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 |
|---|---|---|---|---|---|
| 2003/12/30 | 293,000 | 293,000 | 281,000 | 285,000 | 118 |
| 2003/12/29 | 275,000 | 285,000 | 275,000 | 281,000 | 249 |
| 2003/12/26 | 258,000 | 265,000 | 255,000 | 265,000 | 249 |
| 2003/12/25 | 252,000 | 260,000 | 251,000 | 252,000 | 249 |
| 2003/12/24 | 232,000 | 250,000 | 232,000 | 246,000 | 269 |
| 2003/12/22 | 233,000 | 234,000 | 230,000 | 234,000 | 149 |
| 2003/12/19 | 232,000 | 235,000 | 230,000 | 233,000 | 164 |
| 2003/12/18 | 241,000 | 242,000 | 225,000 | 225,000 | 294 |
| 2003/12/17 | 245,000 | 255,000 | 241,000 | 244,000 | 473 |
| 2003/12/16 | 206,000 | 242,000 | 203,000 | 233,000 | 536 |
| 2003/12/15 | 234,000 | 234,000 | 208,000 | 217,000 | 549 |
| 2003/12/12 | 214,000 | 223,000 | 205,000 | 223,000 | 1,321 |
| 2003/12/11 | 261,000 | 261,000 | 220,000 | 229,000 | 850 |
| 2003/12/10 | 270,000 | 270,000 | 254,000 | 257,000 | 257 |
| 2003/12/09 | 287,000 | 287,000 | 274,000 | 283,000 | 98 |
| 2003/12/08 | 290,000 | 290,000 | 281,000 | 285,000 | 99 |
| 2003/12/05 | 290,000 | 294,000 | 281,000 | 294,000 | 154 |
| 2003/12/04 | 298,000 | 300,000 | 288,000 | 289,000 | 174 |
| 2003/12/03 | 305,000 | 307,000 | 297,000 | 298,000 | 271 |
| 2003/12/02 | 316,000 | 317,000 | 307,000 | 309,000 | 277 |
| 2003/12/01 | 302,000 | 315,000 | 295,000 | 311,000 | 411 |
| 2003/11/28 | 320,000 | 322,000 | 304,000 | 316,000 | 387 |
| 2003/11/27 | 306,000 | 333,000 | 302,000 | 320,000 | 1,278 |
| 2003/11/26 | 276,000 | 293,000 | 275,000 | 293,000 | 770 |
| 2003/11/25 | 275,000 | 283,000 | 274,000 | 283,000 | 1,607 |
| 2003/11/21 | 264,000 | 271,000 | 258,000 | 260,000 | 1,152 |
| 2003/11/20 | 264,000 | 265,000 | 252,000 | 256,000 | 622 |
| 2003/11/19 | 259,000 | 259,000 | 245,000 | 256,000 | 661 |
| 2003/11/18 | 251,000 | 271,000 | 245,000 | 270,000 | 949 |
| 2003/11/17 | 300,000 | 300,000 | 268,000 | 271,000 | 320 |
| 2003/11/14 | 323,000 | 324,000 | 302,000 | 318,000 | 621 |
| 2003/11/13 | 336,000 | 340,000 | 319,000 | 321,000 | 483 |
| 2003/11/12 | 321,000 | 331,000 | 303,000 | 315,000 | 352 |
| 2003/11/11 | 373,000 | 373,000 | 325,000 | 336,000 | 334 |
| 2003/11/10 | 375,000 | 375,000 | 372,000 | 375,000 | 391 |
| 2003/11/07 | 370,000 | 377,000 | 368,000 | 375,000 | 297 |
| 2003/11/06 | 375,000 | 378,000 | 369,000 | 371,000 | 387 |
| 2003/11/05 | 380,000 | 380,000 | 368,000 | 377,000 | 530 |
| 2003/11/04 | 375,000 | 388,000 | 375,000 | 381,000 | 650 |
