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 |
|---|---|---|---|---|---|
| 2004/12/30 | 330,000 | 338,000 | 330,000 | 330,000 | 349 |
| 2004/12/29 | 315,000 | 333,000 | 314,000 | 331,000 | 1,342 |
| 2004/12/28 | 299,000 | 320,000 | 298,000 | 319,000 | 903 |
| 2004/12/27 | 284,000 | 302,000 | 284,000 | 298,000 | 1,276 |
| 2004/12/24 | 290,000 | 296,000 | 286,000 | 288,000 | 1,830 |
| 2004/12/22 | 293,000 | 293,000 | 281,000 | 286,000 | 751 |
| 2004/12/21 | 284,000 | 291,000 | 280,000 | 289,000 | 1,415 |
| 2004/12/20 | 274,000 | 285,000 | 272,000 | 285,000 | 1,766 |
| 2004/12/17 | 260,000 | 266,000 | 257,000 | 266,000 | 1,031 |
| 2004/12/16 | 244,000 | 262,000 | 244,000 | 257,000 | 763 |
| 2004/12/15 | 254,000 | 264,000 | 243,000 | 245,000 | 999 |
| 2004/12/14 | 265,000 | 266,000 | 254,000 | 257,000 | 747 |
| 2004/12/13 | 275,000 | 282,000 | 268,000 | 268,000 | 829 |
| 2004/12/10 | 281,000 | 286,000 | 276,000 | 283,000 | 992 |
| 2004/12/09 | 271,000 | 283,000 | 268,000 | 281,000 | 1,110 |
| 2004/12/08 | 260,000 | 272,000 | 257,000 | 267,000 | 1,000 |
| 2004/12/07 | 266,000 | 275,000 | 263,000 | 263,000 | 1,066 |
| 2004/12/06 | 266,000 | 283,000 | 266,000 | 272,000 | 1,605 |
| 2004/12/03 | 269,000 | 287,000 | 261,000 | 261,000 | 3,227 |
| 2004/12/02 | 269,000 | 270,000 | 255,000 | 266,000 | 1,700 |
| 2004/12/01 | 267,000 | 268,000 | 248,000 | 262,000 | 2,444 |
| 2004/11/30 | 257,000 | 285,000 | 254,000 | 275,000 | 4,689 |
| 2004/11/29 | 251,000 | 259,000 | 243,000 | 259,000 | 1,350 |
| 2004/11/26 | 246,000 | 258,000 | 243,000 | 255,000 | 1,844 |
| 2004/11/25 | 248,000 | 249,000 | 235,000 | 239,000 | 1,044 |
| 2004/11/24 | 237,000 | 254,000 | 227,000 | 249,000 | 1,914 |
| 2004/11/22 | 226,000 | 227,000 | 217,000 | 222,000 | 1,172 |
| 2004/11/19 | 229,000 | 242,000 | 225,000 | 238,000 | 1,304 |
| 2004/11/18 | 228,000 | 233,000 | 215,000 | 224,000 | 1,174 |
| 2004/11/17 | 240,000 | 240,000 | 224,000 | 235,000 | 1,393 |
| 2004/11/16 | 256,000 | 257,000 | 242,000 | 243,000 | 816 |
| 2004/11/15 | 250,000 | 269,000 | 244,000 | 256,000 | 2,932 |
| 2004/11/12 | 228,000 | 262,000 | 224,000 | 260,000 | 3,613 |
| 2004/11/11 | 223,000 | 228,000 | 218,000 | 224,000 | 1,227 |
| 2004/11/10 | 220,000 | 225,000 | 214,000 | 225,000 | 934 |
| 2004/11/09 | 205,000 | 221,000 | 205,000 | 220,000 | 1,394 |
| 2004/11/08 | 210,000 | 210,000 | 200,000 | 206,000 | 460 |
| 2004/11/05 | 204,000 | 208,000 | 203,000 | 208,000 | 557 |
| 2004/11/04 | 203,000 | 203,000 | 200,000 | 200,000 | 475 |
