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 |
|---|---|---|---|---|---|
| 2005/12/30 | 765,000 | 779,000 | 754,000 | 762,000 | 900 |
| 2005/12/29 | 736,000 | 760,000 | 735,000 | 748,000 | 587 |
| 2005/12/28 | 748,000 | 750,000 | 732,000 | 735,000 | 585 |
| 2005/12/27 | 764,000 | 770,000 | 740,000 | 748,000 | 636 |
| 2005/12/26 | 760,000 | 771,000 | 752,000 | 764,000 | 847 |
| 2005/12/22 | 750,000 | 770,000 | 730,000 | 742,000 | 1,276 |
| 2005/12/21 | 773,000 | 788,000 | 752,000 | 761,000 | 2,075 |
| 2005/12/20 | 725,000 | 793,000 | 724,000 | 792,000 | 2,297 |
| 2005/12/19 | 689,000 | 725,000 | 684,000 | 715,000 | 1,170 |
| 2005/12/16 | 696,000 | 698,000 | 665,000 | 684,000 | 1,144 |
| 2005/12/15 | 707,000 | 710,000 | 696,000 | 706,000 | 756 |
| 2005/12/14 | 698,000 | 720,000 | 689,000 | 714,000 | 1,214 |
| 2005/12/13 | 692,000 | 692,000 | 684,000 | 688,000 | 771 |
| 2005/12/12 | 665,000 | 696,000 | 655,000 | 693,000 | 1,790 |
| 2005/12/09 | 621,000 | 650,000 | 618,000 | 650,000 | 1,843 |
| 2005/12/08 | 619,000 | 627,000 | 610,000 | 621,000 | 1,552 |
| 2005/12/07 | 600,000 | 620,000 | 595,000 | 612,000 | 1,141 |
| 2005/12/06 | 595,000 | 614,000 | 594,000 | 604,000 | 1,495 |
| 2005/12/05 | 578,000 | 597,000 | 578,000 | 595,000 | 883 |
| 2005/12/02 | 580,000 | 582,000 | 572,000 | 578,000 | 214 |
| 2005/12/01 | 585,000 | 585,000 | 572,000 | 578,000 | 628 |
| 2005/11/30 | 585,000 | 585,000 | 572,000 | 574,000 | 779 |
| 2005/11/29 | 585,000 | 585,000 | 571,000 | 584,000 | 734 |
| 2005/11/28 | 565,000 | 578,000 | 563,000 | 578,000 | 833 |
| 2005/11/25 | 582,000 | 587,000 | 578,000 | 586,000 | 453 |
| 2005/11/24 | 570,000 | 597,000 | 570,000 | 587,000 | 2,925 |
| 2005/11/22 | 560,000 | 581,000 | 560,000 | 570,000 | 595 |
| 2005/11/21 | 566,000 | 587,000 | 566,000 | 576,000 | 1,449 |
| 2005/11/18 | 569,000 | 569,000 | 560,000 | 566,000 | 507 |
| 2005/11/17 | 580,000 | 580,000 | 562,000 | 569,000 | 1,149 |
| 2005/11/16 | 535,000 | 582,000 | 530,000 | 581,000 | 5,739 |
| 2005/11/15 | 523,000 | 531,000 | 510,000 | 527,000 | 894 |
| 2005/11/14 | 522,000 | 522,000 | 502,000 | 510,000 | 412 |
| 2005/11/11 | 535,000 | 535,000 | 519,000 | 522,000 | 1,824 |
| 2005/11/10 | 496,000 | 524,000 | 490,000 | 524,000 | 865 |
| 2005/11/09 | 494,000 | 498,000 | 490,000 | 497,000 | 506 |
| 2005/11/08 | 504,000 | 504,000 | 495,000 | 498,000 | 587 |
| 2005/11/07 | 503,000 | 506,000 | 503,000 | 504,000 | 456 |
| 2005/11/04 | 505,000 | 507,000 | 501,000 | 503,000 | 389 |
| 2005/11/02 | 502,000 | 507,000 | 501,000 | 505,000 | 579 |