| 2003/10/31 | 374,000 | 374,000 | 367,000 | 370,000 | 472 |
| 2003/10/30 | 377,000 | 382,000 | 370,000 | 374,000 | 417 |
| 2003/10/29 | 390,000 | 391,000 | 372,000 | 377,000 | 322 |
| 2003/10/28 | 387,000 | 393,000 | 376,000 | 385,000 | 983 |
| 2003/10/27 | 375,000 | 398,000 | 371,000 | 377,000 | 1,171 |
| 2003/10/24 | 353,000 | 376,000 | 351,000 | 361,000 | 737 |
| 2003/10/23 | 385,000 | 385,000 | 349,000 | 351,000 | 652 |
| 2003/10/22 | 375,000 | 394,000 | 351,000 | 394,000 | 1,087 |
| 2003/10/21 | 430,000 | 436,000 | 400,000 | 400,000 | 629 |
| 2003/10/20 | 475,000 | 481,000 | 435,000 | 435,000 | 413 |
| 2003/10/17 | 456,000 | 499,000 | 440,000 | 470,000 | 655 |
| 2003/10/16 | 495,000 | 495,000 | 444,000 | 456,000 | 799 |
| 2003/10/15 | 485,000 | 485,000 | 485,000 | 485,000 | 590 |
| 2003/10/14 | 400,000 | 435,000 | 395,000 | 435,000 | 892 |
| 2003/10/10 | 353,000 | 385,000 | 353,000 | 385,000 | 892 |
| 2003/10/09 | 355,000 | 360,000 | 347,000 | 350,000 | 197 |
| 2003/10/08 | 363,000 | 363,000 | 356,000 | 360,000 | 188 |
| 2003/10/07 | 371,000 | 374,000 | 355,000 | 361,000 | 291 |
| 2003/10/06 | 382,000 | 382,000 | 368,000 | 370,000 | 262 |
| 2003/10/03 | 385,000 | 385,000 | 375,000 | 381,000 | 275 |
| 2003/10/02 | 380,000 | 386,000 | 375,000 | 382,000 | 353 |
| 2003/10/01 | 380,000 | 383,000 | 370,000 | 380,000 | 210 |
| 2003/09/30 | 382,000 | 385,000 | 372,000 | 378,000 | 125 |
| 2003/09/29 | 370,000 | 376,000 | 370,000 | 375,000 | 159 |
| 2003/09/26 | 361,000 | 370,000 | 352,000 | 365,000 | 319 |
| 2003/09/25 | 360,000 | 378,000 | 353,000 | 360,000 | 136 |
| 2003/09/24 | 383,000 | 384,000 | 360,000 | 380,000 | 318 |
| 2003/09/22 | 390,000 | 395,000 | 373,000 | 384,000 | 209 |
| 2003/09/19 | 395,000 | 400,000 | 381,000 | 390,000 | 291 |
| 2003/09/18 | 380,000 | 388,000 | 379,000 | 388,000 | 190 |
| 2003/09/17 | 390,000 | 390,000 | 375,000 | 380,000 | 261 |
| 2003/09/16 | 380,000 | 419,000 | 352,000 | 374,000 | 698 |
| 2003/09/12 | 329,000 | 370,000 | 324,000 | 370,000 | 659 |
| 2003/09/11 | 332,000 | 347,000 | 330,000 | 330,000 | 248 |
| 2003/09/10 | 335,000 | 345,000 | 320,000 | 327,000 | 419 |
| 2003/09/09 | 296,000 | 329,000 | 296,000 | 329,000 | 677 |
| 2003/09/08 | 288,000 | 292,000 | 285,000 | 289,000 | 195 |
| 2003/09/05 | 285,000 | 292,000 | 283,000 | 286,000 | 336 |
| 2003/09/04 | 272,000 | 284,000 | 272,000 | 284,000 | 314 |
| 2003/09/03 | 277,000 | 277,000 | 260,000 | 271,000 | 171 |
