 2018/02/26 | 1,496 | 1,496 | 1,452 | 1,458 | 5,500 |
| 2018/02/23 | 1,479 | 1,479 | 1,450 | 1,474 | 9,500 |
| 2018/02/22 | 1,450 | 1,499 | 1,450 | 1,470 | 15,300 |
| 2018/02/21 | 1,510 | 1,510 | 1,437 | 1,446 | 12,800 |
| 2018/02/20 | 1,510 | 1,510 | 1,491 | 1,495 | 4,500 |
| 2018/02/19 | 1,481 | 1,502 | 1,481 | 1,485 | 5,100 |
| 2018/02/16 | 1,450 | 1,480 | 1,440 | 1,478 | 8,200 |
| 2018/02/15 | 1,444 | 1,448 | 1,424 | 1,434 | 1,400 |
| 2018/02/14 | 1,420 | 1,425 | 1,400 | 1,410 | 6,600 |
| 2018/02/13 | 1,476 | 1,476 | 1,410 | 1,410 | 6,600 |
| 2018/02/09 | 1,400 | 1,407 | 1,386 | 1,406 | 9,900 |
| 2018/02/08 | 1,391 | 1,449 | 1,391 | 1,430 | 5,300 |
| 2018/02/07 | 1,422 | 1,498 | 1,385 | 1,385 | 27,000 |
| 2018/02/06 | 1,395 | 1,425 | 1,356 | 1,382 | 53,500 |
| 2018/02/05 | 1,604 | 1,608 | 1,565 | 1,565 | 6,000 |
| 2018/02/02 | 1,638 | 1,647 | 1,621 | 1,647 | 3,300 |
| 2018/02/01 | 1,605 | 1,675 | 1,605 | 1,646 | 10,900 |
| 2018/01/31 | 1,610 | 1,610 | 1,551 | 1,607 | 14,500 |
| 2018/01/30 | 1,628 | 1,635 | 1,610 | 1,610 | 7,900 |
| 2018/01/29 | 1,644 | 1,644 | 1,631 | 1,637 | 5,900 |
| 2018/01/26 | 1,645 | 1,648 | 1,644 | 1,645 | 1,600 |
| 2018/01/25 | 1,659 | 1,659 | 1,638 | 1,642 | 5,000 |
| 2018/01/24 | 1,651 | 1,659 | 1,645 | 1,653 | 10,300 |
| 2018/01/23 | 1,664 | 1,664 | 1,647 | 1,660 | 7,100 |
| 2018/01/22 | 1,658 | 1,659 | 1,636 | 1,640 | 6,200 |
| 2018/01/19 | 1,659 | 1,672 | 1,649 | 1,663 | 9,600 |
| 2018/01/18 | 1,674 | 1,674 | 1,655 | 1,670 | 4,300 |
| 2018/01/17 | 1,654 | 1,686 | 1,641 | 1,674 | 10,900 |
| 2018/01/16 | 1,708 | 1,723 | 1,684 | 1,694 | 11,700 |
| 2018/01/15 | 1,744 | 1,749 | 1,689 | 1,706 | 14,600 |
| 2018/01/12 | 1,604 | 1,664 | 1,604 | 1,664 | 23,600 |
| 2018/01/11 | 1,575 | 1,608 | 1,562 | 1,599 | 7,900 |
| 2018/01/10 | 1,630 | 1,630 | 1,549 | 1,586 | 11,100 |
| 2018/01/09 | 1,586 | 1,647 | 1,581 | 1,618 | 24,400 |
| 2018/01/05 | 1,509 | 1,578 | 1,509 | 1,578 | 5,900 |
| 2018/01/04 | 1,492 | 1,519 | 1,492 | 1,514 | 6,500 |