ＥＮＥＣＨＡＮＧＥ(4169)の株価時系列情報
ＥＮＥＣＨＡＮＧＥ(4169)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 | 971 | 997 | 938 | 938 | 371,900 |
| 2022/12/29 | 935 | 963 | 927 | 956 | 334,400 |
| 2022/12/28 | 931 | 952 | 918 | 936 | 394,800 |
| 2022/12/27 | 929 | 953 | 923 | 936 | 348,800 |
| 2022/12/26 | 925 | 958 | 913 | 923 | 622,000 |
| 2022/12/23 | 993 | 1,000 | 941 | 943 | 961,600 |
| 2022/12/22 | 1,025 | 1,069 | 1,010 | 1,014 | 753,000 |
| 2022/12/21 | 993 | 1,041 | 987 | 1,025 | 654,100 |
| 2022/12/20 | 1,056 | 1,083 | 990 | 1,007 | 975,000 |
| 2022/12/19 | 1,077 | 1,109 | 1,050 | 1,065 | 493,400 |
| 2022/12/16 | 1,046 | 1,098 | 1,033 | 1,078 | 678,600 |
| 2022/12/15 | 1,077 | 1,100 | 1,066 | 1,076 | 335,400 |
| 2022/12/14 | 1,088 | 1,100 | 1,064 | 1,077 | 495,300 |
| 2022/12/13 | 1,138 | 1,153 | 1,056 | 1,071 | 1,172,200 |
| 2022/12/12 | 1,086 | 1,142 | 1,065 | 1,132 | 880,600 |
| 2022/12/09 | 1,075 | 1,119 | 1,062 | 1,086 | 1,068,600 |
| 2022/12/08 | 1,030 | 1,065 | 1,021 | 1,051 | 444,200 |
| 2022/12/07 | 1,037 | 1,066 | 1,020 | 1,045 | 463,800 |
| 2022/12/06 | 998 | 1,059 | 992 | 1,053 | 605,900 |
| 2022/12/05 | 1,035 | 1,035 | 992 | 1,013 | 562,100 |
| 2022/12/02 | 1,049 | 1,053 | 1,031 | 1,035 | 318,500 |
| 2022/12/01 | 1,109 | 1,121 | 1,042 | 1,049 | 816,300 |
| 2022/11/30 | 1,027 | 1,065 | 1,025 | 1,056 | 580,300 |
| 2022/11/29 | 1,065 | 1,108 | 1,038 | 1,057 | 1,452,200 |
| 2022/11/28 | 1,092 | 1,100 | 1,020 | 1,035 | 1,123,100 |
| 2022/11/25 | 1,160 | 1,168 | 1,102 | 1,102 | 586,600 |
| 2022/11/24 | 1,130 | 1,154 | 1,108 | 1,145 | 928,600 |
| 2022/11/22 | 1,035 | 1,130 | 1,021 | 1,085 | 1,695,900 |
| 2022/11/21 | 1,035 | 1,070 | 1,012 | 1,045 | 974,100 |
| 2022/11/18 | 1,120 | 1,128 | 1,054 | 1,063 | 1,416,100 |
| 2022/11/17 | 1,175 | 1,195 | 1,140 | 1,150 | 1,448,500 |
| 2022/11/16 | 1,126 | 1,219 | 1,121 | 1,203 | 2,101,700 |
| 2022/11/15 | 1,020 | 1,205 | 1,006 | 1,148 | 5,563,800 |
| 2022/11/14 | 1,005 | 1,050 | 1,003 | 1,050 | 1,614,500 |
| 2022/11/11 | 869 | 900 | 841 | 900 | 1,246,700 |
| 2022/11/10 | 840 | 867 | 834 | 839 | 475,600 |
| 2022/11/09 | 885 | 895 | 835 | 838 | 634,800 |
| 2022/11/08 | 900 | 923 | 857 | 873 | 929,800 |
| 2022/11/07 | 834 | 905 | 821 | 893 | 1,107,100 |