| 2003/09/02 | 280,000 | 281,000 | 277,000 | 277,000 | 146 |
| 2003/09/01 | 280,000 | 282,000 | 275,000 | 278,000 | 366 |
| 2003/08/29 | 260,000 | 276,000 | 260,000 | 274,000 | 294 |
| 2003/08/28 | 270,000 | 270,000 | 260,000 | 263,000 | 150 |
| 2003/08/27 | 265,000 | 273,000 | 261,000 | 264,000 | 225 |
| 2003/08/26 | 297,000 | 297,000 | 250,000 | 264,000 | 717 |
| 2003/08/26 | 1 -> 3.00 分割 | ||||
| 2003/08/25 | 799,998 | 813,000 | 769,998 | 769,998 | 422 |
| 2003/08/22 | 790,998 | 817,998 | 760,998 | 810,000 | 283 |
| 2003/08/21 | 799,998 | 810,000 | 793,998 | 801,000 | 71 |
| 2003/08/20 | 808,998 | 808,998 | 781,002 | 790,002 | 77 |
| 2003/08/19 | 840,000 | 840,000 | 805,998 | 810,000 | 155 |
| 2003/08/18 | 811,002 | 840,000 | 799,998 | 838,998 | 211 |
| 2003/08/15 | 810,000 | 814,998 | 805,002 | 811,998 | 70 |
| 2003/08/14 | 805,002 | 813,000 | 802,002 | 810,000 | 132 |
| 2003/08/13 | 826,002 | 826,002 | 810,000 | 814,998 | 219 |
| 2003/08/12 | 820,002 | 834,000 | 810,000 | 828,000 | 248 |
| 2003/08/11 | 780,000 | 829,998 | 778,998 | 820,002 | 336 |
| 2003/08/08 | 760,002 | 781,998 | 759,000 | 780,000 | 429 |
| 2003/08/07 | 762,000 | 762,000 | 724,998 | 730,002 | 67 |
| 2003/08/06 | 762,000 | 769,998 | 760,002 | 762,000 | 74 |
| 2003/08/05 | 795,000 | 799,998 | 750,000 | 781,998 | 153 |
| 2003/08/04 | 799,002 | 810,000 | 784,998 | 790,002 | 277 |
| 2003/08/01 | 760,002 | 810,000 | 760,002 | 780,000 | 660 |
| 2003/07/31 | 718,998 | 718,998 | 702,000 | 709,998 | 42 |
| 2003/07/30 | 714,000 | 724,998 | 709,998 | 724,002 | 105 |
| 2003/07/29 | 742,002 | 742,002 | 694,998 | 720,000 | 42 |
| 2003/07/28 | 739,998 | 754,002 | 715,998 | 748,998 | 229 |
| 2003/07/25 | 675,000 | 739,998 | 649,998 | 739,998 | 208 |
| 2003/07/24 | 625,002 | 685,002 | 625,002 | 685,002 | 351 |
| 2003/07/23 | 601,002 | 649,998 | 601,002 | 624,000 | 158 |
| 2003/07/22 | 589,998 | 600,000 | 583,998 | 595,002 | 64 |
| 2003/07/18 | 600,000 | 610,002 | 570,000 | 580,002 | 162 |
| 2003/07/17 | 610,998 | 615,000 | 600,000 | 610,002 | 58 |
| 2003/07/16 | 649,998 | 649,998 | 630,000 | 640,002 | 72 |
| 2003/07/15 | 649,998 | 652,002 | 649,998 | 652,002 | 105 |
| 2003/07/14 | 649,998 | 660,000 | 646,998 | 648,000 | 203 |
| 2003/07/11 | 645,000 | 651,000 | 640,002 | 649,998 | 124 |
| 2003/07/10 | 655,002 | 670,002 | 618,000 | 652,002 | 359 |
| 2003/07/09 | 589,998 | 604,998 | 589,998 | 604,998 | 187 |
| 2003/07/08 | 550,998 | 580,002 | 550,998 | 577,002 | 58 |
| 2003/07/07 | 547,998 | 549,000 | 529,998 | 544,998 | 57 |
