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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,320 | 1,344 | 1,317 | 1,330 | 48,400 |
| 2022/12/29 | 1,301 | 1,327 | 1,298 | 1,326 | 38,200 |
| 2022/12/28 | 1,298 | 1,315 | 1,295 | 1,315 | 28,500 |
| 2022/12/27 | 1,290 | 1,304 | 1,290 | 1,303 | 35,200 |
| 2022/12/26 | 1,296 | 1,296 | 1,281 | 1,288 | 16,000 |
| 2022/12/23 | 1,292 | 1,292 | 1,277 | 1,288 | 20,900 |
| 2022/12/22 | 1,284 | 1,299 | 1,283 | 1,293 | 25,200 |
| 2022/12/21 | 1,292 | 1,296 | 1,276 | 1,284 | 34,900 |
| 2022/12/20 | 1,312 | 1,320 | 1,275 | 1,283 | 66,600 |
| 2022/12/19 | 1,299 | 1,315 | 1,297 | 1,306 | 29,100 |
| 2022/12/16 | 1,312 | 1,322 | 1,300 | 1,308 | 40,500 |
| 2022/12/15 | 1,315 | 1,325 | 1,308 | 1,321 | 17,000 |
| 2022/12/14 | 1,305 | 1,319 | 1,298 | 1,319 | 58,600 |
| 2022/12/13 | 1,280 | 1,308 | 1,280 | 1,293 | 54,900 |
| 2022/12/12 | 1,273 | 1,284 | 1,267 | 1,282 | 15,700 |
| 2022/12/09 | 1,275 | 1,277 | 1,271 | 1,274 | 16,000 |
| 2022/12/08 | 1,279 | 1,279 | 1,257 | 1,272 | 38,600 |
| 2022/12/07 | 1,279 | 1,288 | 1,275 | 1,280 | 25,500 |
| 2022/12/06 | 1,278 | 1,290 | 1,272 | 1,285 | 44,400 |
| 2022/12/05 | 1,279 | 1,293 | 1,278 | 1,279 | 44,700 |
| 2022/12/02 | 1,288 | 1,288 | 1,270 | 1,279 | 50,900 |
| 2022/12/01 | 1,305 | 1,306 | 1,292 | 1,297 | 43,300 |
| 2022/11/30 | 1,311 | 1,319 | 1,304 | 1,305 | 59,000 |
| 2022/11/29 | 1,349 | 1,349 | 1,306 | 1,314 | 342,100 |
| 2022/11/28 | 1,386 | 1,390 | 1,345 | 1,349 | 406,800 |
| 2022/11/25 | 1,389 | 1,394 | 1,381 | 1,383 | 82,100 |
| 2022/11/24 | 1,370 | 1,389 | 1,370 | 1,386 | 88,300 |
| 2022/11/22 | 1,343 | 1,368 | 1,342 | 1,367 | 80,200 |
| 2022/11/21 | 1,324 | 1,344 | 1,317 | 1,343 | 130,900 |
| 2022/11/18 | 1,309 | 1,315 | 1,300 | 1,304 | 75,300 |
| 2022/11/17 | 1,294 | 1,303 | 1,291 | 1,300 | 47,900 |
| 2022/11/16 | 1,293 | 1,295 | 1,285 | 1,288 | 32,000 |
| 2022/11/15 | 1,281 | 1,293 | 1,280 | 1,290 | 46,300 |
| 2022/11/14 | 1,295 | 1,295 | 1,281 | 1,281 | 37,900 |
| 2022/11/11 | 1,290 | 1,290 | 1,282 | 1,289 | 51,100 |
| 2022/11/10 | 1,281 | 1,283 | 1,274 | 1,282 | 42,600 |
| 2022/11/09 | 1,280 | 1,285 | 1,273 | 1,284 | 57,000 |
| 2022/11/08 | 1,291 | 1,299 | 1,270 | 1,270 | 116,100 |
| 2022/11/07 | 1,285 | 1,286 | 1,271 | 1,280 | 109,300 |
