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 |
|---|---|---|---|---|---|
| 2002/12/27 | 630,000 | 630,000 | 630,000 | 630,000 | 4 |
| 2002/12/26 | 620,004 | 630,000 | 620,004 | 630,000 | 4 |
| 2002/12/25 | 615,000 | 615,000 | 615,000 | 615,000 | 4 |
| 2002/12/24 | 635,004 | 636,000 | 620,004 | 636,000 | 17 |
| 2002/12/20 | 654,996 | 654,996 | 645,000 | 650,004 | 18 |
| 2002/12/19 | 654,996 | 660,000 | 654,996 | 654,996 | 5 |
| 2002/12/17 | 665,004 | 675,000 | 654,996 | 654,996 | 11 |
| 2002/12/16 | 690,000 | 690,000 | 675,000 | 675,000 | 9 |
| 2002/12/13 | 675,000 | 699,996 | 665,004 | 690,000 | 9 |
| 2002/12/12 | 699,996 | 699,996 | 699,000 | 699,000 | 5 |
| 2002/12/11 | 699,996 | 699,996 | 699,996 | 699,996 | 6 |
| 2002/12/10 | 701,004 | 701,004 | 698,004 | 699,996 | 37 |
| 2002/12/09 | 695,004 | 705,996 | 692,004 | 701,004 | 14 |
| 2002/12/06 | 669,996 | 690,996 | 669,996 | 690,996 | 13 |
| 2002/12/05 | 656,004 | 680,004 | 654,996 | 669,996 | 6 |
| 2002/12/04 | 654,000 | 656,004 | 654,000 | 654,000 | 4 |
| 2002/12/03 | 650,004 | 654,000 | 650,004 | 654,000 | 6 |
| 2002/12/02 | 650,004 | 651,000 | 650,004 | 651,000 | 8 |
| 2002/11/29 | 650,004 | 650,004 | 650,004 | 650,004 | 4 |
| 2002/11/28 | 650,004 | 650,004 | 632,004 | 633,000 | 8 |
| 2002/11/27 | 630,000 | 639,996 | 630,000 | 639,996 | 3 |
| 2002/11/26 | 660,000 | 660,000 | 650,004 | 650,004 | 12 |
| 2002/11/25 | 680,004 | 680,004 | 660,000 | 660,000 | 9 |
| 2002/11/22 | 660,000 | 680,004 | 660,000 | 680,004 | 15 |
| 2002/11/21 | 663,996 | 666,000 | 660,000 | 660,000 | 25 |
| 2002/11/20 | 653,004 | 660,000 | 650,004 | 657,000 | 13 |
| 2002/11/19 | 645,000 | 653,004 | 645,000 | 653,004 | 21 |
| 2002/11/18 | 639,996 | 650,004 | 630,996 | 645,000 | 22 |
| 2002/11/15 | 660,000 | 660,000 | 648,996 | 650,004 | 23 |
| 2002/11/14 | 654,996 | 675,000 | 654,996 | 660,000 | 19 |
| 2002/11/13 | 651,996 | 660,000 | 650,004 | 654,996 | 34 |
| 2002/11/12 | 630,000 | 675,000 | 630,000 | 650,004 | 17 |
| 2002/11/11 | 609,996 | 623,004 | 609,996 | 620,004 | 13 |
| 2002/11/08 | 591,000 | 600,000 | 591,000 | 600,000 | 5 |
| 2002/11/07 | 591,000 | 591,000 | 591,000 | 591,000 | 3 |
| 2002/11/06 | 600,000 | 600,000 | 579,996 | 579,996 | 2 |
| 2002/11/05 | 590,004 | 609,996 | 575,004 | 600,000 | 18 |
| 2002/11/01 | 560,004 | 564,996 | 560,004 | 560,004 | 63 |
| 2002/10/31 | 561,000 | 561,996 | 561,000 | 561,996 | 3 |
