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 |
|---|---|---|---|---|---|
| 2007/12/28 | 332,000 | 337,000 | 318,000 | 319,000 | 948 |
| 2007/12/27 | 358,000 | 358,000 | 335,000 | 337,000 | 665 |
| 2007/12/26 | 361,000 | 370,000 | 345,000 | 353,000 | 943 |
| 2007/12/25 | 340,000 | 358,000 | 338,000 | 358,000 | 1,030 |
| 2007/12/21 | 330,000 | 341,000 | 325,000 | 335,000 | 996 |
| 2007/12/20 | 356,000 | 356,000 | 321,000 | 335,000 | 1,661 |
| 2007/12/19 | 370,000 | 370,000 | 360,000 | 360,000 | 416 |
| 2007/12/18 | 361,000 | 372,000 | 361,000 | 367,000 | 484 |
| 2007/12/17 | 378,000 | 379,000 | 365,000 | 367,000 | 624 |
| 2007/12/14 | 384,000 | 384,000 | 372,000 | 377,000 | 463 |
| 2007/12/13 | 384,000 | 388,000 | 378,000 | 385,000 | 808 |
| 2007/12/12 | 372,000 | 395,000 | 371,000 | 388,000 | 1,077 |
| 2007/12/11 | 382,000 | 383,000 | 372,000 | 374,000 | 1,297 |
| 2007/12/10 | 393,000 | 395,000 | 378,000 | 380,000 | 1,034 |
| 2007/12/07 | 395,000 | 400,000 | 390,000 | 392,000 | 628 |
| 2007/12/06 | 407,000 | 409,000 | 389,000 | 394,000 | 810 |
| 2007/12/05 | 384,000 | 399,000 | 381,000 | 398,000 | 960 |
| 2007/12/04 | 385,000 | 392,000 | 378,000 | 382,000 | 1,889 |
| 2007/12/03 | 400,000 | 400,000 | 378,000 | 382,000 | 2,275 |
| 2007/11/30 | 400,000 | 402,000 | 393,000 | 400,000 | 919 |
| 2007/11/29 | 416,000 | 426,000 | 395,000 | 398,000 | 1,972 |
| 2007/11/28 | 432,000 | 436,000 | 407,000 | 407,000 | 1,513 |
| 2007/11/27 | 390,000 | 429,000 | 386,000 | 429,000 | 1,764 |
| 2007/11/26 | 406,000 | 410,000 | 398,000 | 402,000 | 1,631 |
| 2007/11/22 | 385,000 | 401,000 | 377,000 | 401,000 | 1,712 |
| 2007/11/21 | 400,000 | 404,000 | 394,000 | 395,000 | 1,351 |
| 2007/11/20 | 382,000 | 417,000 | 382,000 | 409,000 | 614 |
| 2007/11/19 | 430,000 | 430,000 | 395,000 | 395,000 | 1,024 |
| 2007/11/16 | 427,000 | 445,000 | 426,000 | 429,000 | 347 |
| 2007/11/15 | 460,000 | 464,000 | 440,000 | 447,000 | 813 |
| 2007/11/14 | 468,000 | 490,000 | 457,000 | 460,000 | 2,081 |
| 2007/11/13 | 418,000 | 442,000 | 415,000 | 440,000 | 564 |
| 2007/11/12 | 421,000 | 421,000 | 405,000 | 417,000 | 814 |
| 2007/11/09 | 442,000 | 448,000 | 430,000 | 432,000 | 468 |
| 2007/11/08 | 426,000 | 452,000 | 420,000 | 446,000 | 614 |
| 2007/11/07 | 468,000 | 469,000 | 435,000 | 436,000 | 827 |
| 2007/11/06 | 470,000 | 487,000 | 450,000 | 453,000 | 1,646 |
| 2007/11/05 | 489,000 | 499,000 | 477,000 | 484,000 | 1,654 |
| 2007/11/02 | 510,000 | 510,000 | 455,000 | 480,000 | 4,761 |
| 2007/11/01 | 562,000 | 567,000 | 518,000 | 519,000 | 1,498 |
| 2007/10/31 | 563,000 | 563,000 | 548,000 | 551,000 | 818 |
| 2007/10/30 | 571,000 | 577,000 | 564,000 | 566,000 | 444 |
| 2007/10/29 | 594,000 | 610,000 | 563,000 | 565,000 | 1,179 |
