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 |
|---|---|---|---|---|---|
| 2006/12/29 | 566,000 | 578,000 | 564,000 | 571,000 | 106 |
| 2006/12/28 | 586,000 | 587,000 | 565,000 | 566,000 | 488 |
| 2006/12/27 | 581,000 | 588,000 | 580,000 | 586,000 | 305 |
| 2006/12/26 | 565,000 | 580,000 | 556,000 | 578,000 | 312 |
| 2006/12/25 | 567,000 | 570,000 | 559,000 | 566,000 | 316 |
| 2006/12/22 | 579,000 | 584,000 | 573,000 | 577,000 | 271 |
| 2006/12/21 | 583,000 | 591,000 | 580,000 | 584,000 | 536 |
| 2006/12/20 | 579,000 | 595,000 | 579,000 | 583,000 | 409 |
| 2006/12/19 | 578,000 | 589,000 | 576,000 | 578,000 | 327 |
| 2006/12/18 | 595,000 | 598,000 | 580,000 | 581,000 | 395 |
| 2006/12/15 | 608,000 | 608,000 | 594,000 | 600,000 | 557 |
| 2006/12/14 | 595,000 | 608,000 | 586,000 | 608,000 | 558 |
| 2006/12/13 | 597,000 | 601,000 | 575,000 | 582,000 | 574 |
| 2006/12/12 | 613,000 | 613,000 | 594,000 | 596,000 | 1,007 |
| 2006/12/11 | 580,000 | 620,000 | 575,000 | 618,000 | 2,187 |
| 2006/12/08 | 579,000 | 583,000 | 572,000 | 580,000 | 420 |
| 2006/12/07 | 568,000 | 584,000 | 557,000 | 575,000 | 1,389 |
| 2006/12/06 | 557,000 | 567,000 | 554,000 | 563,000 | 631 |
| 2006/12/05 | 559,000 | 563,000 | 551,000 | 557,000 | 407 |
| 2006/12/04 | 544,000 | 558,000 | 544,000 | 557,000 | 296 |
| 2006/12/01 | 541,000 | 547,000 | 541,000 | 544,000 | 236 |
| 2006/11/30 | 547,000 | 547,000 | 538,000 | 545,000 | 484 |
| 2006/11/29 | 532,000 | 538,000 | 528,000 | 534,000 | 352 |
| 2006/11/28 | 520,000 | 537,000 | 519,000 | 524,000 | 548 |
| 2006/11/27 | 522,000 | 536,000 | 519,000 | 531,000 | 588 |
| 2006/11/24 | 527,000 | 546,000 | 511,000 | 539,000 | 399 |
| 2006/11/22 | 507,000 | 527,000 | 507,000 | 527,000 | 997 |
| 2006/11/21 | 523,000 | 536,000 | 504,000 | 506,000 | 465 |
| 2006/11/20 | 541,000 | 541,000 | 521,000 | 525,000 | 262 |
| 2006/11/17 | 537,000 | 541,000 | 530,000 | 541,000 | 250 |
| 2006/11/16 | 548,000 | 554,000 | 533,000 | 543,000 | 328 |
| 2006/11/15 | 557,000 | 561,000 | 550,000 | 552,000 | 263 |
| 2006/11/14 | 552,000 | 560,000 | 548,000 | 555,000 | 275 |
| 2006/11/13 | 566,000 | 566,000 | 540,000 | 550,000 | 256 |
| 2006/11/10 | 554,000 | 574,000 | 545,000 | 571,000 | 829 |
| 2006/11/09 | 535,000 | 548,000 | 535,000 | 548,000 | 146 |
| 2006/11/08 | 558,000 | 558,000 | 530,000 | 530,000 | 420 |
| 2006/11/07 | 551,000 | 559,000 | 549,000 | 558,000 | 250 |
| 2006/11/06 | 551,000 | 558,000 | 546,000 | 547,000 | 363 |
| 2006/11/02 | 580,000 | 582,000 | 561,000 | 565,000 | 370 |
| 2006/11/01 | 561,000 | 582,000 | 557,000 | 577,000 | 315 |