| 2022/11/04 | 816 | 849 | 805 | 835 | 591,400 |
| 2022/11/02 | 856 | 858 | 824 | 831 | 884,400 |
| 2022/11/01 | 901 | 901 | 868 | 871 | 940,900 |
| 2022/10/31 | 970 | 970 | 903 | 905 | 670,600 |
| 2022/10/28 | 951 | 962 | 936 | 940 | 507,800 |
| 2022/10/27 | 999 | 1,012 | 966 | 970 | 762,200 |
| 2022/10/26 | 1,020 | 1,053 | 1,000 | 1,015 | 1,452,700 |
| 2022/10/25 | 981 | 1,020 | 976 | 1,004 | 1,397,700 |
| 2022/10/24 | 987 | 1,025 | 966 | 966 | 1,531,400 |
| 2022/10/21 | 940 | 1,030 | 933 | 964 | 3,528,500 |
| 2022/10/20 | 925 | 940 | 901 | 925 | 957,400 |
| 2022/10/19 | 880 | 939 | 877 | 918 | 2,479,800 |
| 2022/10/18 | 845 | 889 | 827 | 865 | 1,139,300 |
| 2022/10/17 | 809 | 837 | 795 | 828 | 486,500 |
| 2022/10/14 | 813 | 839 | 792 | 829 | 918,200 |
| 2022/10/13 | 825 | 832 | 792 | 792 | 603,000 |
| 2022/10/12 | 837 | 850 | 812 | 824 | 1,349,500 |
| 2022/10/11 | 800 | 956 | 787 | 843 | 5,699,600 |
| 2022/10/07 | 831 | 834 | 806 | 806 | 686,400 |
| 2022/10/06 | 830 | 870 | 825 | 846 | 604,800 |
| 2022/10/05 | 910 | 910 | 834 | 839 | 1,061,000 |
| 2022/10/04 | 848 | 882 | 836 | 876 | 1,130,800 |
| 2022/10/03 | 850 | 925 | 785 | 818 | 1,901,400 |
| 2022/09/30 | 845 | 851 | 806 | 816 | 499,400 |
| 2022/09/29 | 854 | 875 | 825 | 843 | 737,900 |
| 2022/09/28 | 870 | 880 | 812 | 824 | 1,223,500 |
| 2022/09/27 | 904 | 930 | 848 | 863 | 1,629,700 |
| 2022/09/26 | 915 | 923 | 883 | 894 | 835,100 |
| 2022/09/22 | 894 | 941 | 887 | 929 | 1,103,000 |
| 2022/09/21 | 938 | 945 | 891 | 905 | 1,136,800 |
| 2022/09/20 | 995 | 1,016 | 923 | 948 | 2,201,900 |
| 2022/09/16 | 1,061 | 1,067 | 1,016 | 1,016 | 1,355,700 |
| 2022/09/15 | 1,163 | 1,214 | 1,091 | 1,093 | 2,014,100 |
| 2022/09/14 | 1,090 | 1,196 | 1,089 | 1,184 | 1,637,300 |
| 2022/09/13 | 1,213 | 1,241 | 1,151 | 1,177 | 1,787,200 |
| 2022/09/12 | 1,144 | 1,244 | 1,136 | 1,217 | 2,467,800 |
| 2022/09/09 | 1,114 | 1,158 | 1,102 | 1,134 | 1,238,800 |
| 2022/09/08 | 1,069 | 1,194 | 1,056 | 1,112 | 2,515,100 |
| 2022/09/07 | 1,070 | 1,077 | 1,035 | 1,051 | 916,700 |
| 2022/09/06 | 1,033 | 1,122 | 1,027 | 1,086 | 1,326,700 |
| 2022/09/05 | 1,033 | 1,056 | 1,003 | 1,047 | 653,800 |
| 2022/09/02 | 1,072 | 1,072 | 1,003 | 1,033 | 1,407,100 |