| 2005/11/01 | 497,000 | 510,000 | 497,000 | 501,000 | 752 |
| 2005/10/31 | 491,000 | 499,000 | 490,000 | 492,000 | 458 |
| 2005/10/28 | 495,000 | 495,000 | 490,000 | 490,000 | 550 |
| 2005/10/27 | 500,000 | 503,000 | 493,000 | 496,000 | 997 |
| 2005/10/26 | 509,000 | 510,000 | 502,000 | 508,000 | 411 |
| 2005/10/25 | 510,000 | 515,000 | 508,000 | 509,000 | 443 |
| 2005/10/24 | 517,000 | 517,000 | 508,000 | 512,000 | 256 |
| 2005/10/21 | 517,000 | 517,000 | 505,000 | 514,000 | 211 |
| 2005/10/20 | 518,000 | 519,000 | 512,000 | 517,000 | 303 |
| 2005/10/19 | 514,000 | 516,000 | 510,000 | 513,000 | 297 |
| 2005/10/18 | 513,000 | 519,000 | 510,000 | 511,000 | 251 |
| 2005/10/17 | 510,000 | 515,000 | 500,000 | 514,000 | 477 |
| 2005/10/14 | 500,000 | 510,000 | 496,000 | 510,000 | 1,555 |
| 2005/10/13 | 524,000 | 524,000 | 508,000 | 510,000 | 797 |
| 2005/10/12 | 524,000 | 534,000 | 524,000 | 534,000 | 1,082 |
| 2005/10/11 | 499,000 | 518,000 | 499,000 | 516,000 | 729 |
| 2005/10/07 | 500,000 | 506,000 | 493,000 | 497,000 | 781 |
| 2005/10/06 | 508,000 | 513,000 | 503,000 | 512,000 | 515 |
| 2005/10/05 | 538,000 | 540,000 | 508,000 | 517,000 | 672 |
| 2005/10/04 | 540,000 | 545,000 | 525,000 | 533,000 | 1,315 |
| 2005/10/03 | 500,000 | 529,000 | 493,000 | 524,000 | 2,109 |
| 2005/09/30 | 451,000 | 487,000 | 451,000 | 483,000 | 1,814 |
| 2005/09/29 | 506,000 | 507,000 | 485,000 | 487,000 | 2,374 |
| 2005/09/28 | 519,000 | 520,000 | 504,000 | 517,000 | 689 |
| 2005/09/27 | 537,000 | 545,000 | 500,000 | 520,000 | 1,734 |
| 2005/09/26 | 547,000 | 555,000 | 536,000 | 537,000 | 638 |
| 2005/09/22 | 547,000 | 557,000 | 546,000 | 548,000 | 748 |
| 2005/09/21 | 569,000 | 569,000 | 546,000 | 548,000 | 871 |
| 2005/09/20 | 578,000 | 582,000 | 570,000 | 570,000 | 570 |
| 2005/09/16 | 577,000 | 584,000 | 574,000 | 576,000 | 640 |
| 2005/09/15 | 565,000 | 579,000 | 565,000 | 577,000 | 998 |
| 2005/09/14 | 552,000 | 575,000 | 552,000 | 573,000 | 1,313 |
| 2005/09/13 | 555,000 | 561,000 | 552,000 | 558,000 | 374 |
| 2005/09/12 | 565,000 | 567,000 | 551,000 | 561,000 | 1,083 |
| 2005/09/09 | 539,000 | 550,000 | 530,000 | 549,000 | 347 |
| 2005/09/08 | 561,000 | 561,000 | 539,000 | 539,000 | 695 |
| 2005/09/07 | 568,000 | 569,000 | 553,000 | 559,000 | 786 |
| 2005/09/06 | 555,000 | 572,000 | 552,000 | 568,000 | 2,028 |
| 2005/09/05 | 541,000 | 564,000 | 533,000 | 555,000 | 2,196 |
| 2005/09/02 | 545,000 | 545,000 | 527,000 | 533,000 | 466 |
| 2005/09/01 | 544,000 | 547,000 | 538,000 | 541,000 | 860 |