| 2006/10/31 | 544,000 | 570,000 | 540,000 | 568,000 | 317 |
| 2006/10/30 | 538,000 | 549,000 | 538,000 | 542,000 | 477 |
| 2006/10/27 | 561,000 | 566,000 | 547,000 | 553,000 | 450 |
| 2006/10/26 | 565,000 | 573,000 | 560,000 | 561,000 | 386 |
| 2006/10/25 | 573,000 | 582,000 | 570,000 | 575,000 | 218 |
| 2006/10/24 | 590,000 | 590,000 | 565,000 | 566,000 | 449 |
| 2006/10/23 | 565,000 | 589,000 | 556,000 | 589,000 | 513 |
| 2006/10/20 | 570,000 | 577,000 | 551,000 | 569,000 | 783 |
| 2006/10/19 | 570,000 | 585,000 | 568,000 | 583,000 | 1,404 |
| 2006/10/18 | 547,000 | 569,000 | 534,000 | 564,000 | 1,069 |
| 2006/10/17 | 545,000 | 552,000 | 536,000 | 552,000 | 680 |
| 2006/10/16 | 530,000 | 533,000 | 527,000 | 532,000 | 431 |
| 2006/10/13 | 495,000 | 525,000 | 490,000 | 525,000 | 1,463 |
| 2006/10/12 | 461,000 | 483,000 | 453,000 | 475,000 | 1,045 |
| 2006/10/11 | 501,000 | 504,000 | 467,000 | 471,000 | 1,362 |
| 2006/10/10 | 505,000 | 510,000 | 495,000 | 495,000 | 1,282 |
| 2006/10/06 | 530,000 | 530,000 | 511,000 | 518,000 | 1,195 |
| 2006/10/05 | 540,000 | 540,000 | 534,000 | 537,000 | 695 |
| 2006/10/04 | 541,000 | 548,000 | 528,000 | 537,000 | 880 |
| 2006/10/03 | 550,000 | 550,000 | 534,000 | 537,000 | 528 |
| 2006/10/02 | 550,000 | 558,000 | 536,000 | 551,000 | 607 |
| 2006/09/29 | 552,000 | 574,000 | 545,000 | 551,000 | 1,108 |
| 2006/09/28 | 516,000 | 552,000 | 510,000 | 548,000 | 1,673 |
| 2006/09/27 | 522,000 | 524,000 | 507,000 | 516,000 | 648 |
| 2006/09/26 | 512,000 | 514,000 | 507,000 | 509,000 | 379 |
| 2006/09/25 | 532,000 | 535,000 | 516,000 | 516,000 | 402 |
| 2006/09/22 | 523,000 | 550,000 | 523,000 | 542,000 | 401 |
| 2006/09/21 | 540,000 | 540,000 | 517,000 | 532,000 | 332 |
| 2006/09/20 | 545,000 | 545,000 | 529,000 | 530,000 | 279 |
| 2006/09/19 | 545,000 | 547,000 | 540,000 | 540,000 | 444 |
| 2006/09/15 | 535,000 | 545,000 | 535,000 | 543,000 | 520 |
| 2006/09/14 | 542,000 | 545,000 | 535,000 | 535,000 | 958 |
| 2006/09/13 | 571,000 | 572,000 | 541,000 | 549,000 | 1,446 |
| 2006/09/12 | 573,000 | 574,000 | 570,000 | 570,000 | 799 |
| 2006/09/11 | 583,000 | 583,000 | 575,000 | 576,000 | 202 |
| 2006/09/08 | 574,000 | 582,000 | 570,000 | 579,000 | 283 |
| 2006/09/07 | 583,000 | 584,000 | 578,000 | 579,000 | 167 |
| 2006/09/06 | 593,000 | 596,000 | 586,000 | 586,000 | 351 |
| 2006/09/05 | 590,000 | 595,000 | 585,000 | 594,000 | 349 |
| 2006/09/04 | 575,000 | 588,000 | 575,000 | 588,000 | 406 |
| 2006/09/01 | 572,000 | 580,000 | 566,000 | 570,000 | 499 |