| 2022/11/04 | 1,315 | 1,320 | 1,264 | 1,268 | 148,400 |
| 2022/11/02 | 1,323 | 1,328 | 1,313 | 1,315 | 36,000 |
| 2022/11/01 | 1,315 | 1,335 | 1,313 | 1,329 | 51,500 |
| 2022/10/31 | 1,300 | 1,313 | 1,294 | 1,302 | 63,600 |
| 2022/10/28 | 1,273 | 1,290 | 1,268 | 1,288 | 126,800 |
| 2022/10/27 | 1,268 | 1,284 | 1,265 | 1,279 | 24,600 |
| 2022/10/26 | 1,270 | 1,278 | 1,265 | 1,268 | 22,700 |
| 2022/10/25 | 1,267 | 1,273 | 1,257 | 1,262 | 39,000 |
| 2022/10/24 | 1,256 | 1,263 | 1,247 | 1,251 | 38,300 |
| 2022/10/21 | 1,262 | 1,266 | 1,228 | 1,250 | 161,800 |
| 2022/10/20 | 1,239 | 1,260 | 1,236 | 1,259 | 39,900 |
| 2022/10/19 | 1,243 | 1,247 | 1,238 | 1,244 | 38,100 |
| 2022/10/18 | 1,251 | 1,256 | 1,235 | 1,243 | 57,900 |
| 2022/10/17 | 1,216 | 1,246 | 1,216 | 1,237 | 101,100 |
| 2022/10/14 | 1,225 | 1,231 | 1,182 | 1,215 | 503,800 |
| 2022/10/13 | 1,286 | 1,299 | 1,274 | 1,283 | 55,900 |
| 2022/10/12 | 1,286 | 1,295 | 1,274 | 1,290 | 48,800 |
| 2022/10/11 | 1,308 | 1,325 | 1,282 | 1,282 | 86,700 |
| 2022/10/07 | 1,302 | 1,319 | 1,302 | 1,310 | 130,500 |
| 2022/10/06 | 1,320 | 1,330 | 1,314 | 1,315 | 42,100 |
| 2022/10/05 | 1,327 | 1,336 | 1,311 | 1,329 | 40,600 |
| 2022/10/04 | 1,290 | 1,328 | 1,290 | 1,324 | 63,500 |
| 2022/10/03 | 1,286 | 1,295 | 1,272 | 1,284 | 60,300 |
| 2022/09/30 | 1,295 | 1,313 | 1,288 | 1,298 | 83,600 |
| 2022/09/29 | 1,291 | 1,314 | 1,291 | 1,304 | 40,100 |
| 2022/09/28 | 1,289 | 1,290 | 1,256 | 1,285 | 62,200 |
| 2022/09/27 | 1,310 | 1,314 | 1,288 | 1,296 | 29,800 |
| 2022/09/26 | 1,305 | 1,329 | 1,295 | 1,298 | 54,100 |
| 2022/09/22 | 1,298 | 1,331 | 1,296 | 1,319 | 67,000 |
| 2022/09/21 | 1,328 | 1,328 | 1,299 | 1,310 | 49,300 |
| 2022/09/20 | 1,335 | 1,335 | 1,295 | 1,298 | 35,700 |
| 2022/09/16 | 1,291 | 1,301 | 1,283 | 1,283 | 23,200 |
| 2022/09/15 | 1,302 | 1,303 | 1,294 | 1,294 | 16,900 |
| 2022/09/14 | 1,300 | 1,308 | 1,293 | 1,299 | 28,300 |
| 2022/09/13 | 1,327 | 1,335 | 1,308 | 1,308 | 23,700 |
| 2022/09/12 | 1,335 | 1,340 | 1,323 | 1,325 | 15,300 |
| 2022/09/09 | 1,295 | 1,314 | 1,295 | 1,306 | 26,100 |
| 2022/09/08 | 1,301 | 1,316 | 1,297 | 1,315 | 25,700 |
| 2022/09/07 | 1,313 | 1,313 | 1,289 | 1,290 | 27,700 |
| 2022/09/06 | 1,310 | 1,324 | 1,308 | 1,313 | 24,600 |
| 2022/09/05 | 1,310 | 1,312 | 1,302 | 1,310 | 16,800 |