| 2022/09/01 | 1,120 | 1,125 | 1,085 | 1,094 | 607,400 |
| 2022/08/31 | 1,147 | 1,147 | 1,118 | 1,134 | 562,200 |
| 2022/08/30 | 1,130 | 1,162 | 1,128 | 1,152 | 675,200 |
| 2022/08/29 | 1,107 | 1,172 | 1,105 | 1,123 | 1,039,500 |
| 2022/08/26 | 1,230 | 1,256 | 1,194 | 1,194 | 730,500 |
| 2022/08/25 | 1,222 | 1,244 | 1,203 | 1,204 | 536,000 |
| 2022/08/24 | 1,257 | 1,289 | 1,210 | 1,212 | 1,013,600 |
| 2022/08/23 | 1,200 | 1,264 | 1,148 | 1,237 | 1,812,000 |
| 2022/08/22 | 1,257 | 1,269 | 1,220 | 1,237 | 813,700 |
| 2022/08/19 | 1,327 | 1,349 | 1,263 | 1,287 | 1,398,400 |
| 2022/08/18 | 1,240 | 1,350 | 1,233 | 1,315 | 2,560,900 |
| 2022/08/17 | 1,186 | 1,285 | 1,165 | 1,270 | 1,504,700 |
| 2022/08/16 | 1,205 | 1,240 | 1,194 | 1,200 | 1,132,200 |
| 2022/08/15 | 1,300 | 1,369 | 1,216 | 1,235 | 3,344,700 |
| 2022/08/12 | 1,101 | 1,200 | 1,086 | 1,181 | 1,691,400 |
| 2022/08/10 | 1,100 | 1,126 | 1,083 | 1,109 | 1,141,800 |
| 2022/08/09 | 1,121 | 1,235 | 1,096 | 1,145 | 2,646,800 |
| 2022/08/08 | 1,162 | 1,180 | 1,110 | 1,138 | 2,000,200 |
| 2022/08/05 | 1,312 | 1,312 | 1,210 | 1,222 | 2,121,000 |
| 2022/08/04 | 1,347 | 1,395 | 1,326 | 1,341 | 1,049,900 |
| 2022/08/03 | 1,418 | 1,432 | 1,315 | 1,358 | 1,760,800 |
| 2022/08/02 | 1,484 | 1,489 | 1,406 | 1,432 | 1,115,900 |
| 2022/08/01 | 1,515 | 1,532 | 1,461 | 1,480 | 1,253,000 |
| 2022/07/29 | 1,506 | 1,559 | 1,490 | 1,509 | 2,337,400 |
| 2022/07/28 | 1,492 | 1,548 | 1,450 | 1,488 | 3,411,800 |
| 2022/07/27 | 1,518 | 1,542 | 1,415 | 1,432 | 3,112,000 |
| 2022/07/26 | 1,578 | 1,650 | 1,455 | 1,495 | 7,014,700 |
| 2022/07/25 | 1,402 | 1,575 | 1,386 | 1,556 | 7,002,200 |
| 2022/07/22 | 1,377 | 1,440 | 1,356 | 1,431 | 2,430,600 |
| 2022/07/21 | 1,301 | 1,351 | 1,282 | 1,341 | 1,408,700 |
| 2022/07/20 | 1,332 | 1,335 | 1,267 | 1,271 | 983,800 |
| 2022/07/19 | 1,347 | 1,359 | 1,308 | 1,308 | 763,600 |
| 2022/07/15 | 1,323 | 1,348 | 1,270 | 1,303 | 933,500 |
| 2022/07/14 | 1,331 | 1,367 | 1,305 | 1,350 | 871,000 |
| 2022/07/13 | 1,333 | 1,352 | 1,295 | 1,304 | 734,900 |
| 2022/07/12 | 1,395 | 1,399 | 1,314 | 1,345 | 1,402,000 |
| 2022/07/11 | 1,506 | 1,540 | 1,430 | 1,443 | 2,463,000 |
| 2022/07/08 | 1,330 | 1,463 | 1,300 | 1,428 | 3,260,700 |