| 2004/11/02 | 199,000 | 200,000 | 193,000 | 196,000 | 314 |
| 2004/11/01 | 201,000 | 201,000 | 192,000 | 198,000 | 245 |
| 2004/10/29 | 204,000 | 204,000 | 199,000 | 199,000 | 275 |
| 2004/10/28 | 204,000 | 207,000 | 202,000 | 203,000 | 746 |
| 2004/10/27 | 200,000 | 205,000 | 200,000 | 205,000 | 857 |
| 2004/10/26 | 199,000 | 201,000 | 196,000 | 196,000 | 272 |
| 2004/10/25 | 199,000 | 205,000 | 193,000 | 203,000 | 316 |
| 2004/10/22 | 203,000 | 206,000 | 198,000 | 203,000 | 446 |
| 2004/10/21 | 195,000 | 205,000 | 194,000 | 201,000 | 1,028 |
| 2004/10/20 | 196,000 | 199,000 | 192,000 | 195,000 | 425 |
| 2004/10/19 | 189,000 | 197,000 | 189,000 | 197,000 | 274 |
| 2004/10/18 | 191,000 | 194,000 | 189,000 | 191,000 | 111 |
| 2004/10/15 | 196,000 | 196,000 | 188,000 | 191,000 | 628 |
| 2004/10/14 | 185,000 | 199,000 | 185,000 | 196,000 | 600 |
| 2004/10/13 | 196,000 | 197,000 | 185,000 | 186,000 | 480 |
| 2004/10/12 | 195,000 | 201,000 | 193,000 | 196,000 | 383 |
| 2004/10/08 | 198,000 | 209,000 | 193,000 | 200,000 | 1,228 |
| 2004/10/07 | 193,000 | 206,000 | 191,000 | 198,000 | 3,164 |
| 2004/10/06 | 189,000 | 191,000 | 186,000 | 191,000 | 425 |
| 2004/10/05 | 191,000 | 191,000 | 189,000 | 190,000 | 675 |
| 2004/10/04 | 185,000 | 193,000 | 185,000 | 189,000 | 580 |
| 2004/10/01 | 179,000 | 183,000 | 178,000 | 183,000 | 216 |
| 2004/09/30 | 170,000 | 181,000 | 170,000 | 179,000 | 265 |
| 2004/09/29 | 182,000 | 183,000 | 170,000 | 170,000 | 369 |
| 2004/09/28 | 178,000 | 181,000 | 173,000 | 180,000 | 414 |
| 2004/09/27 | 179,000 | 180,000 | 178,000 | 178,000 | 204 |
| 2004/09/24 | 178,000 | 179,000 | 173,000 | 178,000 | 318 |
| 2004/09/22 | 180,000 | 180,000 | 165,000 | 179,000 | 518 |
| 2004/09/21 | 181,000 | 182,000 | 178,000 | 180,000 | 486 |
| 2004/09/17 | 179,000 | 182,000 | 178,000 | 180,000 | 563 |
| 2004/09/16 | 175,000 | 184,000 | 175,000 | 178,000 | 744 |
| 2004/09/15 | 180,000 | 194,000 | 180,000 | 190,000 | 898 |
| 2004/09/14 | 181,000 | 182,000 | 179,000 | 179,000 | 78 |
| 2004/09/13 | 182,000 | 185,000 | 178,000 | 180,000 | 41 |
| 2004/09/10 | 181,000 | 183,000 | 180,000 | 180,000 | 114 |
| 2004/09/09 | 181,000 | 183,000 | 178,000 | 180,000 | 103 |
| 2004/09/08 | 190,000 | 190,000 | 184,000 | 187,000 | 226 |
| 2004/09/07 | 192,000 | 195,000 | 187,000 | 190,000 | 333 |
| 2004/09/06 | 190,000 | 196,000 | 186,000 | 196,000 | 884 |
| 2004/09/03 | 187,000 | 192,000 | 183,000 | 185,000 | 686 |
| 2004/09/02 | 178,000 | 185,000 | 175,000 | 183,000 | 288 |
| 2004/09/01 | 169,000 | 178,000 | 169,000 | 176,000 | 378 |