| 2005/08/31 | 531,000 | 544,000 | 527,000 | 544,000 | 1,428 |
| 2005/08/30 | 520,000 | 528,000 | 518,000 | 523,000 | 650 |
| 2005/08/29 | 523,000 | 523,000 | 512,000 | 517,000 | 465 |
| 2005/08/26 | 509,000 | 534,000 | 505,000 | 522,000 | 1,528 |
| 2005/08/25 | 520,000 | 521,000 | 511,000 | 512,000 | 938 |
| 2005/08/24 | 530,000 | 531,000 | 510,000 | 520,000 | 1,815 |
| 2005/08/23 | 539,000 | 543,000 | 535,000 | 539,000 | 1,053 |
| 2005/08/22 | 561,000 | 562,000 | 525,000 | 535,000 | 2,546 |
| 2005/08/19 | 575,000 | 575,000 | 557,000 | 562,000 | 3,190 |
| 2005/08/18 | 549,000 | 571,000 | 545,000 | 565,000 | 2,145 |
| 2005/08/17 | 528,000 | 547,000 | 527,000 | 537,000 | 1,679 |
| 2005/08/16 | 505,000 | 523,000 | 503,000 | 523,000 | 2,204 |
| 2005/08/15 | 523,000 | 524,000 | 496,000 | 501,000 | 3,339 |
| 2005/08/12 | 557,000 | 557,000 | 522,000 | 534,000 | 1,735 |
| 2005/08/11 | 560,000 | 564,000 | 546,000 | 553,000 | 1,298 |
| 2005/08/10 | 555,000 | 559,000 | 550,000 | 551,000 | 1,319 |
| 2005/08/09 | 555,000 | 567,000 | 548,000 | 549,000 | 1,716 |
| 2005/08/08 | 510,000 | 556,000 | 489,000 | 548,000 | 3,444 |
| 2005/08/05 | 561,000 | 571,000 | 530,000 | 533,000 | 3,369 |
| 2005/08/04 | 576,000 | 593,000 | 533,000 | 578,000 | 3,406 |
| 2005/08/03 | 616,000 | 624,000 | 600,000 | 610,000 | 1,389 |
| 2005/08/02 | 627,000 | 627,000 | 605,000 | 618,000 | 1,301 |
| 2005/08/01 | 605,000 | 619,000 | 600,000 | 619,000 | 1,820 |
| 2005/07/29 | 582,000 | 602,000 | 582,000 | 602,000 | 1,263 |
| 2005/07/28 | 585,000 | 589,000 | 577,000 | 580,000 | 537 |
| 2005/07/27 | 593,000 | 596,000 | 576,000 | 583,000 | 1,400 |
| 2005/07/26 | 570,000 | 591,000 | 568,000 | 589,000 | 2,113 |
| 2005/07/25 | 553,000 | 567,000 | 553,000 | 566,000 | 297 |
| 2005/07/22 | 558,000 | 560,000 | 552,000 | 555,000 | 374 |
| 2005/07/21 | 573,000 | 574,000 | 561,000 | 564,000 | 558 |
| 2005/07/20 | 569,000 | 572,000 | 565,000 | 570,000 | 530 |
| 2005/07/19 | 565,000 | 568,000 | 551,000 | 565,000 | 492 |
| 2005/07/15 | 564,000 | 572,000 | 561,000 | 564,000 | 598 |
| 2005/07/14 | 574,000 | 577,000 | 566,000 | 566,000 | 627 |
| 2005/07/13 | 573,000 | 577,000 | 565,000 | 572,000 | 880 |
| 2005/07/12 | 555,000 | 576,000 | 554,000 | 568,000 | 1,536 |
| 2005/07/11 | 563,000 | 569,000 | 548,000 | 552,000 | 1,444 |
| 2005/07/08 | 550,000 | 589,000 | 547,000 | 562,000 | 3,535 |
| 2005/07/07 | 527,000 | 558,000 | 523,000 | 555,000 | 3,134 |
| 2005/07/06 | 505,000 | 535,000 | 505,000 | 520,000 | 1,422 |
| 2005/07/05 | 522,000 | 522,000 | 510,000 | 511,000 | 848 |