| 2002/10/30 | 561,000 | 579,996 | 561,000 | 567,000 | 5 |
| 2002/10/29 | 561,000 | 590,004 | 561,000 | 564,996 | 6 |
| 2002/10/25 | 560,004 | 561,000 | 560,004 | 561,000 | 3 |
| 2002/10/24 | 560,004 | 561,996 | 560,004 | 560,004 | 8 |
| 2002/10/23 | 570,000 | 570,000 | 560,004 | 560,004 | 10 |
| 2002/10/22 | 590,004 | 590,004 | 576,000 | 576,000 | 5 |
| 2002/10/21 | 585,000 | 585,000 | 579,996 | 579,996 | 2 |
| 2002/10/18 | 563,004 | 575,004 | 563,004 | 575,004 | 4 |
| 2002/10/17 | 585,000 | 585,000 | 561,996 | 573,000 | 8 |
| 2002/10/16 | 588,000 | 600,000 | 585,996 | 600,000 | 19 |
| 2002/10/15 | 585,996 | 585,996 | 579,996 | 579,996 | 2 |
| 2002/10/11 | 590,004 | 590,004 | 572,004 | 590,004 | 8 |
| 2002/10/10 | 561,000 | 566,004 | 561,000 | 566,004 | 8 |
| 2002/10/09 | 600,000 | 600,000 | 560,004 | 560,004 | 3 |
| 2002/10/08 | 620,004 | 620,004 | 600,000 | 609,996 | 27 |
| 2002/10/07 | 620,004 | 620,004 | 609,996 | 620,004 | 7 |
| 2002/10/04 | 620,004 | 621,000 | 620,004 | 620,004 | 7 |
| 2002/10/03 | 620,004 | 630,000 | 620,004 | 630,000 | 5 |
| 2002/10/02 | 620,004 | 620,004 | 615,000 | 620,004 | 11 |
| 2002/10/01 | 620,004 | 620,004 | 600,000 | 600,000 | 9 |
| 2002/09/30 | 630,996 | 632,004 | 630,996 | 632,004 | 2 |
| 2002/09/27 | 656,004 | 660,000 | 645,996 | 645,996 | 9 |
| 2002/09/26 | 650,004 | 650,004 | 650,004 | 650,004 | 7 |
| 2002/09/25 | 630,000 | 650,004 | 630,000 | 650,004 | 34 |
| 2002/09/24 | 630,000 | 630,000 | 615,000 | 623,004 | 7 |
| 2002/09/20 | 669,000 | 669,000 | 620,004 | 630,000 | 23 |
| 2002/09/19 | 669,996 | 669,996 | 659,004 | 669,996 | 21 |
| 2002/09/18 | 665,004 | 665,004 | 665,004 | 665,004 | 9 |
| 2002/09/17 | 669,996 | 675,000 | 665,004 | 665,004 | 9 |
| 2002/09/13 | 660,996 | 660,996 | 660,000 | 660,996 | 12 |
| 2002/09/12 | 671,004 | 671,004 | 660,996 | 660,996 | 28 |
| 2002/09/11 | 669,996 | 669,996 | 669,996 | 669,996 | 4 |
| 2002/09/10 | 690,000 | 699,996 | 690,000 | 699,996 | 7 |
| 2002/09/09 | 701,004 | 701,004 | 699,996 | 699,996 | 5 |
| 2002/09/06 | 699,996 | 699,996 | 684,996 | 699,996 | 17 |
| 2002/09/05 | 690,000 | 696,996 | 690,000 | 696,996 | 14 |
| 2002/09/04 | 690,000 | 690,000 | 681,000 | 690,000 | 31 |
| 2002/09/03 | 699,996 | 699,996 | 696,996 | 699,996 | 26 |
| 2002/09/02 | 699,996 | 701,004 | 699,000 | 699,996 | 9 |
| 2002/08/30 | 696,000 | 696,000 | 696,000 | 696,000 | 7 |