| 2006/08/31 | 575,000 | 578,000 | 566,000 | 566,000 | 1,254 |
| 2006/08/30 | 605,000 | 605,000 | 583,000 | 588,000 | 535 |
| 2006/08/29 | 611,000 | 612,000 | 596,000 | 603,000 | 352 |
| 2006/08/28 | 616,000 | 617,000 | 600,000 | 610,000 | 520 |
| 2006/08/25 | 600,000 | 612,000 | 594,000 | 610,000 | 1,169 |
| 2006/08/24 | 607,000 | 608,000 | 601,000 | 602,000 | 511 |
| 2006/08/23 | 620,000 | 620,000 | 604,000 | 610,000 | 1,106 |
| 2006/08/22 | 630,000 | 630,000 | 616,000 | 619,000 | 1,000 |
| 2006/08/21 | 635,000 | 637,000 | 620,000 | 629,000 | 518 |
| 2006/08/18 | 617,000 | 632,000 | 615,000 | 629,000 | 573 |
| 2006/08/17 | 634,000 | 640,000 | 616,000 | 620,000 | 1,011 |
| 2006/08/16 | 628,000 | 633,000 | 623,000 | 630,000 | 1,417 |
| 2006/08/15 | 608,000 | 621,000 | 605,000 | 620,000 | 782 |
| 2006/08/14 | 597,000 | 610,000 | 590,000 | 610,000 | 660 |
| 2006/08/11 | 607,000 | 620,000 | 587,000 | 590,000 | 1,740 |
| 2006/08/10 | 609,000 | 627,000 | 607,000 | 625,000 | 1,869 |
| 2006/08/09 | 587,000 | 604,000 | 587,000 | 604,000 | 755 |
| 2006/08/08 | 570,000 | 591,000 | 570,000 | 589,000 | 503 |
| 2006/08/07 | 600,000 | 600,000 | 578,000 | 578,000 | 390 |
| 2006/08/04 | 610,000 | 612,000 | 588,000 | 603,000 | 1,545 |
| 2006/08/03 | 591,000 | 607,000 | 586,000 | 606,000 | 1,130 |
| 2006/08/02 | 584,000 | 592,000 | 576,000 | 585,000 | 865 |
| 2006/08/01 | 575,000 | 594,000 | 572,000 | 584,000 | 670 |
| 2006/07/31 | 567,000 | 585,000 | 565,000 | 579,000 | 761 |
| 2006/07/28 | 536,000 | 553,000 | 536,000 | 548,000 | 468 |
| 2006/07/27 | 527,000 | 542,000 | 510,000 | 536,000 | 478 |
| 2006/07/26 | 542,000 | 545,000 | 530,000 | 539,000 | 551 |
| 2006/07/25 | 561,000 | 572,000 | 531,000 | 533,000 | 832 |
| 2006/07/24 | 532,000 | 561,000 | 529,000 | 551,000 | 445 |
| 2006/07/21 | 555,000 | 563,000 | 543,000 | 549,000 | 995 |
| 2006/07/20 | 586,000 | 586,000 | 556,000 | 575,000 | 1,148 |
| 2006/07/19 | 539,000 | 558,000 | 510,000 | 530,000 | 1,509 |
| 2006/07/18 | 583,000 | 583,000 | 504,000 | 504,000 | 1,894 |
| 2006/07/14 | 572,000 | 588,000 | 567,000 | 575,000 | 906 |
| 2006/07/13 | 554,000 | 588,000 | 554,000 | 571,000 | 657 |
| 2006/07/12 | 575,000 | 580,000 | 555,000 | 564,000 | 1,045 |
| 2006/07/11 | 594,000 | 603,000 | 570,000 | 581,000 | 659 |
| 2006/07/10 | 585,000 | 606,000 | 580,000 | 604,000 | 579 |
| 2006/07/07 | 606,000 | 608,000 | 588,000 | 590,000 | 785 |
| 2006/07/06 | 588,000 | 606,000 | 588,000 | 597,000 | 664 |
| 2006/07/05 | 600,000 | 610,000 | 585,000 | 594,000 | 1,445 |
| 2006/07/04 | 615,000 | 621,000 | 609,000 | 612,000 | 924 |