| 2005/07/04 | 516,000 | 520,000 | 505,000 | 520,000 | 1,152 |
| 2005/07/01 | 500,000 | 513,000 | 496,000 | 513,000 | 953 |
| 2005/06/30 | 507,000 | 508,000 | 495,000 | 505,000 | 386 |
| 2005/06/29 | 510,000 | 518,000 | 502,000 | 505,000 | 1,333 |
| 2005/06/28 | 497,000 | 509,000 | 495,000 | 508,000 | 2,024 |
| 2005/06/27 | 497,000 | 497,000 | 491,000 | 493,000 | 340 |
| 2005/06/24 | 485,000 | 497,000 | 479,000 | 497,000 | 801 |
| 2005/06/23 | 486,000 | 495,000 | 486,000 | 489,000 | 1,709 |
| 2005/06/22 | 480,000 | 484,000 | 476,000 | 481,000 | 809 |
| 2005/06/21 | 475,000 | 483,000 | 468,000 | 472,000 | 1,292 |
| 2005/06/20 | 470,000 | 476,000 | 466,000 | 468,000 | 801 |
| 2005/06/17 | 474,000 | 478,000 | 467,000 | 473,000 | 1,358 |
| 2005/06/16 | 473,000 | 475,000 | 461,000 | 468,000 | 1,158 |
| 2005/06/15 | 487,000 | 488,000 | 472,000 | 475,000 | 623 |
| 2005/06/14 | 493,000 | 494,000 | 483,000 | 487,000 | 729 |
| 2005/06/13 | 483,000 | 490,000 | 476,000 | 490,000 | 1,015 |
| 2005/06/10 | 477,000 | 478,000 | 465,000 | 474,000 | 1,054 |
| 2005/06/09 | 475,000 | 479,000 | 462,000 | 465,000 | 840 |
| 2005/06/08 | 482,000 | 491,000 | 476,000 | 477,000 | 1,034 |
| 2005/06/07 | 483,000 | 493,000 | 478,000 | 479,000 | 1,158 |
| 2005/06/06 | 494,000 | 499,000 | 478,000 | 478,000 | 1,384 |
| 2005/06/03 | 489,000 | 498,000 | 483,000 | 491,000 | 1,781 |
| 2005/06/02 | 480,000 | 504,000 | 476,000 | 500,000 | 3,312 |
| 2005/06/01 | 475,000 | 478,000 | 470,000 | 471,000 | 980 |
| 2005/05/31 | 470,000 | 476,000 | 468,000 | 472,000 | 652 |
| 2005/05/30 | 480,000 | 483,000 | 465,000 | 466,000 | 825 |
| 2005/05/27 | 470,000 | 483,000 | 463,000 | 478,000 | 1,166 |
| 2005/05/26 | 458,000 | 473,000 | 442,000 | 453,000 | 1,735 |
| 2005/05/25 | 488,000 | 492,000 | 457,000 | 478,000 | 2,897 |
| 2005/05/24 | 460,000 | 482,000 | 457,000 | 481,000 | 4,146 |
| 2005/05/23 | 458,000 | 460,000 | 443,000 | 451,000 | 2,247 |
| 2005/05/20 | 414,000 | 446,000 | 410,000 | 438,000 | 3,597 |
| 2005/05/19 | 400,000 | 417,000 | 400,000 | 407,000 | 3,213 |
| 2005/05/18 | 398,000 | 406,000 | 385,000 | 390,000 | 2,230 |
| 2005/05/17 | 445,000 | 455,000 | 403,000 | 403,000 | 1,901 |
| 2005/05/16 | 448,000 | 463,000 | 441,000 | 453,000 | 1,516 |
| 2005/05/13 | 447,000 | 448,000 | 441,000 | 446,000 | 851 |
| 2005/05/12 | 427,000 | 443,000 | 422,000 | 440,000 | 1,035 |
| 2005/05/11 | 429,000 | 429,000 | 422,000 | 422,000 | 339 |
| 2005/05/10 | 430,000 | 430,000 | 426,000 | 428,000 | 261 |
| 2005/05/09 | 432,000 | 432,000 | 425,000 | 426,000 | 327 |