| 2002/08/29 | 720,000 | 720,000 | 695,004 | 695,004 | 4 |
| 2002/08/28 | 699,996 | 699,996 | 695,004 | 696,996 | 5 |
| 2002/08/27 | 726,996 | 726,996 | 720,000 | 720,000 | 12 |
| 2002/08/26 | 732,000 | 732,000 | 720,000 | 726,000 | 9 |
| 2002/08/23 | 729,996 | 729,996 | 725,004 | 725,004 | 6 |
| 2002/08/22 | 747,996 | 747,996 | 714,996 | 725,004 | 13 |
| 2002/08/21 | 756,996 | 759,996 | 738,996 | 750,000 | 20 |
| 2002/08/20 | 750,000 | 750,000 | 740,004 | 741,000 | 8 |
| 2002/08/19 | 755,004 | 759,996 | 744,996 | 753,996 | 22 |
| 2002/08/16 | 741,000 | 750,000 | 738,000 | 747,996 | 24 |
| 2002/08/15 | 729,996 | 740,004 | 722,004 | 740,004 | 34 |
| 2002/08/14 | 710,004 | 740,004 | 710,004 | 740,004 | 18 |
| 2002/08/13 | 705,996 | 708,996 | 705,000 | 707,004 | 11 |
| 2002/08/12 | 699,996 | 702,000 | 699,996 | 702,000 | 3 |
| 2002/08/09 | 720,000 | 720,000 | 699,996 | 720,000 | 9 |
| 2002/08/08 | 699,996 | 710,004 | 699,996 | 710,004 | 4 |
| 2002/08/07 | 683,004 | 693,000 | 683,004 | 693,000 | 7 |
| 2002/08/06 | 710,004 | 710,004 | 680,004 | 680,004 | 15 |
| 2002/08/05 | 714,996 | 714,996 | 707,004 | 707,004 | 9 |
| 2002/08/02 | 705,996 | 720,000 | 702,996 | 720,000 | 36 |
| 2002/08/01 | 699,996 | 719,004 | 699,996 | 705,000 | 27 |
| 2002/07/31 | 689,004 | 701,004 | 689,004 | 699,996 | 6 |
| 2002/07/30 | 683,004 | 684,996 | 683,004 | 684,996 | 4 |
| 2002/07/29 | 684,996 | 684,996 | 680,004 | 681,996 | 8 |
| 2002/07/26 | 669,000 | 684,996 | 668,004 | 675,000 | 7 |
| 2002/07/25 | 662,004 | 680,004 | 660,000 | 668,004 | 8 |
| 2002/07/24 | 671,004 | 671,004 | 660,996 | 662,004 | 6 |
| 2002/07/23 | 671,004 | 684,996 | 669,996 | 672,000 | 11 |
| 2002/07/22 | 684,996 | 684,996 | 669,996 | 669,996 | 2 |
| 2002/07/19 | 671,004 | 684,996 | 671,004 | 684,996 | 3 |
| 2002/07/18 | 671,004 | 681,996 | 669,996 | 669,996 | 6 |
| 2002/07/17 | 684,996 | 690,000 | 660,000 | 660,000 | 17 |
| 2002/07/16 | 710,004 | 710,004 | 681,996 | 690,000 | 16 |
| 2002/07/15 | 729,996 | 729,996 | 699,996 | 710,004 | 5 |
| 2002/07/12 | 740,004 | 740,004 | 710,004 | 729,000 | 17 |
| 2002/07/11 | 695,004 | 740,004 | 695,004 | 740,004 | 14 |
| 2002/07/10 | 699,996 | 710,004 | 695,004 | 698,004 | 12 |
| 2002/07/09 | 699,996 | 699,996 | 699,996 | 699,996 | 17 |
| 2002/07/08 | 732,996 | 740,004 | 717,996 | 717,996 | 31 |
| 2002/07/05 | 690,000 | 750,000 | 690,000 | 714,996 | 42 |
| 2002/07/04 | 690,000 | 699,996 | 690,000 | 699,996 | 5 |