| 2004/08/31 | 166,000 | 169,000 | 165,000 | 169,000 | 76 |
| 2004/08/30 | 173,000 | 173,000 | 167,000 | 169,000 | 286 |
| 2004/08/27 | 156,000 | 174,000 | 155,000 | 171,000 | 555 |
| 2004/08/26 | 154,000 | 155,000 | 154,000 | 155,000 | 154 |
| 2004/08/25 | 153,000 | 154,000 | 151,000 | 153,000 | 129 |
| 2004/08/24 | 154,000 | 154,000 | 152,000 | 153,000 | 56 |
| 2004/08/23 | 150,000 | 155,000 | 150,000 | 151,000 | 40 |
| 2004/08/20 | 150,000 | 155,000 | 148,000 | 150,000 | 69 |
| 2004/08/19 | 153,000 | 154,000 | 149,000 | 153,000 | 92 |
| 2004/08/18 | 160,000 | 160,000 | 151,000 | 155,000 | 111 |
| 2004/08/17 | 167,000 | 167,000 | 162,000 | 164,000 | 93 |
| 2004/08/16 | 165,000 | 165,000 | 162,000 | 163,000 | 46 |
| 2004/08/13 | 165,000 | 168,000 | 162,000 | 166,000 | 96 |
| 2004/08/12 | 165,000 | 167,000 | 159,000 | 165,000 | 167 |
| 2004/08/11 | 161,000 | 170,000 | 158,000 | 167,000 | 350 |
| 2004/08/10 | 152,000 | 158,000 | 152,000 | 155,000 | 228 |
| 2004/08/09 | 147,000 | 153,000 | 146,000 | 151,000 | 93 |
| 2004/08/06 | 145,000 | 152,000 | 140,000 | 151,000 | 128 |
| 2004/08/05 | 143,000 | 152,000 | 140,000 | 146,000 | 226 |
| 2004/08/04 | 135,000 | 143,000 | 129,000 | 143,000 | 337 |
| 2004/08/03 | 154,000 | 154,000 | 137,000 | 138,000 | 459 |
| 2004/08/02 | 156,000 | 157,000 | 153,000 | 153,000 | 103 |
| 2004/07/30 | 152,000 | 156,000 | 152,000 | 155,000 | 138 |
| 2004/07/29 | 152,000 | 152,000 | 147,000 | 152,000 | 371 |
| 2004/07/28 | 148,000 | 153,000 | 143,000 | 148,000 | 818 |
| 2004/07/27 | 174,000 | 174,000 | 142,000 | 144,000 | 1,269 |
| 2004/07/27 | 1 -> 2.00 分割 | ||||
| 2004/07/26 | 340,000 | 345,000 | 331,000 | 336,000 | 544 |
| 2004/07/23 | 359,000 | 360,000 | 346,000 | 350,000 | 319 |
| 2004/07/22 | 360,000 | 362,000 | 352,000 | 353,000 | 351 |
| 2004/07/21 | 370,000 | 374,000 | 361,000 | 365,000 | 277 |
| 2004/07/20 | 356,000 | 372,000 | 352,000 | 368,000 | 256 |
| 2004/07/16 | 350,000 | 356,000 | 340,000 | 355,000 | 490 |
| 2004/07/15 | 362,000 | 368,000 | 342,000 | 350,000 | 518 |
| 2004/07/14 | 382,000 | 384,000 | 360,000 | 368,000 | 236 |
| 2004/07/13 | 385,000 | 387,000 | 376,000 | 378,000 | 367 |
| 2004/07/12 | 396,000 | 396,000 | 383,000 | 385,000 | 414 |
| 2004/07/09 | 383,000 | 397,000 | 383,000 | 389,000 | 318 |
| 2004/07/08 | 404,000 | 404,000 | 382,000 | 382,000 | 593 |
| 2004/07/07 | 400,000 | 417,000 | 390,000 | 397,000 | 2,055 |
| 2004/07/06 | 435,000 | 435,000 | 435,000 | 435,000 | 619 |
| 2004/07/05 | 380,000 | 385,000 | 375,000 | 385,000 | 817 |
