エン・ジャパン(4849)の株価時系列情報
エン・ジャパン(4849)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 |
|---|---|---|---|---|---|
| 2001/12/28 | 830,004 | 830,004 | 828,996 | 828,996 | 2 |
| 2001/12/27 | 800,004 | 830,004 | 798,996 | 830,004 | 14 |
| 2001/12/26 | 819,996 | 819,996 | 780,000 | 800,004 | 43 |
| 2001/12/25 | 800,004 | 800,004 | 800,004 | 800,004 | 55 |
| 2001/12/25 | 1 -> 3.00 分割 | ||||
| 2001/12/21 | 2,009,988 | 2,099,988 | 1,999,980 | 2,099,988 | 7 |
| 2001/12/20 | 2,049,984 | 2,049,984 | 1,999,980 | 2,040,012 | 14 |
| 2001/12/19 | 1,999,980 | 2,049,984 | 1,999,980 | 2,049,984 | 5 |
| 2001/12/18 | 2,070,000 | 2,070,000 | 1,999,980 | 1,999,980 | 10 |
| 2001/12/17 | 2,300,004 | 2,300,004 | 2,080,008 | 2,099,988 | 7 |
| 2001/12/14 | 2,499,984 | 2,499,984 | 2,300,004 | 2,300,004 | 11 |
| 2001/12/13 | 2,449,980 | 2,499,984 | 2,449,980 | 2,499,984 | 3 |
| 2001/12/12 | 2,400,012 | 2,499,984 | 2,400,012 | 2,499,984 | 4 |
| 2001/12/11 | 2,899,980 | 2,899,980 | 2,599,992 | 2,599,992 | 23 |
| 2001/12/10 | 2,890,008 | 2,890,008 | 2,800,008 | 2,819,988 | 5 |
| 2001/12/07 | 2,769,984 | 2,850,012 | 2,750,004 | 2,850,012 | 15 |
| 2001/12/06 | 2,769,984 | 2,769,984 | 2,739,996 | 2,750,004 | 11 |
| 2001/12/05 | 2,769,984 | 2,769,984 | 2,700,000 | 2,769,984 | 16 |
| 2001/12/04 | 2,779,992 | 2,779,992 | 2,610,000 | 2,700,000 | 28 |
| 2001/12/03 | 2,599,992 | 2,769,984 | 2,599,992 | 2,769,984 | 5 |
| 2001/11/30 | 2,469,996 | 2,599,992 | 2,469,996 | 2,599,992 | 3 |
| 2001/11/29 | 2,469,996 | 2,469,996 | 2,449,980 | 2,469,996 | 4 |
| 2001/11/26 | 2,449,980 | 2,449,980 | 2,449,980 | 2,449,980 | 1 |
| 2001/11/21 | 2,390,004 | 2,390,004 | 2,390,004 | 2,390,004 | 1 |
| 2001/11/19 | 2,729,988 | 2,729,988 | 2,719,980 | 2,719,980 | 4 |
| 2001/11/15 | 2,689,992 | 2,689,992 | 2,689,992 | 2,689,992 | 2 |
| 2001/11/14 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 12 |
| 2001/11/13 | 2,739,996 | 2,739,996 | 2,700,000 | 2,700,000 | 8 |
| 2001/11/12 | 2,700,000 | 2,710,008 | 2,700,000 | 2,700,000 | 12 |
| 2001/11/09 | 2,840,004 | 2,840,004 | 2,700,000 | 2,700,000 | 11 |
| 2001/11/08 | 2,670,012 | 2,760,012 | 2,660,004 | 2,760,012 | 21 |
| 2001/11/07 | 2,599,992 | 2,610,000 | 2,599,992 | 2,610,000 | 15 |
| 2001/11/06 | 2,670,012 | 2,670,012 | 2,580,012 | 2,599,992 | 19 |
| 2001/11/05 | 2,760,012 | 2,760,012 | 2,490,012 | 2,599,992 | 44 |
| 2001/11/01 | 1,900,008 | 2,089,980 | 1,900,008 | 2,040,012 | 30 |
| 2001/10/31 | 1,800,000 | 1,829,988 | 1,800,000 | 1,829,988 | 4 |
| 2001/10/30 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 2 |
| 2001/10/29 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 3 |
| 2001/10/26 | 1,739,988 | 1,739,988 | 1,739,988 | 1,739,988 | 2 |
| 2001/10/25 | 1,810,008 | 1,850,004 | 1,800,000 | 1,800,000 | 11 |