| 2003/07/04 | 514,998 | 562,998 | 514,998 | 535,998 | 104 |
| 2003/07/03 | 510,000 | 628,998 | 510,000 | 514,998 | 219 |
| 2003/07/02 | 522,000 | 531,000 | 520,002 | 529,002 | 52 |
| 2003/07/01 | 543,000 | 543,000 | 502,998 | 520,002 | 64 |
| 2003/06/30 | 555,000 | 564,000 | 546,000 | 550,002 | 105 |
| 2003/06/27 | 589,002 | 589,002 | 559,002 | 574,998 | 77 |
| 2003/06/26 | 601,002 | 630,000 | 589,002 | 589,998 | 96 |
| 2003/06/25 | 640,002 | 640,002 | 570,000 | 598,998 | 233 |
| 2003/06/25 | 1 -> 2.00 分割 | ||||
| 2003/06/24 | 1,179,996 | 1,239,996 | 1,179,996 | 1,239,996 | 192 |
| 2003/06/23 | 1,149,996 | 1,250,004 | 1,149,996 | 1,179,996 | 173 |
| 2003/06/20 | 1,149,996 | 1,149,996 | 1,089,996 | 1,110,000 | 61 |
| 2003/06/19 | 1,149,996 | 1,149,996 | 1,110,000 | 1,149,996 | 47 |
| 2003/06/18 | 1,250,004 | 1,250,004 | 1,149,996 | 1,200,000 | 68 |
| 2003/06/17 | 1,290,000 | 1,340,004 | 1,230,000 | 1,299,996 | 106 |
| 2003/06/16 | 1,149,996 | 1,320,000 | 1,130,004 | 1,320,000 | 251 |
| 2003/06/13 | 1,140,000 | 1,170,000 | 1,059,996 | 1,119,996 | 200 |
| 2003/06/12 | 996,000 | 1,100,004 | 996,000 | 1,100,004 | 148 |
| 2003/06/11 | 927,000 | 1,020,000 | 924,996 | 995,004 | 121 |
| 2003/06/10 | 918,996 | 926,004 | 915,000 | 924,996 | 25 |
| 2003/06/09 | 924,996 | 930,000 | 914,004 | 918,000 | 21 |
| 2003/06/06 | 900,996 | 929,004 | 900,000 | 929,004 | 47 |
| 2003/06/05 | 924,000 | 924,000 | 900,000 | 900,000 | 30 |
| 2003/06/04 | 924,996 | 944,004 | 924,996 | 924,996 | 15 |
| 2003/06/03 | 930,000 | 935,004 | 917,004 | 924,996 | 15 |
| 2003/06/02 | 972,000 | 972,000 | 909,996 | 930,000 | 40 |
| 2003/05/30 | 990,000 | 1,040,004 | 939,996 | 962,004 | 80 |
| 2003/05/29 | 969,996 | 990,000 | 950,004 | 966,996 | 99 |
| 2003/05/28 | 894,000 | 894,996 | 885,000 | 894,996 | 25 |
| 2003/05/27 | 890,004 | 890,004 | 870,000 | 879,996 | 51 |
| 2003/05/26 | 909,996 | 920,004 | 890,004 | 890,004 | 30 |
| 2003/05/23 | 879,996 | 909,996 | 879,996 | 905,004 | 135 |
| 2003/05/22 | 864,000 | 875,004 | 860,004 | 870,000 | 57 |
| 2003/05/21 | 869,004 | 870,000 | 845,004 | 864,000 | 43 |
| 2003/05/20 | 830,004 | 849,996 | 819,000 | 849,996 | 10 |
| 2003/05/19 | 875,004 | 875,004 | 831,000 | 849,996 | 18 |
| 2003/05/16 | 860,004 | 879,000 | 851,004 | 870,000 | 74 |
| 2003/05/15 | 849,996 | 867,000 | 845,004 | 857,004 | 92 |
| 2003/05/14 | 821,004 | 840,000 | 819,996 | 840,000 | 51 |
| 2003/05/13 | 819,996 | 819,996 | 810,000 | 819,996 | 32 |