| 2022/09/02 | 1,317 | 1,317 | 1,301 | 1,312 | 25,900 |
| 2022/09/01 | 1,311 | 1,320 | 1,304 | 1,310 | 31,200 |
| 2022/08/31 | 1,313 | 1,313 | 1,296 | 1,301 | 17,600 |
| 2022/08/30 | 1,297 | 1,316 | 1,293 | 1,314 | 16,100 |
| 2022/08/29 | 1,285 | 1,299 | 1,277 | 1,292 | 33,500 |
| 2022/08/26 | 1,328 | 1,328 | 1,308 | 1,312 | 13,800 |
| 2022/08/25 | 1,316 | 1,322 | 1,310 | 1,313 | 14,000 |
| 2022/08/24 | 1,330 | 1,330 | 1,304 | 1,311 | 37,800 |
| 2022/08/23 | 1,335 | 1,344 | 1,326 | 1,330 | 19,200 |
| 2022/08/22 | 1,349 | 1,351 | 1,334 | 1,350 | 13,600 |
| 2022/08/19 | 1,358 | 1,358 | 1,341 | 1,347 | 25,000 |
| 2022/08/18 | 1,354 | 1,361 | 1,338 | 1,338 | 32,600 |
| 2022/08/17 | 1,309 | 1,395 | 1,309 | 1,378 | 133,000 |
| 2022/08/16 | 1,297 | 1,316 | 1,288 | 1,305 | 37,300 |
| 2022/08/15 | 1,289 | 1,298 | 1,284 | 1,290 | 20,700 |
| 2022/08/12 | 1,283 | 1,305 | 1,277 | 1,287 | 38,300 |
| 2022/08/10 | 1,315 | 1,315 | 1,271 | 1,271 | 21,100 |
| 2022/08/09 | 1,306 | 1,315 | 1,298 | 1,304 | 34,600 |
| 2022/08/08 | 1,317 | 1,331 | 1,310 | 1,318 | 38,900 |
| 2022/08/05 | 1,290 | 1,317 | 1,288 | 1,313 | 56,100 |
| 2022/08/04 | 1,294 | 1,304 | 1,286 | 1,294 | 34,100 |
| 2022/08/03 | 1,286 | 1,288 | 1,272 | 1,286 | 22,300 |
| 2022/08/02 | 1,305 | 1,305 | 1,275 | 1,286 | 40,100 |
| 2022/08/01 | 1,313 | 1,313 | 1,293 | 1,308 | 31,400 |
| 2022/07/29 | 1,327 | 1,327 | 1,306 | 1,310 | 28,100 |
| 2022/07/28 | 1,311 | 1,327 | 1,303 | 1,327 | 53,100 |
| 2022/07/27 | 1,312 | 1,316 | 1,302 | 1,313 | 43,300 |
| 2022/07/26 | 1,329 | 1,329 | 1,314 | 1,320 | 32,700 |
| 2022/07/25 | 1,319 | 1,334 | 1,316 | 1,327 | 83,500 |
| 2022/07/22 | 1,291 | 1,322 | 1,276 | 1,321 | 99,300 |
| 2022/07/21 | 1,290 | 1,300 | 1,282 | 1,298 | 51,700 |
| 2022/07/20 | 1,277 | 1,295 | 1,273 | 1,290 | 62,700 |
| 2022/07/19 | 1,280 | 1,280 | 1,254 | 1,267 | 32,900 |
| 2022/07/15 | 1,274 | 1,284 | 1,254 | 1,284 | 43,000 |
| 2022/07/14 | 1,271 | 1,288 | 1,259 | 1,285 | 90,900 |
| 2022/07/13 | 1,246 | 1,308 | 1,242 | 1,295 | 362,200 |
| 2022/07/12 | 1,198 | 1,198 | 1,174 | 1,186 | 73,100 |
| 2022/07/11 | 1,178 | 1,193 | 1,172 | 1,193 | 28,300 |
| 2022/07/08 | 1,174 | 1,180 | 1,162 | 1,163 | 31,300 |
| 2022/07/07 | 1,160 | 1,168 | 1,155 | 1,168 | 16,000 |
| 2022/07/06 | 1,167 | 1,167 | 1,149 | 1,157 | 24,400 |