| 2007/10/26 | 564,000 | 600,000 | 561,000 | 585,000 | 313 |
| 2007/10/25 | 586,000 | 595,000 | 568,000 | 580,000 | 267 |
| 2007/10/24 | 598,000 | 614,000 | 584,000 | 586,000 | 802 |
| 2007/10/23 | 569,000 | 645,000 | 569,000 | 618,000 | 4,215 |
| 2007/10/22 | 530,000 | 567,000 | 520,000 | 567,000 | 872 |
| 2007/10/19 | 520,000 | 555,000 | 512,000 | 550,000 | 2,201 |
| 2007/10/18 | 479,000 | 526,000 | 477,000 | 507,000 | 743 |
| 2007/10/17 | 495,000 | 505,000 | 485,000 | 489,000 | 346 |
| 2007/10/16 | 503,000 | 511,000 | 502,000 | 505,000 | 298 |
| 2007/10/15 | 519,000 | 526,000 | 509,000 | 525,000 | 433 |
| 2007/10/12 | 500,000 | 519,000 | 495,000 | 506,000 | 346 |
| 2007/10/11 | 495,000 | 512,000 | 476,000 | 505,000 | 339 |
| 2007/10/10 | 515,000 | 515,000 | 482,000 | 491,000 | 482 |
| 2007/10/09 | 548,000 | 548,000 | 501,000 | 501,000 | 1,133 |
| 2007/10/05 | 495,000 | 548,000 | 491,000 | 548,000 | 1,751 |
| 2007/10/04 | 500,000 | 504,000 | 498,000 | 498,000 | 705 |
| 2007/10/03 | 490,000 | 507,000 | 482,000 | 500,000 | 950 |
| 2007/10/02 | 470,000 | 495,000 | 467,000 | 491,000 | 1,055 |
| 2007/10/01 | 471,000 | 478,000 | 450,000 | 474,000 | 609 |
| 2007/09/28 | 470,000 | 477,000 | 461,000 | 469,000 | 952 |
| 2007/09/27 | 443,000 | 489,000 | 440,000 | 477,000 | 1,736 |
| 2007/09/26 | 401,000 | 441,000 | 401,000 | 441,000 | 1,511 |
| 2007/09/25 | 386,000 | 391,000 | 380,000 | 391,000 | 757 |
| 2007/09/21 | 377,000 | 378,000 | 369,000 | 378,000 | 899 |
| 2007/09/20 | 369,000 | 387,000 | 368,000 | 387,000 | 1,144 |
| 2007/09/19 | 376,000 | 379,000 | 367,000 | 379,000 | 660 |
| 2007/09/18 | 374,000 | 374,000 | 361,000 | 363,000 | 591 |
| 2007/09/14 | 375,000 | 378,000 | 370,000 | 376,000 | 497 |
| 2007/09/13 | 377,000 | 381,000 | 372,000 | 376,000 | 595 |
| 2007/09/12 | 395,000 | 397,000 | 369,000 | 386,000 | 751 |
| 2007/09/11 | 405,000 | 411,000 | 382,000 | 386,000 | 992 |
| 2007/09/10 | 408,000 | 416,000 | 400,000 | 404,000 | 982 |
| 2007/09/07 | 425,000 | 438,000 | 411,000 | 438,000 | 528 |
| 2007/09/06 | 412,000 | 429,000 | 412,000 | 425,000 | 429 |
| 2007/09/05 | 444,000 | 446,000 | 412,000 | 412,000 | 865 |
| 2007/09/04 | 437,000 | 443,000 | 433,000 | 439,000 | 874 |
| 2007/09/03 | 430,000 | 430,000 | 420,000 | 425,000 | 181 |
| 2007/08/31 | 434,000 | 436,000 | 427,000 | 431,000 | 574 |
| 2007/08/30 | 425,000 | 445,000 | 421,000 | 444,000 | 1,362 |
| 2007/08/29 | 385,000 | 420,000 | 382,000 | 418,000 | 909 |
| 2007/08/28 | 385,000 | 408,000 | 384,000 | 395,000 | 1,195 |
| 2007/08/27 | 376,000 | 384,000 | 376,000 | 384,000 | 550 |
| 2007/08/24 | 374,000 | 379,000 | 369,000 | 372,000 | 487 |
| 2007/08/23 | 383,000 | 387,000 | 376,000 | 377,000 | 683 |