| 2002/07/03 | 650,004 | 680,004 | 650,004 | 680,004 | 23 |
| 2002/07/02 | 660,000 | 660,000 | 650,004 | 650,004 | 41 |
| 2002/07/01 | 702,000 | 702,996 | 660,000 | 660,000 | 71 |
| 2002/06/28 | 651,000 | 710,004 | 650,004 | 696,000 | 29 |
| 2002/06/27 | 660,000 | 660,000 | 639,996 | 641,004 | 16 |
| 2002/06/26 | 666,000 | 668,004 | 660,000 | 660,000 | 21 |
| 2002/06/25 | 705,000 | 705,000 | 665,004 | 665,004 | 20 |
| 2002/06/24 | 701,004 | 737,004 | 701,004 | 705,000 | 7 |
| 2002/06/21 | 711,000 | 737,004 | 708,996 | 737,004 | 11 |
| 2002/06/20 | 720,000 | 723,996 | 705,000 | 723,996 | 11 |
| 2002/06/19 | 740,004 | 759,996 | 702,000 | 702,000 | 11 |
| 2002/06/18 | 740,004 | 740,004 | 699,996 | 720,000 | 16 |
| 2002/06/17 | 780,000 | 780,996 | 729,996 | 750,000 | 33 |
| 2002/06/14 | 801,000 | 819,996 | 801,000 | 819,996 | 6 |
| 2002/06/13 | 798,996 | 800,004 | 795,000 | 800,004 | 16 |
| 2002/06/12 | 795,000 | 795,000 | 795,000 | 795,000 | 2 |
| 2002/06/11 | 800,004 | 800,004 | 800,004 | 800,004 | 1 |
| 2002/06/10 | 810,000 | 810,000 | 788,004 | 800,004 | 16 |
| 2002/06/07 | 839,004 | 840,000 | 810,996 | 819,996 | 20 |
| 2002/06/06 | 815,004 | 840,000 | 815,004 | 840,000 | 24 |
| 2002/06/05 | 770,004 | 819,996 | 770,004 | 819,996 | 8 |
| 2002/06/04 | 744,996 | 750,000 | 738,000 | 750,000 | 10 |
| 2002/06/03 | 720,000 | 723,996 | 720,000 | 723,996 | 8 |
| 2002/05/31 | 750,000 | 750,000 | 720,996 | 720,996 | 9 |
| 2002/05/30 | 759,996 | 759,996 | 759,996 | 759,996 | 1 |
| 2002/05/29 | 735,000 | 755,004 | 735,000 | 755,004 | 2 |
| 2002/05/28 | 749,004 | 749,004 | 749,004 | 749,004 | 1 |
| 2002/05/27 | 720,000 | 720,000 | 720,000 | 720,000 | 6 |
| 2002/05/24 | 729,996 | 729,996 | 710,004 | 710,004 | 7 |
| 2002/05/23 | 740,004 | 740,004 | 729,996 | 729,996 | 4 |
| 2002/05/22 | 770,004 | 789,996 | 750,000 | 750,000 | 14 |
| 2002/05/21 | 770,004 | 774,996 | 768,996 | 774,996 | 10 |
| 2002/05/20 | 780,000 | 780,000 | 780,000 | 780,000 | 13 |
| 2002/05/17 | 783,000 | 783,000 | 783,000 | 783,000 | 1 |
| 2002/05/16 | 789,996 | 789,996 | 789,996 | 789,996 | 1 |
| 2002/05/15 | 789,996 | 789,996 | 789,996 | 789,996 | 1 |
| 2002/05/14 | 800,004 | 800,004 | 800,004 | 800,004 | 1 |
| 2002/05/10 | 795,996 | 795,996 | 795,996 | 795,996 | 2 |
| 2002/05/09 | 789,996 | 795,000 | 789,996 | 795,000 | 6 |
| 2002/05/07 | 795,000 | 795,000 | 744,996 | 795,000 | 5 |