| 2022/07/05 | 1,151 | 1,169 | 1,149 | 1,167 | 16,800 |
| 2022/07/04 | 1,157 | 1,168 | 1,144 | 1,151 | 87,600 |
| 2022/07/01 | 1,186 | 1,186 | 1,153 | 1,157 | 26,100 |
| 2022/06/30 | 1,178 | 1,195 | 1,168 | 1,189 | 52,000 |
| 2022/06/29 | 1,169 | 1,180 | 1,160 | 1,179 | 62,700 |
| 2022/06/28 | 1,159 | 1,170 | 1,155 | 1,170 | 15,800 |
| 2022/06/27 | 1,162 | 1,164 | 1,148 | 1,161 | 24,300 |
| 2022/06/24 | 1,139 | 1,145 | 1,124 | 1,145 | 23,000 |
| 2022/06/23 | 1,139 | 1,139 | 1,118 | 1,124 | 73,000 |
| 2022/06/22 | 1,147 | 1,147 | 1,126 | 1,128 | 13,000 |
| 2022/06/21 | 1,136 | 1,147 | 1,131 | 1,146 | 19,800 |
| 2022/06/20 | 1,141 | 1,141 | 1,113 | 1,113 | 26,100 |
| 2022/06/17 | 1,139 | 1,143 | 1,126 | 1,131 | 36,500 |
| 2022/06/16 | 1,150 | 1,157 | 1,148 | 1,155 | 25,500 |
| 2022/06/15 | 1,163 | 1,165 | 1,142 | 1,142 | 32,000 |
| 2022/06/14 | 1,149 | 1,168 | 1,142 | 1,165 | 74,900 |
| 2022/06/13 | 1,142 | 1,157 | 1,138 | 1,157 | 26,800 |
| 2022/06/10 | 1,165 | 1,165 | 1,152 | 1,152 | 25,600 |
| 2022/06/09 | 1,168 | 1,173 | 1,160 | 1,167 | 32,400 |
| 2022/06/08 | 1,152 | 1,169 | 1,152 | 1,169 | 34,000 |
| 2022/06/07 | 1,155 | 1,163 | 1,154 | 1,157 | 47,000 |
| 2022/06/06 | 1,146 | 1,156 | 1,143 | 1,156 | 26,800 |
| 2022/06/03 | 1,153 | 1,154 | 1,140 | 1,154 | 39,900 |
| 2022/06/02 | 1,150 | 1,153 | 1,140 | 1,153 | 26,300 |
| 2022/06/01 | 1,141 | 1,155 | 1,138 | 1,155 | 38,000 |
| 2022/05/31 | 1,147 | 1,150 | 1,131 | 1,150 | 44,100 |
| 2022/05/30 | 1,123 | 1,155 | 1,116 | 1,155 | 138,500 |
| 2022/05/27 | 1,152 | 1,160 | 1,142 | 1,147 | 126,500 |
| 2022/05/26 | 1,150 | 1,162 | 1,149 | 1,151 | 39,700 |
| 2022/05/25 | 1,154 | 1,162 | 1,147 | 1,149 | 41,100 |
| 2022/05/24 | 1,170 | 1,172 | 1,154 | 1,154 | 37,100 |
| 2022/05/23 | 1,175 | 1,180 | 1,163 | 1,170 | 33,800 |
| 2022/05/20 | 1,157 | 1,173 | 1,153 | 1,169 | 38,900 |
| 2022/05/19 | 1,157 | 1,169 | 1,141 | 1,156 | 35,400 |
| 2022/05/18 | 1,170 | 1,174 | 1,160 | 1,172 | 34,600 |
| 2022/05/17 | 1,161 | 1,173 | 1,158 | 1,168 | 42,800 |
| 2022/05/16 | 1,161 | 1,164 | 1,145 | 1,157 | 43,700 |
| 2022/05/13 | 1,141 | 1,156 | 1,138 | 1,156 | 41,300 |
| 2022/05/12 | 1,147 | 1,155 | 1,135 | 1,135 | 46,600 |
| 2022/05/11 | 1,142 | 1,150 | 1,138 | 1,150 | 38,700 |
| 2022/05/10 | 1,142 | 1,146 | 1,122 | 1,139 | 76,000 |