| 2004/07/02 | 372,000 | 378,000 | 351,000 | 375,000 | 634 |
| 2004/07/01 | 365,000 | 385,000 | 356,000 | 372,000 | 1,452 |
| 2004/06/30 | 332,000 | 349,000 | 332,000 | 342,000 | 348 |
| 2004/06/29 | 318,000 | 329,000 | 317,000 | 323,000 | 557 |
| 2004/06/28 | 319,000 | 324,000 | 313,000 | 315,000 | 242 |
| 2004/06/25 | 325,000 | 325,000 | 310,000 | 316,000 | 281 |
| 2004/06/24 | 327,000 | 329,000 | 325,000 | 328,000 | 384 |
| 2004/06/23 | 327,000 | 336,000 | 327,000 | 327,000 | 294 |
| 2004/06/22 | 341,000 | 341,000 | 326,000 | 326,000 | 232 |
| 2004/06/21 | 350,000 | 350,000 | 340,000 | 340,000 | 161 |
| 2004/06/18 | 359,000 | 359,000 | 348,000 | 348,000 | 164 |
| 2004/06/17 | 355,000 | 358,000 | 350,000 | 358,000 | 147 |
| 2004/06/16 | 348,000 | 358,000 | 340,000 | 342,000 | 418 |
| 2004/06/15 | 333,000 | 345,000 | 333,000 | 339,000 | 110 |
| 2004/06/14 | 337,000 | 344,000 | 337,000 | 343,000 | 113 |
| 2004/06/11 | 330,000 | 335,000 | 330,000 | 334,000 | 68 |
| 2004/06/10 | 326,000 | 335,000 | 323,000 | 334,000 | 88 |
| 2004/06/09 | 328,000 | 330,000 | 321,000 | 327,000 | 144 |
| 2004/06/08 | 345,000 | 345,000 | 334,000 | 335,000 | 107 |
| 2004/06/07 | 347,000 | 348,000 | 340,000 | 343,000 | 98 |
| 2004/06/04 | 351,000 | 351,000 | 347,000 | 349,000 | 88 |
| 2004/06/03 | 354,000 | 355,000 | 349,000 | 353,000 | 195 |
| 2004/06/02 | 350,000 | 352,000 | 345,000 | 349,000 | 182 |
| 2004/06/01 | 353,000 | 359,000 | 351,000 | 355,000 | 162 |
| 2004/05/31 | 340,000 | 360,000 | 338,000 | 360,000 | 357 |
| 2004/05/28 | 338,000 | 349,000 | 337,000 | 349,000 | 370 |
| 2004/05/27 | 333,000 | 336,000 | 331,000 | 333,000 | 94 |
| 2004/05/26 | 345,000 | 345,000 | 333,000 | 340,000 | 156 |
| 2004/05/25 | 336,000 | 338,000 | 330,000 | 332,000 | 258 |
| 2004/05/24 | 320,000 | 333,000 | 320,000 | 331,000 | 292 |
| 2004/05/21 | 313,000 | 331,000 | 311,000 | 319,000 | 286 |
| 2004/05/20 | 317,000 | 338,000 | 306,000 | 313,000 | 390 |
| 2004/05/19 | 288,000 | 315,000 | 285,000 | 312,000 | 364 |
| 2004/05/18 | 256,000 | 285,000 | 254,000 | 280,000 | 824 |
| 2004/05/17 | 280,000 | 282,000 | 259,000 | 264,000 | 413 |
| 2004/05/14 | 326,000 | 326,000 | 276,000 | 303,000 | 709 |
| 2004/05/13 | 358,000 | 358,000 | 318,000 | 326,000 | 395 |
| 2004/05/12 | 350,000 | 364,000 | 350,000 | 358,000 | 367 |
| 2004/05/11 | 333,000 | 355,000 | 325,000 | 340,000 | 799 |
| 2004/05/10 | 400,000 | 401,000 | 357,000 | 373,000 | 618 |
| 2004/05/07 | 393,000 | 410,000 | 387,000 | 407,000 | 559 |
| 2004/05/06 | 388,000 | 395,000 | 380,000 | 389,000 | 441 |