| 2022/07/07 | 1,316 | 1,355 | 1,272 | 1,311 | 1,736,200 |
| 2022/07/06 | 1,224 | 1,385 | 1,217 | 1,340 | 3,816,800 |
| 2022/07/05 | 1,201 | 1,330 | 1,185 | 1,242 | 2,666,500 |
| 2022/07/04 | 1,275 | 1,334 | 1,185 | 1,271 | 3,151,500 |
| 2022/07/01 | 1,480 | 1,550 | 1,220 | 1,335 | 7,171,700 |
| 2022/06/30 | 1,490 | 1,600 | 1,431 | 1,537 | 8,175,600 |
| 2022/06/29 | 1,500 | 1,555 | 1,400 | 1,408 | 6,224,700 |
| 2022/06/28 | 1,306 | 1,444 | 1,286 | 1,366 | 8,850,800 |
| 2022/06/27 | 1,201 | 1,428 | 1,180 | 1,396 | 20,775,500 |
| 2022/06/24 | 1,189 | 1,229 | 1,105 | 1,134 | 12,576,300 |
| 2022/06/23 | 1,129 | 1,295 | 1,003 | 1,080 | 24,982,300 |
| 2022/06/22 | 1,100 | 1,330 | 1,034 | 1,219 | 38,355,100 |
| 2022/06/21 | 928 | 1,033 | 918 | 1,033 | 17,971,100 |
| 2022/06/20 | 790 | 890 | 768 | 883 | 11,510,800 |
| 2022/06/17 | 770 | 826 | 736 | 740 | 7,417,700 |
| 2022/06/16 | 802 | 837 | 755 | 800 | 12,594,700 |
| 2022/06/15 | 679 | 789 | 648 | 789 | 8,987,000 |
| 2022/06/14 | 671 | 710 | 647 | 689 | 3,310,200 |
| 2022/06/13 | 751 | 772 | 670 | 684 | 4,356,000 |
| 2022/06/10 | 872 | 875 | 770 | 795 | 12,484,700 |
| 2022/06/09 | 746 | 797 | 733 | 797 | 2,748,400 |
| 2022/06/08 | 627 | 712 | 626 | 697 | 4,413,400 |
| 2022/06/07 | 608 | 630 | 596 | 621 | 1,100,400 |
| 2022/06/06 | 608 | 629 | 594 | 617 | 1,035,700 |
| 2022/06/03 | 601 | 644 | 594 | 625 | 2,306,000 |
| 2022/06/02 | 582 | 592 | 568 | 581 | 1,005,900 |
| 2022/06/01 | 618 | 632 | 586 | 597 | 2,069,800 |
| 2022/05/31 | 636 | 652 | 598 | 638 | 3,055,600 |
| 2022/05/30 | 567 | 642 | 558 | 632 | 4,715,400 |
| 2022/05/27 | 576 | 579 | 540 | 555 | 2,580,800 |
| 2022/05/26 | 613 | 626 | 558 | 562 | 2,849,300 |
| 2022/05/25 | 681 | 691 | 603 | 603 | 5,922,800 |
| 2022/05/24 | 665 | 730 | 634 | 691 | 12,831,400 |
| 2022/05/23 | 750 | 763 | 620 | 630 | 7,261,600 |
| 2022/05/20 | 605 | 685 | 604 | 685 | 402,900 |
| 2022/05/19 | 575 | 618 | 563 | 585 | 1,010,200 |
| 2022/05/18 | 590 | 618 | 549 | 588 | 1,203,700 |
| 2022/05/17 | 596 | 622 | 565 | 596 | 1,114,400 |
| 2022/05/16 | 625 | 625 | 600 | 625 | 882,200 |
| 2022/05/13 | 517 | 539 | 514 | 525 | 727,000 |
| 2022/05/12 | 523 | 526 | 502 | 510 | 736,500 |
| 2022/05/11 | 534 | 558 | 525 | 553 | 469,700 |