| 2002/05/02 | 801,000 | 801,000 | 800,004 | 800,004 | 2 |
| 2002/05/01 | 801,000 | 801,000 | 801,000 | 801,000 | 1 |
| 2002/04/30 | 810,000 | 810,000 | 810,000 | 810,000 | 5 |
| 2002/04/26 | 813,000 | 813,000 | 810,000 | 810,000 | 8 |
| 2002/04/25 | 849,996 | 849,996 | 828,996 | 828,996 | 4 |
| 2002/04/24 | 830,004 | 830,004 | 830,004 | 830,004 | 4 |
| 2002/04/23 | 830,004 | 830,004 | 830,004 | 830,004 | 11 |
| 2002/04/22 | 810,000 | 830,004 | 810,000 | 830,004 | 5 |
| 2002/04/18 | 810,000 | 810,000 | 810,000 | 810,000 | 1 |
| 2002/04/17 | 810,000 | 819,996 | 810,000 | 819,996 | 3 |
| 2002/04/16 | 830,004 | 830,004 | 810,000 | 810,000 | 13 |
| 2002/04/12 | 879,996 | 879,996 | 815,004 | 815,004 | 2 |
| 2002/04/11 | 890,004 | 890,004 | 860,004 | 860,004 | 3 |
| 2002/04/10 | 855,996 | 861,000 | 855,000 | 855,000 | 27 |
| 2002/04/09 | 860,004 | 870,000 | 855,000 | 855,996 | 15 |
| 2002/04/08 | 879,996 | 879,996 | 870,000 | 870,000 | 5 |
| 2002/04/05 | 890,004 | 909,996 | 890,004 | 890,004 | 27 |
| 2002/04/04 | 900,996 | 905,004 | 879,996 | 890,004 | 27 |
| 2002/04/03 | 821,004 | 840,000 | 819,996 | 840,000 | 24 |
| 2002/04/02 | 803,004 | 821,004 | 801,996 | 821,004 | 12 |
| 2002/04/01 | 795,996 | 804,000 | 795,996 | 801,000 | 9 |
| 2002/03/29 | 800,004 | 800,004 | 800,004 | 800,004 | 5 |
| 2002/03/28 | 791,004 | 800,004 | 780,000 | 800,004 | 21 |
| 2002/03/27 | 810,000 | 810,000 | 791,004 | 791,004 | 2 |
| 2002/03/26 | 819,996 | 819,996 | 810,996 | 810,996 | 26 |
| 2002/03/25 | 830,004 | 830,004 | 819,996 | 824,004 | 17 |
| 2002/03/22 | 825,000 | 825,000 | 815,004 | 815,004 | 11 |
| 2002/03/20 | 810,000 | 819,996 | 810,000 | 813,000 | 6 |
| 2002/03/19 | 849,996 | 849,996 | 819,996 | 819,996 | 7 |
| 2002/03/18 | 849,996 | 849,996 | 819,996 | 849,996 | 6 |
| 2002/03/15 | 843,996 | 849,996 | 830,004 | 849,996 | 20 |
| 2002/03/14 | 843,996 | 849,996 | 843,996 | 843,996 | 4 |
| 2002/03/13 | 863,004 | 863,004 | 843,996 | 843,996 | 7 |
| 2002/03/12 | 900,000 | 900,000 | 861,000 | 863,004 | 15 |
| 2002/03/11 | 900,000 | 920,004 | 900,000 | 909,996 | 46 |
| 2002/03/08 | 890,004 | 920,004 | 890,004 | 891,000 | 36 |
| 2002/03/07 | 830,004 | 864,996 | 828,000 | 849,996 | 36 |
| 2002/03/06 | 770,004 | 819,996 | 770,004 | 819,996 | 20 |
| 2002/03/05 | 825,000 | 825,000 | 780,000 | 780,000 | 9 |
| 2002/03/04 | 830,004 | 830,004 | 810,000 | 810,000 | 9 |