| 2007/08/22 | 382,000 | 392,000 | 380,000 | 385,000 | 151 |
| 2007/08/21 | 392,000 | 393,000 | 386,000 | 387,000 | 139 |
| 2007/08/20 | 380,000 | 395,000 | 378,000 | 389,000 | 475 |
| 2007/08/17 | 390,000 | 393,000 | 374,000 | 381,000 | 593 |
| 2007/08/16 | 375,000 | 391,000 | 362,000 | 390,000 | 1,093 |
| 2007/08/15 | 381,000 | 388,000 | 380,000 | 382,000 | 645 |
| 2007/08/14 | 399,000 | 399,000 | 382,000 | 386,000 | 623 |
| 2007/08/13 | 419,000 | 419,000 | 389,000 | 403,000 | 576 |
| 2007/08/10 | 403,000 | 420,000 | 391,000 | 409,000 | 1,166 |
| 2007/08/09 | 386,000 | 418,000 | 385,000 | 406,000 | 594 |
| 2007/08/08 | 381,000 | 390,000 | 373,000 | 380,000 | 615 |
| 2007/08/07 | 393,000 | 397,000 | 381,000 | 382,000 | 567 |
| 2007/08/06 | 405,000 | 405,000 | 381,000 | 383,000 | 1,326 |
| 2007/08/03 | 432,000 | 440,000 | 416,000 | 420,000 | 555 |
| 2007/08/02 | 435,000 | 445,000 | 425,000 | 431,000 | 531 |
| 2007/08/01 | 459,000 | 459,000 | 423,000 | 428,000 | 972 |
| 2007/07/31 | 438,000 | 461,000 | 437,000 | 461,000 | 2,176 |
| 2007/07/30 | 423,000 | 438,000 | 419,000 | 438,000 | 597 |
| 2007/07/27 | 410,000 | 426,000 | 410,000 | 424,000 | 920 |
| 2007/07/26 | 418,000 | 427,000 | 414,000 | 423,000 | 1,014 |
| 2007/07/25 | 380,000 | 417,000 | 380,000 | 410,000 | 1,728 |
| 2007/07/24 | 363,000 | 389,000 | 362,000 | 389,000 | 492 |
| 2007/07/23 | 374,000 | 377,000 | 360,000 | 368,000 | 761 |
| 2007/07/20 | 381,000 | 387,000 | 375,000 | 382,000 | 744 |
| 2007/07/19 | 387,000 | 396,000 | 385,000 | 386,000 | 884 |
| 2007/07/18 | 408,000 | 409,000 | 388,000 | 391,000 | 1,978 |
| 2007/07/17 | 402,000 | 412,000 | 402,000 | 409,000 | 869 |
| 2007/07/13 | 406,000 | 408,000 | 401,000 | 402,000 | 409 |
| 2007/07/12 | 412,000 | 414,000 | 400,000 | 408,000 | 860 |
| 2007/07/11 | 410,000 | 418,000 | 409,000 | 413,000 | 725 |
| 2007/07/10 | 429,000 | 429,000 | 416,000 | 418,000 | 488 |
| 2007/07/09 | 432,000 | 432,000 | 425,000 | 426,000 | 434 |
| 2007/07/06 | 416,000 | 432,000 | 408,000 | 432,000 | 1,669 |
| 2007/07/05 | 432,000 | 433,000 | 422,000 | 423,000 | 1,215 |
| 2007/07/04 | 439,000 | 439,000 | 432,000 | 435,000 | 795 |
| 2007/07/03 | 453,000 | 454,000 | 435,000 | 438,000 | 1,242 |
| 2007/07/02 | 460,000 | 460,000 | 451,000 | 451,000 | 312 |
| 2007/06/29 | 455,000 | 460,000 | 450,000 | 460,000 | 416 |
| 2007/06/28 | 455,000 | 463,000 | 450,000 | 452,000 | 574 |
| 2007/06/27 | 450,000 | 458,000 | 449,000 | 450,000 | 1,004 |
| 2007/06/26 | 470,000 | 470,000 | 450,000 | 450,000 | 1,638 |
| 2007/06/25 | 483,000 | 484,000 | 474,000 | 474,000 | 727 |
| 2007/06/22 | 469,000 | 488,000 | 467,000 | 487,000 | 1,272 |
| 2007/06/21 | 470,000 | 474,000 | 465,000 | 472,000 | 730 |