| 2022/05/09 | 1,163 | 1,165 | 1,150 | 1,150 | 31,900 |
| 2022/05/06 | 1,160 | 1,168 | 1,156 | 1,163 | 43,300 |
| 2022/05/02 | 1,151 | 1,167 | 1,149 | 1,159 | 27,700 |
| 2022/04/28 | 1,154 | 1,154 | 1,137 | 1,153 | 40,800 |
| 2022/04/27 | 1,129 | 1,159 | 1,109 | 1,159 | 81,000 |
| 2022/04/26 | 1,154 | 1,154 | 1,134 | 1,137 | 24,100 |
| 2022/04/25 | 1,142 | 1,148 | 1,138 | 1,138 | 37,300 |
| 2022/04/22 | 1,145 | 1,159 | 1,144 | 1,149 | 50,000 |
| 2022/04/21 | 1,164 | 1,164 | 1,147 | 1,156 | 28,900 |
| 2022/04/20 | 1,168 | 1,168 | 1,151 | 1,152 | 24,500 |
| 2022/04/19 | 1,165 | 1,167 | 1,152 | 1,163 | 23,500 |
| 2022/04/18 | 1,155 | 1,163 | 1,149 | 1,158 | 25,200 |
| 2022/04/15 | 1,160 | 1,163 | 1,144 | 1,155 | 53,200 |
| 2022/04/14 | 1,168 | 1,168 | 1,131 | 1,165 | 78,600 |
| 2022/04/13 | 1,162 | 1,183 | 1,162 | 1,181 | 38,400 |
| 2022/04/12 | 1,188 | 1,188 | 1,162 | 1,162 | 43,900 |
| 2022/04/11 | 1,196 | 1,200 | 1,180 | 1,188 | 26,200 |
| 2022/04/08 | 1,199 | 1,205 | 1,183 | 1,196 | 29,200 |
| 2022/04/07 | 1,200 | 1,200 | 1,185 | 1,188 | 32,200 |
| 2022/04/06 | 1,229 | 1,229 | 1,203 | 1,208 | 41,100 |
| 2022/04/05 | 1,253 | 1,255 | 1,225 | 1,229 | 46,600 |
| 2022/04/04 | 1,244 | 1,256 | 1,234 | 1,253 | 41,800 |
| 2022/04/01 | 1,228 | 1,233 | 1,208 | 1,227 | 29,500 |
| 2022/03/31 | 1,254 | 1,254 | 1,231 | 1,231 | 43,600 |
| 2022/03/30 | 1,250 | 1,265 | 1,242 | 1,260 | 54,800 |
| 2022/03/29 | 1,233 | 1,243 | 1,223 | 1,242 | 47,100 |
| 2022/03/28 | 1,231 | 1,234 | 1,216 | 1,225 | 38,100 |
| 2022/03/25 | 1,240 | 1,241 | 1,212 | 1,222 | 34,800 |
| 2022/03/24 | 1,224 | 1,242 | 1,218 | 1,226 | 64,500 |
| 2022/03/23 | 1,223 | 1,239 | 1,223 | 1,238 | 33,800 |
| 2022/03/22 | 1,242 | 1,242 | 1,215 | 1,221 | 48,100 |
| 2022/03/18 | 1,212 | 1,236 | 1,198 | 1,226 | 51,100 |
| 2022/03/17 | 1,223 | 1,229 | 1,201 | 1,207 | 29,700 |
| 2022/03/16 | 1,199 | 1,225 | 1,182 | 1,207 | 74,800 |
| 2022/03/15 | 1,162 | 1,192 | 1,158 | 1,192 | 22,500 |
| 2022/03/14 | 1,178 | 1,185 | 1,155 | 1,162 | 33,900 |
| 2022/03/11 | 1,165 | 1,179 | 1,164 | 1,173 | 33,300 |
| 2022/03/10 | 1,163 | 1,176 | 1,158 | 1,176 | 35,500 |
| 2022/03/09 | 1,122 | 1,155 | 1,122 | 1,138 | 39,200 |
| 2022/03/08 | 1,126 | 1,143 | 1,112 | 1,122 | 67,400 |
| 2022/03/07 | 1,173 | 1,173 | 1,144 | 1,156 | 42,800 |