| 2006/07/03 | 611,000 | 621,000 | 601,000 | 616,000 | 1,473 |
| 2006/06/30 | 612,000 | 619,000 | 607,000 | 611,000 | 1,723 |
| 2006/06/29 | 585,000 | 612,000 | 575,000 | 609,000 | 2,139 |
| 2006/06/28 | 555,000 | 585,000 | 555,000 | 579,000 | 1,529 |
| 2006/06/27 | 587,000 | 593,000 | 563,000 | 569,000 | 1,721 |
| 2006/06/26 | 593,000 | 613,000 | 584,000 | 585,000 | 2,571 |
| 2006/06/23 | 562,000 | 603,000 | 552,000 | 593,000 | 4,080 |
| 2006/06/22 | 563,000 | 575,000 | 552,000 | 565,000 | 2,613 |
| 2006/06/21 | 527,000 | 528,000 | 516,000 | 523,000 | 550 |
| 2006/06/20 | 540,000 | 541,000 | 518,000 | 522,000 | 2,216 |
| 2006/06/19 | 558,000 | 561,000 | 543,000 | 543,000 | 667 |
| 2006/06/16 | 575,000 | 579,000 | 550,000 | 553,000 | 1,615 |
| 2006/06/15 | 536,000 | 549,000 | 520,000 | 546,000 | 3,966 |
| 2006/06/14 | 483,000 | 513,000 | 480,000 | 499,000 | 3,205 |
| 2006/06/13 | 519,000 | 527,000 | 485,000 | 493,000 | 3,016 |
| 2006/06/12 | 533,000 | 543,000 | 530,000 | 539,000 | 2,864 |
| 2006/06/09 | 542,000 | 560,000 | 527,000 | 550,000 | 1,987 |
| 2006/06/08 | 538,000 | 550,000 | 520,000 | 540,000 | 923 |
| 2006/06/07 | 546,000 | 562,000 | 545,000 | 555,000 | 1,019 |
| 2006/06/06 | 530,000 | 561,000 | 525,000 | 553,000 | 1,371 |
| 2006/06/05 | 522,000 | 560,000 | 522,000 | 544,000 | 1,594 |
| 2006/06/02 | 525,000 | 570,000 | 456,000 | 542,000 | 2,888 |
| 2006/06/01 | 573,000 | 583,000 | 519,000 | 525,000 | 1,692 |
| 2006/05/31 | 560,000 | 587,000 | 545,000 | 567,000 | 1,029 |
| 2006/05/30 | 605,000 | 605,000 | 584,000 | 590,000 | 775 |
| 2006/05/29 | 625,000 | 625,000 | 610,000 | 610,000 | 246 |
| 2006/05/26 | 633,000 | 637,000 | 616,000 | 624,000 | 362 |
| 2006/05/25 | 620,000 | 632,000 | 613,000 | 630,000 | 341 |
| 2006/05/24 | 615,000 | 630,000 | 608,000 | 630,000 | 454 |
| 2006/05/23 | 607,000 | 620,000 | 603,000 | 605,000 | 918 |
| 2006/05/22 | 677,000 | 678,000 | 627,000 | 627,000 | 460 |
| 2006/05/19 | 631,000 | 665,000 | 627,000 | 665,000 | 528 |
| 2006/05/18 | 618,000 | 648,000 | 618,000 | 635,000 | 429 |
| 2006/05/17 | 636,000 | 664,000 | 622,000 | 663,000 | 360 |
| 2006/05/16 | 670,000 | 671,000 | 635,000 | 638,000 | 538 |
| 2006/05/15 | 660,000 | 678,000 | 660,000 | 671,000 | 305 |
| 2006/05/12 | 662,000 | 680,000 | 652,000 | 675,000 | 323 |
| 2006/05/11 | 686,000 | 690,000 | 672,000 | 673,000 | 335 |
| 2006/05/10 | 692,000 | 699,000 | 683,000 | 684,000 | 317 |
| 2006/05/09 | 712,000 | 716,000 | 691,000 | 695,000 | 1,044 |
| 2006/05/08 | 698,000 | 698,000 | 675,000 | 683,000 | 756 |