| 2002/03/01 | 851,004 | 851,004 | 810,000 | 810,000 | 21 |
| 2002/02/28 | 849,996 | 864,996 | 849,996 | 852,000 | 32 |
| 2002/02/27 | 917,004 | 930,000 | 860,004 | 875,004 | 79 |
| 2002/02/26 | 840,996 | 915,000 | 819,996 | 915,000 | 53 |
| 2002/02/25 | 798,996 | 839,004 | 798,996 | 815,004 | 72 |
| 2002/02/22 | 800,004 | 807,000 | 770,004 | 780,000 | 59 |
| 2002/02/21 | 750,000 | 809,004 | 744,996 | 809,004 | 26 |
| 2002/02/20 | 699,996 | 708,996 | 690,000 | 708,996 | 14 |
| 2002/02/19 | 699,996 | 699,996 | 669,996 | 699,996 | 8 |
| 2002/02/18 | 747,000 | 750,000 | 740,004 | 740,004 | 10 |
| 2002/02/15 | 699,996 | 729,996 | 690,000 | 729,996 | 11 |
| 2002/02/14 | 752,004 | 752,004 | 710,004 | 710,004 | 16 |
| 2002/02/13 | 759,996 | 759,996 | 752,004 | 752,004 | 5 |
| 2002/02/12 | 756,996 | 770,004 | 755,004 | 755,004 | 11 |
| 2002/02/08 | 759,996 | 770,004 | 741,996 | 770,004 | 13 |
| 2002/02/07 | 783,996 | 783,996 | 740,004 | 750,000 | 18 |
| 2002/02/06 | 756,996 | 830,004 | 740,004 | 800,004 | 37 |
| 2002/02/05 | 789,996 | 789,996 | 750,000 | 759,996 | 15 |
| 2002/02/04 | 810,996 | 810,996 | 753,000 | 789,996 | 34 |
| 2002/02/01 | 900,996 | 909,996 | 834,996 | 834,996 | 23 |
| 2002/01/31 | 939,996 | 939,996 | 900,000 | 900,000 | 31 |
| 2002/01/30 | 969,996 | 969,996 | 930,000 | 939,996 | 12 |
| 2002/01/29 | 987,996 | 1,040,004 | 980,004 | 999,996 | 24 |
| 2002/01/28 | 950,004 | 960,000 | 950,004 | 950,004 | 6 |
| 2002/01/25 | 1,029,996 | 1,029,996 | 950,004 | 950,004 | 21 |
| 2002/01/24 | 999,996 | 1,100,004 | 999,996 | 1,059,996 | 24 |
| 2002/01/23 | 999,996 | 1,010,004 | 999,996 | 999,996 | 7 |
| 2002/01/22 | 1,080,000 | 1,080,000 | 999,996 | 999,996 | 29 |
| 2002/01/21 | 1,100,004 | 1,160,004 | 1,050,000 | 1,080,000 | 40 |
| 2002/01/18 | 1,179,996 | 1,200,000 | 1,020,000 | 1,080,000 | 88 |
| 2002/01/17 | 1,299,996 | 1,299,996 | 1,179,996 | 1,220,004 | 50 |
| 2002/01/16 | 1,359,996 | 1,359,996 | 1,269,996 | 1,320,000 | 27 |
| 2002/01/15 | 1,449,996 | 1,449,996 | 1,299,996 | 1,350,000 | 57 |
| 2002/01/11 | 1,230,000 | 1,430,004 | 1,179,996 | 1,410,000 | 122 |
| 2002/01/10 | 1,239,996 | 1,239,996 | 1,179,996 | 1,239,996 | 96 |
| 2002/01/09 | 1,040,004 | 1,040,004 | 1,040,004 | 1,040,004 | 39 |
| 2002/01/08 | 840,000 | 939,996 | 840,000 | 939,996 | 19 |
| 2002/01/07 | 833,004 | 849,996 | 830,004 | 840,000 | 21 |
| 2002/01/04 | 831,000 | 831,000 | 830,004 | 830,004 | 4 |