| 2004/04/30 | 387,000 | 387,000 | 371,000 | 387,000 | 171 |
| 2004/04/28 | 395,000 | 397,000 | 388,000 | 390,000 | 261 |
| 2004/04/27 | 400,000 | 400,000 | 385,000 | 392,000 | 337 |
| 2004/04/26 | 389,000 | 395,000 | 385,000 | 395,000 | 358 |
| 2004/04/23 | 382,000 | 387,000 | 376,000 | 381,000 | 381 |
| 2004/04/22 | 377,000 | 381,000 | 368,000 | 375,000 | 227 |
| 2004/04/21 | 367,000 | 387,000 | 357,000 | 374,000 | 363 |
| 2004/04/20 | 358,000 | 374,000 | 342,000 | 371,000 | 557 |
| 2004/04/19 | 381,000 | 385,000 | 335,000 | 352,000 | 919 |
| 2004/04/16 | 420,000 | 421,000 | 376,000 | 380,000 | 1,017 |
| 2004/04/15 | 450,000 | 460,000 | 406,000 | 410,000 | 1,518 |
| 2004/04/14 | 430,000 | 462,000 | 412,000 | 454,000 | 1,968 |
| 2004/04/13 | 395,000 | 442,000 | 383,000 | 435,000 | 3,188 |
| 2004/04/12 | 356,000 | 395,000 | 356,000 | 393,000 | 1,544 |
| 2004/04/09 | 335,000 | 348,000 | 335,000 | 348,000 | 946 |
| 2004/04/08 | 337,000 | 348,000 | 333,000 | 342,000 | 731 |
| 2004/04/07 | 343,000 | 352,000 | 336,000 | 343,000 | 1,005 |
| 2004/04/06 | 395,000 | 397,000 | 342,000 | 352,000 | 3,021 |
| 2004/04/05 | 360,000 | 380,000 | 354,000 | 380,000 | 2,008 |
| 2004/04/02 | 323,000 | 330,000 | 312,000 | 330,000 | 3,112 |
| 2004/04/01 | 295,000 | 311,000 | 288,000 | 295,000 | 1,572 |
| 2004/03/31 | 285,000 | 290,000 | 283,000 | 289,000 | 485 |
| 2004/03/30 | 276,000 | 283,000 | 274,000 | 282,000 | 327 |
| 2004/03/29 | 272,000 | 277,000 | 271,000 | 272,000 | 438 |
| 2004/03/26 | 266,000 | 268,000 | 264,000 | 267,000 | 214 |
| 2004/03/25 | 264,000 | 268,000 | 264,000 | 266,000 | 171 |
| 2004/03/24 | 274,000 | 274,000 | 264,000 | 264,000 | 438 |
| 2004/03/23 | 264,000 | 270,000 | 261,000 | 270,000 | 466 |
| 2004/03/22 | 278,000 | 278,000 | 262,000 | 263,000 | 523 |
| 2004/03/19 | 276,000 | 280,000 | 271,000 | 274,000 | 390 |
| 2004/03/18 | 295,000 | 296,000 | 273,000 | 274,000 | 792 |
| 2004/03/17 | 278,000 | 301,000 | 277,000 | 300,000 | 1,608 |
| 2004/03/16 | 273,000 | 277,000 | 273,000 | 275,000 | 426 |
| 2004/03/15 | 272,000 | 274,000 | 268,000 | 273,000 | 611 |
| 2004/03/12 | 270,000 | 272,000 | 263,000 | 267,000 | 379 |
| 2004/03/11 | 267,000 | 270,000 | 263,000 | 270,000 | 393 |
| 2004/03/10 | 269,000 | 274,000 | 267,000 | 270,000 | 365 |
| 2004/03/09 | 273,000 | 274,000 | 266,000 | 270,000 | 539 |
| 2004/03/08 | 275,000 | 284,000 | 273,000 | 273,000 | 865 |
| 2004/03/05 | 263,000 | 275,000 | 263,000 | 271,000 | 818 |
| 2004/03/04 | 269,000 | 270,000 | 259,000 | 266,000 | 256 |