| 2005/05/06 | 428,000 | 434,000 | 424,000 | 430,000 | 571 |
| 2005/05/02 | 429,000 | 433,000 | 426,000 | 428,000 | 355 |
| 2005/04/28 | 435,000 | 436,000 | 426,000 | 430,000 | 347 |
| 2005/04/27 | 429,000 | 438,000 | 426,000 | 431,000 | 654 |
| 2005/04/26 | 438,000 | 446,000 | 425,000 | 431,000 | 1,602 |
| 2005/04/25 | 419,000 | 437,000 | 419,000 | 436,000 | 1,256 |
| 2005/04/22 | 425,000 | 434,000 | 410,000 | 419,000 | 2,084 |
| 2005/04/21 | 400,000 | 418,000 | 400,000 | 415,000 | 1,212 |
| 2005/04/20 | 401,000 | 425,000 | 401,000 | 403,000 | 1,469 |
| 2005/04/19 | 380,000 | 397,000 | 380,000 | 396,000 | 928 |
| 2005/04/18 | 413,000 | 421,000 | 380,000 | 385,000 | 1,900 |
| 2005/04/15 | 404,000 | 417,000 | 403,000 | 411,000 | 1,516 |
| 2005/04/14 | 400,000 | 409,000 | 396,000 | 402,000 | 907 |
| 2005/04/13 | 405,000 | 406,000 | 399,000 | 401,000 | 489 |
| 2005/04/12 | 406,000 | 410,000 | 400,000 | 401,000 | 355 |
| 2005/04/11 | 405,000 | 412,000 | 401,000 | 407,000 | 308 |
| 2005/04/08 | 412,000 | 415,000 | 400,000 | 407,000 | 460 |
| 2005/04/07 | 400,000 | 413,000 | 396,000 | 410,000 | 456 |
| 2005/04/06 | 410,000 | 415,000 | 395,000 | 400,000 | 1,047 |
| 2005/04/05 | 415,000 | 425,000 | 411,000 | 414,000 | 435 |
| 2005/04/04 | 416,000 | 426,000 | 403,000 | 410,000 | 1,164 |
| 2005/04/01 | 397,000 | 420,000 | 393,000 | 416,000 | 2,247 |
| 2005/03/31 | 377,000 | 399,000 | 375,000 | 394,000 | 785 |
| 2005/03/30 | 374,000 | 383,000 | 374,000 | 380,000 | 292 |
| 2005/03/29 | 384,000 | 388,000 | 373,000 | 384,000 | 357 |
| 2005/03/28 | 385,000 | 386,000 | 379,000 | 383,000 | 554 |
| 2005/03/25 | 397,000 | 400,000 | 382,000 | 385,000 | 864 |
| 2005/03/24 | 371,000 | 387,000 | 367,000 | 377,000 | 628 |
| 2005/03/23 | 385,000 | 385,000 | 365,000 | 372,000 | 1,556 |
| 2005/03/22 | 387,000 | 389,000 | 375,000 | 375,000 | 1,054 |
| 2005/03/18 | 394,000 | 403,000 | 387,000 | 390,000 | 903 |
| 2005/03/17 | 400,000 | 409,000 | 392,000 | 394,000 | 1,125 |
| 2005/03/16 | 395,000 | 418,000 | 381,000 | 407,000 | 2,543 |
| 2005/03/15 | 370,000 | 406,000 | 369,000 | 397,000 | 2,134 |
| 2005/03/14 | 373,000 | 378,000 | 364,000 | 367,000 | 1,043 |
| 2005/03/11 | 364,000 | 390,000 | 356,000 | 383,000 | 2,216 |
| 2005/03/10 | 360,000 | 364,000 | 347,000 | 349,000 | 2,711 |
| 2005/03/09 | 375,000 | 377,000 | 362,000 | 371,000 | 2,196 |
| 2005/03/08 | 359,000 | 404,000 | 356,000 | 387,000 | 6,474 |
| 2005/03/07 | 350,000 | 355,000 | 346,000 | 354,000 | 1,289 |
| 2005/03/04 | 342,000 | 343,000 | 335,000 | 342,000 | 407 |