| 2022/05/10 | 528 | 539 | 513 | 536 | 466,400 |
| 2022/05/09 | 538 | 550 | 535 | 538 | 341,100 |
| 2022/05/06 | 579 | 580 | 554 | 558 | 537,100 |
| 2022/05/02 | 600 | 607 | 581 | 589 | 388,600 |
| 2022/04/28 | 605 | 616 | 590 | 604 | 659,500 |
| 2022/04/27 | 606 | 617 | 593 | 615 | 536,300 |
| 2022/04/26 | 606 | 633 | 602 | 626 | 631,300 |
| 2022/04/25 | 586 | 612 | 581 | 588 | 468,100 |
| 2022/04/22 | 620 | 623 | 591 | 603 | 1,120,800 |
| 2022/04/21 | 630 | 641 | 617 | 636 | 818,600 |
| 2022/04/20 | 668 | 670 | 636 | 639 | 468,200 |
| 2022/04/19 | 660 | 678 | 648 | 652 | 512,600 |
| 2022/04/18 | 687 | 696 | 660 | 663 | 580,300 |
| 2022/04/15 | 698 | 708 | 683 | 687 | 658,200 |
| 2022/04/14 | 742 | 754 | 716 | 724 | 783,400 |
| 2022/04/13 | 695 | 748 | 693 | 737 | 964,300 |
| 2022/04/12 | 688 | 713 | 670 | 695 | 664,700 |
| 2022/04/11 | 715 | 728 | 684 | 703 | 669,500 |
| 2022/04/08 | 731 | 755 | 715 | 729 | 636,200 |
| 2022/04/07 | 762 | 771 | 720 | 733 | 1,020,900 |
| 2022/04/06 | 788 | 805 | 770 | 792 | 706,700 |
| 2022/04/05 | 794 | 823 | 761 | 812 | 1,646,600 |
| 2022/04/04 | 723 | 760 | 708 | 758 | 817,200 |
| 2022/04/01 | 740 | 740 | 703 | 720 | 1,050,000 |
| 2022/03/31 | 777 | 778 | 725 | 749 | 1,464,700 |
| 2022/03/30 | 787 | 814 | 753 | 791 | 1,012,900 |
| 2022/03/29 | 785 | 819 | 756 | 790 | 1,614,400 |
| 2022/03/28 | 883 | 886 | 778 | 778 | 2,531,700 |
| 2022/03/25 | 995 | 1,005 | 920 | 928 | 1,101,900 |
| 2022/03/24 | 990 | 1,012 | 942 | 973 | 949,800 |
| 2022/03/23 | 1,009 | 1,036 | 995 | 1,011 | 665,300 |
| 2022/03/22 | 1,038 | 1,044 | 982 | 988 | 752,500 |
| 2022/03/18 | 974 | 1,055 | 974 | 1,037 | 876,800 |
| 2022/03/17 | 964 | 1,012 | 953 | 974 | 879,600 |
| 2022/03/16 | 985 | 989 | 916 | 934 | 667,400 |
| 2022/03/15 | 927 | 973 | 905 | 961 | 542,100 |
| 2022/03/14 | 950 | 982 | 932 | 942 | 509,100 |
| 2022/03/11 | 1,001 | 1,022 | 950 | 961 | 738,800 |
| 2022/03/10 | 1,010 | 1,062 | 986 | 1,044 | 717,200 |
| 2022/03/09 | 1,021 | 1,055 | 964 | 968 | 970,500 |
| 2022/03/08 | 960 | 1,045 | 945 | 1,004 | 1,313,300 |
| 2022/03/07 | 977 | 1,021 | 951 | 979 | 1,444,300 |
| 2022/03/04 | 1,188 | 1,194 | 1,015 | 1,045 | 2,770,100 |
| 2022/03/03 | 1,643 | 1,685 | 1,105 | 1,149 | 9,065,500 |