| 2003/05/12 | 849,996 | 849,996 | 800,004 | 810,000 | 59 |
| 2003/05/09 | 740,004 | 860,004 | 740,004 | 860,004 | 131 |
| 2003/05/08 | 789,996 | 794,004 | 740,004 | 789,996 | 19 |
| 2003/05/07 | 735,000 | 789,996 | 735,000 | 789,996 | 45 |
| 2003/05/06 | 720,000 | 729,996 | 719,004 | 729,996 | 11 |
| 2003/05/02 | 698,004 | 708,996 | 698,004 | 702,996 | 8 |
| 2003/05/01 | 701,004 | 701,004 | 698,004 | 698,004 | 8 |
| 2003/04/30 | 699,000 | 699,996 | 699,000 | 699,996 | 3 |
| 2003/04/28 | 708,996 | 708,996 | 699,000 | 699,996 | 4 |
| 2003/04/25 | 696,996 | 699,996 | 696,000 | 699,000 | 16 |
| 2003/04/24 | 699,996 | 699,996 | 696,000 | 696,000 | 5 |
| 2003/04/23 | 699,996 | 699,996 | 699,996 | 699,996 | 1 |
| 2003/04/22 | 690,000 | 690,000 | 684,996 | 684,996 | 3 |
| 2003/04/21 | 699,996 | 710,004 | 690,996 | 690,996 | 19 |
| 2003/04/18 | 675,000 | 680,004 | 675,000 | 680,004 | 6 |
| 2003/04/17 | 669,996 | 675,000 | 668,004 | 675,000 | 10 |
| 2003/04/16 | 665,004 | 680,004 | 665,004 | 672,996 | 13 |
| 2003/04/15 | 663,000 | 669,996 | 663,000 | 669,996 | 2 |
| 2003/04/11 | 665,004 | 665,004 | 660,000 | 660,996 | 6 |
| 2003/04/10 | 665,004 | 665,004 | 665,004 | 665,004 | 2 |
| 2003/04/09 | 660,996 | 665,004 | 660,996 | 665,004 | 6 |
| 2003/04/08 | 662,004 | 662,004 | 660,996 | 660,996 | 13 |
| 2003/04/07 | 669,996 | 669,996 | 660,000 | 660,000 | 6 |
| 2003/04/04 | 660,000 | 660,000 | 660,000 | 660,000 | 17 |
| 2003/04/03 | 660,000 | 660,000 | 660,000 | 660,000 | 6 |
| 2003/04/02 | 660,996 | 660,996 | 660,000 | 660,000 | 4 |
| 2003/04/01 | 668,004 | 668,004 | 660,996 | 660,996 | 3 |
| 2003/03/28 | 669,996 | 669,996 | 668,004 | 668,004 | 3 |
| 2003/03/27 | 663,000 | 671,004 | 663,000 | 669,996 | 4 |
| 2003/03/26 | 660,000 | 669,996 | 660,000 | 663,000 | 11 |
| 2003/03/25 | 654,000 | 654,000 | 651,996 | 653,004 | 5 |
| 2003/03/24 | 651,996 | 651,996 | 651,996 | 651,996 | 2 |
| 2003/03/20 | 651,996 | 651,996 | 651,996 | 651,996 | 2 |
| 2003/03/19 | 650,004 | 650,004 | 650,004 | 650,004 | 2 |
| 2003/03/18 | 660,000 | 665,004 | 650,004 | 650,004 | 85 |
| 2003/03/17 | 668,004 | 668,004 | 660,000 | 660,000 | 12 |
| 2003/03/14 | 668,004 | 668,004 | 668,004 | 668,004 | 3 |
| 2003/03/13 | 672,000 | 672,000 | 668,004 | 668,004 | 5 |
| 2003/03/12 | 672,000 | 672,000 | 672,000 | 672,000 | 3 |
| 2003/03/11 | 678,996 | 678,996 | 669,996 | 675,000 | 15 |
| 2003/03/10 | 675,000 | 677,004 | 665,004 | 675,000 | 6 |