| 2006/05/02 | 694,000 | 695,000 | 687,000 | 692,000 | 319 |
| 2006/05/01 | 695,000 | 699,000 | 681,000 | 695,000 | 574 |
| 2006/04/28 | 677,000 | 688,000 | 655,000 | 688,000 | 1,472 |
| 2006/04/27 | 694,000 | 701,000 | 678,000 | 685,000 | 790 |
| 2006/04/26 | 720,000 | 720,000 | 690,000 | 708,000 | 709 |
| 2006/04/25 | 666,000 | 709,000 | 666,000 | 709,000 | 1,237 |
| 2006/04/24 | 650,000 | 682,000 | 633,000 | 653,000 | 1,175 |
| 2006/04/21 | 680,000 | 688,000 | 662,000 | 666,000 | 1,071 |
| 2006/04/20 | 709,000 | 709,000 | 685,000 | 690,000 | 968 |
| 2006/04/19 | 728,000 | 734,000 | 703,000 | 711,000 | 1,476 |
| 2006/04/18 | 690,000 | 724,000 | 690,000 | 720,000 | 1,733 |
| 2006/04/17 | 769,000 | 770,000 | 712,000 | 717,000 | 1,424 |
| 2006/04/14 | 749,000 | 774,000 | 740,000 | 765,000 | 2,719 |
| 2006/04/13 | 732,000 | 753,000 | 721,000 | 746,000 | 1,913 |
| 2006/04/12 | 710,000 | 728,000 | 706,000 | 726,000 | 927 |
| 2006/04/11 | 725,000 | 725,000 | 714,000 | 720,000 | 901 |
| 2006/04/10 | 728,000 | 728,000 | 715,000 | 721,000 | 922 |
| 2006/04/07 | 735,000 | 744,000 | 727,000 | 732,000 | 1,687 |
| 2006/04/06 | 715,000 | 738,000 | 715,000 | 738,000 | 1,921 |
| 2006/04/05 | 718,000 | 742,000 | 706,000 | 710,000 | 3,995 |
| 2006/04/04 | 728,000 | 742,000 | 705,000 | 710,000 | 3,114 |
| 2006/04/03 | 690,000 | 741,000 | 690,000 | 728,000 | 5,049 |
| 2006/03/31 | 655,000 | 694,000 | 655,000 | 686,000 | 2,515 |
| 2006/03/30 | 663,000 | 667,000 | 643,000 | 653,000 | 1,527 |
| 2006/03/29 | 650,000 | 667,000 | 643,000 | 653,000 | 4,174 |
| 2006/03/28 | 630,000 | 660,000 | 609,000 | 655,000 | 4,882 |
| 2006/03/27 | 601,000 | 601,000 | 575,000 | 580,000 | 1,667 |
| 2006/03/24 | 611,000 | 612,000 | 598,000 | 602,000 | 1,074 |
| 2006/03/23 | 626,000 | 626,000 | 614,000 | 614,000 | 531 |
| 2006/03/22 | 630,000 | 630,000 | 618,000 | 622,000 | 967 |
| 2006/03/20 | 625,000 | 640,000 | 622,000 | 638,000 | 814 |
| 2006/03/17 | 616,000 | 622,000 | 603,000 | 622,000 | 781 |
| 2006/03/16 | 647,000 | 647,000 | 610,000 | 613,000 | 1,013 |
| 2006/03/15 | 658,000 | 665,000 | 645,000 | 646,000 | 859 |
| 2006/03/14 | 660,000 | 671,000 | 651,000 | 660,000 | 1,042 |
| 2006/03/13 | 636,000 | 658,000 | 629,000 | 658,000 | 1,147 |
| 2006/03/10 | 624,000 | 628,000 | 614,000 | 624,000 | 642 |
| 2006/03/09 | 612,000 | 623,000 | 608,000 | 615,000 | 856 |
| 2006/03/08 | 609,000 | 620,000 | 604,000 | 608,000 | 1,131 |
| 2006/03/07 | 647,000 | 648,000 | 619,000 | 619,000 | 866 |
| 2006/03/06 | 632,000 | 649,000 | 609,000 | 649,000 | 775 |
| 2006/03/03 | 603,000 | 630,000 | 602,000 | 626,000 | 448 |