| 2005/03/03 | 350,000 | 355,000 | 340,000 | 344,000 | 2,509 |
| 2005/03/02 | 337,000 | 350,000 | 335,000 | 345,000 | 2,727 |
| 2005/03/01 | 316,000 | 333,000 | 313,000 | 332,000 | 1,141 |
| 2005/02/28 | 320,000 | 323,000 | 313,000 | 315,000 | 1,308 |
| 2005/02/25 | 323,000 | 326,000 | 316,000 | 320,000 | 323 |
| 2005/02/24 | 329,000 | 329,000 | 315,000 | 323,000 | 872 |
| 2005/02/23 | 327,000 | 337,000 | 320,000 | 329,000 | 2,080 |
| 2005/02/22 | 316,000 | 330,000 | 313,000 | 329,000 | 2,185 |
| 2005/02/21 | 310,000 | 315,000 | 307,000 | 315,000 | 1,203 |
| 2005/02/18 | 309,000 | 311,000 | 292,000 | 310,000 | 1,898 |
| 2005/02/17 | 274,000 | 315,000 | 274,000 | 306,000 | 3,279 |
| 2005/02/16 | 281,000 | 282,000 | 269,000 | 276,000 | 1,808 |
| 2005/02/15 | 295,000 | 299,000 | 283,000 | 283,000 | 882 |
| 2005/02/14 | 283,000 | 294,000 | 282,000 | 293,000 | 776 |
| 2005/02/10 | 290,000 | 290,000 | 281,000 | 287,000 | 680 |
| 2005/02/09 | 300,000 | 300,000 | 287,000 | 288,000 | 460 |
| 2005/02/08 | 300,000 | 303,000 | 298,000 | 299,000 | 390 |
| 2005/02/07 | 294,000 | 303,000 | 293,000 | 301,000 | 820 |
| 2005/02/04 | 308,000 | 308,000 | 299,000 | 301,000 | 909 |
| 2005/02/03 | 303,000 | 308,000 | 300,000 | 307,000 | 1,756 |
| 2005/02/02 | 289,000 | 301,000 | 288,000 | 298,000 | 2,351 |
| 2005/02/01 | 287,000 | 294,000 | 285,000 | 286,000 | 1,672 |
| 2005/01/31 | 270,000 | 282,000 | 270,000 | 282,000 | 1,182 |
| 2005/01/28 | 275,000 | 278,000 | 268,000 | 271,000 | 1,359 |
| 2005/01/27 | 292,000 | 293,000 | 271,000 | 276,000 | 2,136 |
| 2005/01/26 | 291,000 | 296,000 | 289,000 | 291,000 | 1,157 |
| 2005/01/25 | 289,000 | 293,000 | 283,000 | 290,000 | 1,061 |
| 2005/01/24 | 286,000 | 296,000 | 286,000 | 289,000 | 3,181 |
| 2005/01/21 | 305,000 | 305,000 | 281,000 | 285,000 | 7,340 |
| 2005/01/20 | 321,000 | 324,000 | 320,000 | 320,000 | 537 |
| 2005/01/19 | 324,000 | 335,000 | 322,000 | 328,000 | 1,036 |
| 2005/01/18 | 338,000 | 341,000 | 324,000 | 328,000 | 1,272 |
| 2005/01/17 | 320,000 | 335,000 | 306,000 | 335,000 | 1,871 |
| 2005/01/14 | 315,000 | 324,000 | 307,000 | 320,000 | 575 |
| 2005/01/13 | 326,000 | 327,000 | 315,000 | 319,000 | 966 |
| 2005/01/12 | 325,000 | 330,000 | 318,000 | 323,000 | 2,036 |
| 2005/01/11 | 309,000 | 323,000 | 299,000 | 312,000 | 2,576 |
| 2005/01/07 | 328,000 | 329,000 | 307,000 | 307,000 | 2,470 |
| 2005/01/06 | 336,000 | 342,000 | 328,000 | 331,000 | 1,347 |
| 2005/01/05 | 340,000 | 348,000 | 332,000 | 343,000 | 1,846 |
| 2005/01/04 | 340,000 | 368,000 | 338,000 | 350,000 | 1,272 |