| 2001/10/24 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 12 |
| 2001/10/23 | 1,729,980 | 1,850,004 | 1,729,980 | 1,800,000 | 13 |
| 2001/10/22 | 1,749,996 | 1,749,996 | 1,720,008 | 1,720,008 | 8 |
| 2001/10/19 | 1,689,984 | 1,710,000 | 1,689,984 | 1,710,000 | 6 |
| 2001/10/18 | 1,689,984 | 1,739,988 | 1,689,984 | 1,699,992 | 9 |
| 2001/10/17 | 1,659,996 | 1,689,984 | 1,630,008 | 1,689,984 | 5 |
| 2001/10/15 | 1,670,004 | 1,670,004 | 1,649,988 | 1,659,996 | 5 |
| 2001/10/12 | 1,649,988 | 1,689,984 | 1,649,988 | 1,689,984 | 7 |
| 2001/10/11 | 1,500,012 | 1,500,012 | 1,479,996 | 1,500,012 | 6 |
| 2001/10/10 | 1,400,004 | 1,410,012 | 1,400,004 | 1,410,012 | 3 |
| 2001/10/09 | 1,429,992 | 1,429,992 | 1,419,984 | 1,419,984 | 10 |
| 2001/10/05 | 1,279,980 | 1,400,004 | 1,270,008 | 1,400,004 | 6 |
| 2001/10/04 | 1,299,996 | 1,299,996 | 1,279,980 | 1,279,980 | 12 |
| 2001/10/03 | 1,299,996 | 1,299,996 | 1,279,980 | 1,279,980 | 7 |
| 2001/10/01 | 1,270,008 | 1,299,996 | 1,270,008 | 1,299,996 | 4 |
| 2001/09/28 | 1,299,996 | 1,299,996 | 1,299,996 | 1,299,996 | 1 |
| 2001/09/26 | 1,299,996 | 1,299,996 | 1,299,996 | 1,299,996 | 1 |
| 2001/09/21 | 1,360,008 | 1,360,008 | 1,320,012 | 1,320,012 | 5 |
| 2001/09/20 | 1,419,984 | 1,419,984 | 1,419,984 | 1,419,984 | 2 |
| 2001/09/19 | 1,419,984 | 1,419,984 | 1,419,984 | 1,419,984 | 3 |
| 2001/09/18 | 1,400,004 | 1,400,004 | 1,400,004 | 1,400,004 | 3 |
| 2001/09/17 | 1,400,004 | 1,400,004 | 1,400,004 | 1,400,004 | 4 |
| 2001/09/14 | 1,400,004 | 1,400,004 | 1,400,004 | 1,400,004 | 1 |
| 2001/09/13 | 1,400,004 | 1,400,004 | 1,400,004 | 1,400,004 | 2 |
| 2001/09/12 | 1,500,012 | 1,500,012 | 1,450,008 | 1,450,008 | 2 |
| 2001/09/11 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 1 |
| 2001/09/07 | 1,630,008 | 1,630,008 | 1,590,012 | 1,590,012 | 3 |
| 2001/09/05 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 2 |
| 2001/09/04 | 1,599,984 | 1,599,984 | 1,549,980 | 1,549,980 | 2 |
| 2001/09/03 | 1,609,992 | 1,609,992 | 1,580,004 | 1,599,984 | 9 |
| 2001/08/31 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 |
| 2001/08/30 | 1,599,984 | 1,620,000 | 1,599,984 | 1,620,000 | 6 |
| 2001/08/29 | 1,599,984 | 1,609,992 | 1,580,004 | 1,599,984 | 13 |
| 2001/08/28 | 1,609,992 | 1,609,992 | 1,599,984 | 1,599,984 | 7 |
| 2001/08/27 | 1,609,992 | 1,609,992 | 1,609,992 | 1,609,992 | 1 |
| 2001/08/24 | 1,620,000 | 1,630,008 | 1,620,000 | 1,630,008 | 4 |
| 2001/08/23 | 1,549,980 | 1,599,984 | 1,549,980 | 1,569,996 | 5 |
| 2001/08/22 | 1,540,008 | 1,549,980 | 1,540,008 | 1,540,008 | 3 |
| 2001/08/21 | 1,549,980 | 1,549,980 | 1,500,012 | 1,500,012 | 3 |
| 2001/08/20 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 2 |
| 2001/08/17 | 1,580,004 | 1,590,012 | 1,549,980 | 1,590,012 | 4 |
| 2001/08/15 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 1 |