| 2006/03/02 | 638,000 | 648,000 | 608,000 | 613,000 | 614 |
| 2006/03/01 | 615,000 | 644,000 | 611,000 | 634,000 | 1,029 |
| 2006/02/28 | 665,000 | 669,000 | 639,000 | 641,000 | 958 |
| 2006/02/27 | 690,000 | 705,000 | 670,000 | 679,000 | 942 |
| 2006/02/24 | 665,000 | 693,000 | 663,000 | 685,000 | 1,286 |
| 2006/02/23 | 668,000 | 685,000 | 650,000 | 677,000 | 1,237 |
| 2006/02/22 | 620,000 | 635,000 | 600,000 | 625,000 | 1,250 |
| 2006/02/21 | 565,000 | 633,000 | 565,000 | 628,000 | 1,842 |
| 2006/02/20 | 585,000 | 595,000 | 542,000 | 557,000 | 1,078 |
| 2006/02/17 | 650,000 | 670,000 | 590,000 | 595,000 | 1,231 |
| 2006/02/16 | 671,000 | 714,000 | 650,000 | 675,000 | 926 |
| 2006/02/15 | 699,000 | 707,000 | 683,000 | 698,000 | 466 |
| 2006/02/14 | 659,000 | 680,000 | 615,000 | 670,000 | 940 |
| 2006/02/13 | 712,000 | 727,000 | 665,000 | 688,000 | 597 |
| 2006/02/10 | 760,000 | 771,000 | 730,000 | 757,000 | 392 |
| 2006/02/09 | 785,000 | 800,000 | 754,000 | 767,000 | 394 |
| 2006/02/08 | 795,000 | 820,000 | 773,000 | 785,000 | 718 |
| 2006/02/07 | 779,000 | 800,000 | 771,000 | 798,000 | 1,210 |
| 2006/02/06 | 752,000 | 779,000 | 747,000 | 779,000 | 1,344 |
| 2006/02/03 | 723,000 | 743,000 | 710,000 | 740,000 | 438 |
| 2006/02/02 | 715,000 | 729,000 | 715,000 | 723,000 | 297 |
| 2006/02/01 | 712,000 | 720,000 | 701,000 | 709,000 | 285 |
| 2006/01/31 | 700,000 | 735,000 | 698,000 | 720,000 | 994 |
| 2006/01/30 | 740,000 | 749,000 | 699,000 | 699,000 | 768 |
| 2006/01/27 | 730,000 | 744,000 | 720,000 | 736,000 | 1,087 |
| 2006/01/26 | 695,000 | 717,000 | 687,000 | 710,000 | 774 |
| 2006/01/25 | 662,000 | 705,000 | 650,000 | 668,000 | 1,429 |
| 2006/01/24 | 640,000 | 698,000 | 629,000 | 653,000 | 2,882 |
| 2006/01/23 | 629,000 | 649,000 | 589,000 | 635,000 | 1,016 |
| 2006/01/20 | 727,000 | 735,000 | 639,000 | 679,000 | 1,409 |
| 2006/01/19 | 660,000 | 755,000 | 660,000 | 727,000 | 2,306 |
| 2006/01/18 | 610,000 | 708,000 | 610,000 | 700,000 | 4,121 |
| 2006/01/17 | 755,000 | 788,000 | 708,000 | 710,000 | 1,995 |
| 2006/01/16 | 818,000 | 820,000 | 797,000 | 808,000 | 1,294 |
| 2006/01/13 | 825,000 | 834,000 | 816,000 | 823,000 | 693 |
| 2006/01/12 | 820,000 | 828,000 | 805,000 | 825,000 | 1,113 |
| 2006/01/11 | 790,000 | 806,000 | 789,000 | 805,000 | 637 |
| 2006/01/10 | 795,000 | 799,000 | 780,000 | 790,000 | 514 |
| 2006/01/06 | 773,000 | 795,000 | 773,000 | 792,000 | 700 |
| 2006/01/05 | 810,000 | 811,000 | 790,000 | 800,000 | 1,344 |
| 2006/01/04 | 792,000 | 819,000 | 788,000 | 819,000 | 1,680 |