| 2022/03/04 | 1,172 | 1,180 | 1,158 | 1,179 | 35,900 |
| 2022/03/03 | 1,190 | 1,190 | 1,169 | 1,172 | 26,800 |
| 2022/03/02 | 1,192 | 1,192 | 1,161 | 1,161 | 26,600 |
| 2022/03/01 | 1,191 | 1,198 | 1,188 | 1,197 | 28,200 |
| 2022/02/28 | 1,185 | 1,186 | 1,170 | 1,177 | 27,500 |
| 2022/02/25 | 1,160 | 1,173 | 1,156 | 1,173 | 25,600 |
| 2022/02/24 | 1,151 | 1,160 | 1,137 | 1,159 | 35,500 |
| 2022/02/22 | 1,155 | 1,163 | 1,149 | 1,155 | 33,100 |
| 2022/02/21 | 1,159 | 1,173 | 1,143 | 1,163 | 39,000 |
| 2022/02/18 | 1,139 | 1,156 | 1,133 | 1,155 | 23,200 |
| 2022/02/17 | 1,148 | 1,154 | 1,128 | 1,134 | 29,400 |
| 2022/02/16 | 1,127 | 1,147 | 1,118 | 1,147 | 35,400 |
| 2022/02/15 | 1,133 | 1,138 | 1,102 | 1,106 | 44,100 |
| 2022/02/14 | 1,130 | 1,132 | 1,114 | 1,124 | 38,300 |
| 2022/02/10 | 1,145 | 1,151 | 1,132 | 1,144 | 38,200 |
| 2022/02/09 | 1,142 | 1,142 | 1,131 | 1,139 | 22,400 |
| 2022/02/08 | 1,153 | 1,153 | 1,131 | 1,136 | 34,100 |
| 2022/02/07 | 1,163 | 1,163 | 1,143 | 1,146 | 40,700 |
| 2022/02/04 | 1,168 | 1,169 | 1,150 | 1,163 | 45,100 |
| 2022/02/03 | 1,187 | 1,189 | 1,161 | 1,171 | 57,500 |
| 2022/02/02 | 1,171 | 1,191 | 1,165 | 1,190 | 32,500 |
| 2022/02/01 | 1,166 | 1,182 | 1,156 | 1,166 | 40,900 |
| 2022/01/31 | 1,116 | 1,157 | 1,116 | 1,157 | 64,500 |
| 2022/01/28 | 1,103 | 1,130 | 1,093 | 1,116 | 154,300 |
| 2022/01/27 | 1,118 | 1,128 | 1,078 | 1,092 | 118,800 |
| 2022/01/26 | 1,128 | 1,135 | 1,115 | 1,121 | 40,100 |
| 2022/01/25 | 1,144 | 1,144 | 1,116 | 1,128 | 40,800 |
| 2022/01/24 | 1,125 | 1,137 | 1,116 | 1,136 | 55,100 |
| 2022/01/21 | 1,125 | 1,137 | 1,115 | 1,132 | 62,800 |
| 2022/01/20 | 1,121 | 1,143 | 1,117 | 1,137 | 63,800 |
| 2022/01/19 | 1,151 | 1,154 | 1,112 | 1,117 | 110,500 |
| 2022/01/18 | 1,162 | 1,175 | 1,156 | 1,157 | 55,200 |
| 2022/01/17 | 1,155 | 1,171 | 1,155 | 1,158 | 44,400 |
| 2022/01/14 | 1,178 | 1,178 | 1,144 | 1,152 | 80,600 |
| 2022/01/13 | 1,195 | 1,200 | 1,171 | 1,175 | 130,100 |
| 2022/01/12 | 1,208 | 1,225 | 1,202 | 1,225 | 51,400 |
| 2022/01/11 | 1,214 | 1,217 | 1,187 | 1,202 | 49,900 |
| 2022/01/07 | 1,223 | 1,232 | 1,209 | 1,214 | 31,000 |
| 2022/01/06 | 1,214 | 1,222 | 1,203 | 1,205 | 40,000 |
| 2022/01/05 | 1,256 | 1,256 | 1,223 | 1,236 | 37,600 |
| 2022/01/04 | 1,253 | 1,257 | 1,241 | 1,257 | 24,000 |