| 2003/03/07 | 675,000 | 675,000 | 675,000 | 675,000 | 6 |
| 2003/03/06 | 695,004 | 695,004 | 690,000 | 690,000 | 10 |
| 2003/03/05 | 672,000 | 695,004 | 672,000 | 695,004 | 8 |
| 2003/03/04 | 669,000 | 690,000 | 669,000 | 690,000 | 16 |
| 2003/03/03 | 669,996 | 669,996 | 660,000 | 660,000 | 13 |
| 2003/02/28 | 669,996 | 669,996 | 669,996 | 669,996 | 5 |
| 2003/02/27 | 669,996 | 669,996 | 669,996 | 669,996 | 10 |
| 2003/02/26 | 671,004 | 671,004 | 669,996 | 669,996 | 4 |
| 2003/02/25 | 669,996 | 680,004 | 669,996 | 680,004 | 12 |
| 2003/02/24 | 671,004 | 671,004 | 671,004 | 671,004 | 2 |
| 2003/02/21 | 674,004 | 674,004 | 669,996 | 669,996 | 5 |
| 2003/02/20 | 675,000 | 680,004 | 669,996 | 669,996 | 16 |
| 2003/02/19 | 663,000 | 669,996 | 663,000 | 665,004 | 21 |
| 2003/02/18 | 660,000 | 660,996 | 660,000 | 660,000 | 10 |
| 2003/02/17 | 660,996 | 660,996 | 660,000 | 660,000 | 2 |
| 2003/02/14 | 669,996 | 669,996 | 660,000 | 665,004 | 8 |
| 2003/02/13 | 680,004 | 680,004 | 669,996 | 669,996 | 9 |
| 2003/02/12 | 690,000 | 695,004 | 680,004 | 680,004 | 3 |
| 2003/02/10 | 680,004 | 690,000 | 680,004 | 690,000 | 15 |
| 2003/02/07 | 665,004 | 675,000 | 660,000 | 675,000 | 10 |
| 2003/02/06 | 650,004 | 669,996 | 650,004 | 669,996 | 11 |
| 2003/02/05 | 645,000 | 660,000 | 645,000 | 650,004 | 86 |
| 2003/02/04 | 660,000 | 660,000 | 651,996 | 651,996 | 7 |
| 2003/02/03 | 650,004 | 660,000 | 650,004 | 660,000 | 7 |
| 2003/01/31 | 650,004 | 650,004 | 645,000 | 650,004 | 4 |
| 2003/01/30 | 650,004 | 650,004 | 650,004 | 650,004 | 3 |
| 2003/01/29 | 650,004 | 650,004 | 645,996 | 650,004 | 6 |
| 2003/01/28 | 642,000 | 642,000 | 642,000 | 642,000 | 8 |
| 2003/01/27 | 639,996 | 639,996 | 639,996 | 639,996 | 3 |
| 2003/01/24 | 639,996 | 639,996 | 639,996 | 639,996 | 7 |
| 2003/01/23 | 648,996 | 648,996 | 635,004 | 639,996 | 7 |
| 2003/01/22 | 660,000 | 660,000 | 650,004 | 650,004 | 5 |
| 2003/01/21 | 650,004 | 650,004 | 650,004 | 650,004 | 6 |
| 2003/01/20 | 651,000 | 651,000 | 650,004 | 650,004 | 7 |
| 2003/01/17 | 650,004 | 650,004 | 645,996 | 650,004 | 9 |
| 2003/01/16 | 636,996 | 650,004 | 636,996 | 650,004 | 11 |
| 2003/01/15 | 635,004 | 641,004 | 630,996 | 641,004 | 17 |
| 2003/01/14 | 633,996 | 635,004 | 630,000 | 635,004 | 16 |
| 2003/01/10 | 632,004 | 632,004 | 632,004 | 632,004 | 3 |
| 2003/01/09 | 632,004 | 632,004 | 632,004 | 632,004 | 1 |
| 2003/01/08 | 635,004 | 639,996 | 635,004 | 635,004 | 11 |
| 2003/01/07 | 645,000 | 645,000 | 645,000 | 645,000 | 1 |