| 2004/03/03 | 260,000 | 271,000 | 259,000 | 268,000 | 817 |
| 2004/03/02 | 266,000 | 267,000 | 258,000 | 258,000 | 451 |
| 2004/03/01 | 255,000 | 260,000 | 249,000 | 260,000 | 385 |
| 2004/02/27 | 245,000 | 253,000 | 244,000 | 252,000 | 321 |
| 2004/02/26 | 243,000 | 244,000 | 236,000 | 242,000 | 248 |
| 2004/02/25 | 253,000 | 254,000 | 241,000 | 243,000 | 393 |
| 2004/02/24 | 258,000 | 258,000 | 251,000 | 256,000 | 375 |
| 2004/02/23 | 259,000 | 262,000 | 258,000 | 259,000 | 348 |
| 2004/02/20 | 260,000 | 262,000 | 255,000 | 256,000 | 330 |
| 2004/02/19 | 253,000 | 263,000 | 252,000 | 256,000 | 641 |
| 2004/02/18 | 254,000 | 264,000 | 249,000 | 250,000 | 1,554 |
| 2004/02/17 | 262,000 | 278,000 | 258,000 | 258,000 | 2,098 |
| 2004/02/16 | 310,000 | 315,000 | 294,000 | 298,000 | 1,079 |
| 2004/02/13 | 294,000 | 315,000 | 283,000 | 315,000 | 1,447 |
| 2004/02/12 | 277,000 | 287,000 | 275,000 | 282,000 | 409 |
| 2004/02/10 | 279,000 | 282,000 | 263,000 | 276,000 | 221 |
| 2004/02/09 | 290,000 | 293,000 | 273,000 | 276,000 | 1,061 |
| 2004/02/06 | 248,000 | 282,000 | 248,000 | 277,000 | 2,154 |
| 2004/02/05 | 244,000 | 244,000 | 238,000 | 243,000 | 1,105 |
| 2004/02/04 | 248,000 | 248,000 | 237,000 | 244,000 | 560 |
| 2004/02/03 | 259,000 | 259,000 | 248,000 | 250,000 | 557 |
| 2004/02/02 | 270,000 | 274,000 | 258,000 | 262,000 | 502 |
| 2004/01/30 | 290,000 | 290,000 | 267,000 | 277,000 | 389 |
| 2004/01/29 | 296,000 | 300,000 | 292,000 | 292,000 | 164 |
| 2004/01/28 | 298,000 | 298,000 | 291,000 | 294,000 | 272 |
| 2004/01/27 | 295,000 | 310,000 | 295,000 | 300,000 | 905 |
| 2004/01/26 | 300,000 | 300,000 | 295,000 | 295,000 | 300 |
| 2004/01/23 | 305,000 | 305,000 | 293,000 | 298,000 | 486 |
| 2004/01/22 | 310,000 | 312,000 | 301,000 | 306,000 | 582 |
| 2004/01/21 | 322,000 | 322,000 | 314,000 | 315,000 | 346 |
| 2004/01/20 | 325,000 | 329,000 | 323,000 | 323,000 | 223 |
| 2004/01/19 | 329,000 | 335,000 | 321,000 | 321,000 | 490 |
| 2004/01/16 | 315,000 | 339,000 | 313,000 | 328,000 | 755 |
| 2004/01/15 | 318,000 | 321,000 | 305,000 | 315,000 | 491 |
| 2004/01/14 | 312,000 | 321,000 | 308,000 | 320,000 | 553 |
| 2004/01/13 | 287,000 | 322,000 | 287,000 | 322,000 | 1,006 |
| 2004/01/09 | 285,000 | 293,000 | 285,000 | 287,000 | 240 |
| 2004/01/08 | 295,000 | 295,000 | 286,000 | 286,000 | 414 |
| 2004/01/07 | 275,000 | 295,000 | 271,000 | 294,000 | 893 |
| 2004/01/06 | 290,000 | 291,000 | 271,000 | 280,000 | 1,216 |
| 2004/01/05 | 299,000 | 299,000 | 290,000 | 291,000 | 166 |