| 2001/08/14 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 1 |
| 2001/08/13 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 1 |
| 2001/08/10 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 1 |
| 2001/08/09 | 1,620,000 | 1,620,000 | 1,519,992 | 1,549,980 | 10 |
| 2001/08/08 | 1,599,984 | 1,599,984 | 1,590,012 | 1,590,012 | 5 |
| 2001/08/07 | 1,599,984 | 1,630,008 | 1,599,984 | 1,630,008 | 7 |
| 2001/08/06 | 1,549,980 | 1,599,984 | 1,549,980 | 1,599,984 | 4 |
| 2001/08/02 | 1,549,980 | 1,549,980 | 1,549,980 | 1,549,980 | 4 |
| 2001/08/01 | 1,500,012 | 1,549,980 | 1,500,012 | 1,549,980 | 6 |
| 2001/07/31 | 1,479,996 | 1,500,012 | 1,479,996 | 1,500,012 | 2 |
| 2001/07/30 | 1,479,996 | 1,479,996 | 1,479,996 | 1,479,996 | 2 |
| 2001/07/27 | 1,479,996 | 1,479,996 | 1,479,996 | 1,479,996 | 1 |
| 2001/07/26 | 1,419,984 | 1,509,984 | 1,419,984 | 1,450,008 | 10 |
| 2001/07/25 | 1,500,012 | 1,500,012 | 1,440,000 | 1,440,000 | 6 |
| 2001/07/24 | 1,500,012 | 1,519,992 | 1,500,012 | 1,519,992 | 5 |
| 2001/07/23 | 1,599,984 | 1,599,984 | 1,599,984 | 1,599,984 | 2 |
| 2001/07/19 | 1,699,992 | 1,699,992 | 1,680,012 | 1,680,012 | 3 |
| 2001/07/18 | 1,749,996 | 1,749,996 | 1,699,992 | 1,699,992 | 10 |
| 2001/07/17 | 1,800,000 | 1,800,000 | 1,710,000 | 1,729,980 | 9 |
| 2001/07/16 | 1,839,996 | 1,839,996 | 1,760,004 | 1,810,008 | 19 |
| 2001/07/13 | 1,720,008 | 1,720,008 | 1,720,008 | 1,720,008 | 12 |
| 2001/07/12 | 1,789,992 | 1,789,992 | 1,710,000 | 1,710,000 | 14 |
| 2001/07/11 | 1,800,000 | 1,800,000 | 1,779,984 | 1,789,992 | 10 |
| 2001/07/10 | 1,789,992 | 1,800,000 | 1,779,984 | 1,800,000 | 10 |
| 2001/07/09 | 1,810,008 | 1,819,980 | 1,760,004 | 1,789,992 | 13 |
| 2001/07/06 | 1,800,000 | 1,850,004 | 1,800,000 | 1,850,004 | 25 |
| 2001/07/05 | 1,900,008 | 1,900,008 | 1,810,008 | 1,810,008 | 52 |
| 2001/07/04 | 1,829,988 | 1,980,000 | 1,800,000 | 1,900,008 | 186 |
| 2001/07/03 | 1,729,980 | 1,800,000 | 1,710,000 | 1,800,000 | 106 |
| 2001/07/02 | 1,760,004 | 1,800,000 | 1,689,984 | 1,729,980 | 111 |
| 2001/06/29 | 1,649,988 | 1,729,980 | 1,639,980 | 1,699,992 | 45 |
| 2001/06/28 | 1,549,980 | 1,630,008 | 1,549,980 | 1,630,008 | 18 |
| 2001/06/27 | 1,540,008 | 1,569,996 | 1,540,008 | 1,549,980 | 15 |
| 2001/06/26 | 1,509,984 | 1,530,000 | 1,500,012 | 1,530,000 | 5 |
| 2001/06/25 | 1,500,012 | 1,500,012 | 1,479,996 | 1,500,012 | 11 |
| 2001/06/22 | 1,450,008 | 1,450,008 | 1,400,004 | 1,450,008 | 11 |
| 2001/06/21 | 1,519,992 | 1,530,000 | 1,450,008 | 1,469,988 | 14 |
| 2001/06/20 | 1,599,984 | 1,599,984 | 1,479,996 | 1,500,012 | 41 |
| 2001/06/19 | 1,720,008 | 1,729,980 | 1,590,012 | 1,599,984 | 43 |
| 2001/06/18 | 1,699,992 | 1,720,008 | 1,609,992 | 1,710,000 | 144 |
| 2001/06/15 | 1,630,008 | 1,720,008 | 1,580,004 | 1,710,000 | 947 |