| 2022/03/02 | 1,504 | 1,504 | 1,504 | 1,504 | 76,800 |
| 2022/03/01 | 1,130 | 1,215 | 1,109 | 1,204 | 565,700 |
| 2022/02/28 | 1,062 | 1,118 | 1,014 | 1,100 | 719,400 |
| 2022/02/25 | 1,049 | 1,064 | 992 | 1,056 | 856,700 |
| 2022/02/24 | 1,001 | 1,008 | 961 | 975 | 475,900 |
| 2022/02/22 | 1,021 | 1,058 | 1,003 | 1,020 | 410,000 |
| 2022/02/21 | 1,040 | 1,068 | 1,020 | 1,046 | 460,500 |
| 2022/02/18 | 1,052 | 1,094 | 1,041 | 1,070 | 456,400 |
| 2022/02/17 | 1,157 | 1,160 | 1,090 | 1,090 | 381,600 |
| 2022/02/16 | 1,220 | 1,241 | 1,149 | 1,161 | 524,500 |
| 2022/02/15 | 1,207 | 1,241 | 1,155 | 1,160 | 437,600 |
| 2022/02/14 | 1,230 | 1,235 | 1,141 | 1,206 | 818,400 |
| 2022/02/10 | 1,345 | 1,358 | 1,226 | 1,320 | 605,300 |
| 2022/02/09 | 1,246 | 1,304 | 1,235 | 1,293 | 445,600 |
| 2022/02/08 | 1,297 | 1,322 | 1,249 | 1,260 | 442,100 |
| 2022/02/07 | 1,380 | 1,423 | 1,274 | 1,323 | 578,400 |
| 2022/02/04 | 1,359 | 1,370 | 1,280 | 1,363 | 552,200 |
| 2022/02/03 | 1,405 | 1,433 | 1,340 | 1,386 | 636,500 |
| 2022/02/02 | 1,425 | 1,499 | 1,404 | 1,489 | 710,100 |
| 2022/02/01 | 1,429 | 1,481 | 1,356 | 1,365 | 720,600 |
| 2022/01/31 | 1,315 | 1,386 | 1,295 | 1,359 | 769,200 |
| 2022/01/28 | 1,279 | 1,287 | 1,215 | 1,260 | 430,400 |
| 2022/01/27 | 1,381 | 1,390 | 1,235 | 1,270 | 749,900 |
| 2022/01/26 | 1,368 | 1,418 | 1,354 | 1,390 | 478,900 |
| 2022/01/25 | 1,487 | 1,544 | 1,368 | 1,372 | 914,800 |
| 2022/01/24 | 1,456 | 1,519 | 1,387 | 1,457 | 832,100 |
| 2022/01/21 | 1,408 | 1,516 | 1,400 | 1,467 | 883,700 |
| 2022/01/20 | 1,423 | 1,479 | 1,401 | 1,437 | 594,100 |
| 2022/01/19 | 1,476 | 1,516 | 1,418 | 1,428 | 595,300 |
| 2022/01/18 | 1,513 | 1,604 | 1,501 | 1,538 | 678,900 |
| 2022/01/17 | 1,514 | 1,574 | 1,478 | 1,512 | 539,000 |
| 2022/01/14 | 1,517 | 1,590 | 1,500 | 1,544 | 658,200 |
| 2022/01/13 | 1,662 | 1,662 | 1,556 | 1,590 | 698,800 |
| 2022/01/12 | 1,707 | 1,763 | 1,680 | 1,713 | 662,400 |
| 2022/01/11 | 1,667 | 1,730 | 1,625 | 1,667 | 674,800 |
| 2022/01/07 | 1,748 | 1,790 | 1,628 | 1,707 | 1,041,700 |
| 2022/01/06 | 1,691 | 1,768 | 1,650 | 1,714 | 1,130,300 |
| 2022/01/05 | 1,865 | 1,879 | 1,760 | 1,794 | 987,900 |
| 2022/01/04 | 2,017 | 2,019 | 1,831 | 1,905 | 1,189,800 |