| 2007/06/20 | 479,000 | 480,000 | 468,000 | 475,000 | 765 |
| 2007/06/19 | 475,000 | 485,000 | 473,000 | 483,000 | 2,119 |
| 2007/06/18 | 458,000 | 471,000 | 455,000 | 468,000 | 1,429 |
| 2007/06/15 | 447,000 | 454,000 | 443,000 | 453,000 | 969 |
| 2007/06/14 | 445,000 | 448,000 | 436,000 | 438,000 | 1,181 |
| 2007/06/13 | 446,000 | 448,000 | 430,000 | 436,000 | 1,936 |
| 2007/06/12 | 475,000 | 476,000 | 439,000 | 451,000 | 3,387 |
| 2007/06/11 | 490,000 | 491,000 | 475,000 | 476,000 | 1,290 |
| 2007/06/08 | 485,000 | 490,000 | 485,000 | 487,000 | 1,181 |
| 2007/06/07 | 500,000 | 504,000 | 490,000 | 500,000 | 1,495 |
| 2007/06/06 | 497,000 | 511,000 | 495,000 | 510,000 | 1,891 |
| 2007/06/05 | 496,000 | 496,000 | 486,000 | 492,000 | 1,664 |
| 2007/06/04 | 506,000 | 507,000 | 495,000 | 500,000 | 1,876 |
| 2007/06/01 | 488,000 | 509,000 | 485,000 | 504,000 | 2,043 |
| 2007/05/31 | 488,000 | 489,000 | 482,000 | 482,000 | 472 |
| 2007/05/30 | 496,000 | 500,000 | 482,000 | 483,000 | 834 |
| 2007/05/29 | 502,000 | 503,000 | 491,000 | 495,000 | 625 |
| 2007/05/28 | 507,000 | 513,000 | 500,000 | 502,000 | 800 |
| 2007/05/25 | 486,000 | 505,000 | 481,000 | 500,000 | 759 |
| 2007/05/24 | 510,000 | 511,000 | 488,000 | 489,000 | 873 |
| 2007/05/23 | 508,000 | 518,000 | 504,000 | 510,000 | 1,555 |
| 2007/05/22 | 483,000 | 511,000 | 476,000 | 506,000 | 2,135 |
| 2007/05/21 | 510,000 | 512,000 | 490,000 | 493,000 | 1,209 |
| 2007/05/18 | 508,000 | 522,000 | 500,000 | 520,000 | 1,334 |
| 2007/05/17 | 521,000 | 521,000 | 505,000 | 510,000 | 1,499 |
| 2007/05/16 | 524,000 | 524,000 | 502,000 | 502,000 | 639 |
| 2007/05/15 | 509,000 | 522,000 | 506,000 | 518,000 | 402 |
| 2007/05/14 | 532,000 | 532,000 | 514,000 | 514,000 | 1,284 |
| 2007/05/11 | 550,000 | 550,000 | 532,000 | 533,000 | 780 |
| 2007/05/10 | 554,000 | 572,000 | 550,000 | 551,000 | 1,225 |
| 2007/05/09 | 543,000 | 550,000 | 542,000 | 548,000 | 354 |
| 2007/05/08 | 556,000 | 556,000 | 544,000 | 552,000 | 351 |
| 2007/05/07 | 555,000 | 556,000 | 546,000 | 552,000 | 512 |
| 2007/05/02 | 548,000 | 548,000 | 532,000 | 539,000 | 491 |
| 2007/05/01 | 542,000 | 548,000 | 532,000 | 548,000 | 226 |
| 2007/04/27 | 528,000 | 544,000 | 528,000 | 544,000 | 205 |
| 2007/04/26 | 532,000 | 534,000 | 524,000 | 531,000 | 232 |
| 2007/04/25 | 540,000 | 540,000 | 528,000 | 539,000 | 286 |
| 2007/04/24 | 520,000 | 542,000 | 515,000 | 542,000 | 568 |
| 2007/04/23 | 523,000 | 526,000 | 515,000 | 521,000 | 467 |
| 2007/04/20 | 532,000 | 534,000 | 518,000 | 524,000 | 686 |
| 2007/04/19 | 526,000 | 542,000 | 523,000 | 537,000 | 826 |
| 2007/04/18 | 545,000 | 545,000 | 527,000 | 529,000 | 715 |
| 2007/04/17 | 521,000 | 550,000 | 521,000 | 549,000 | 1,666 |
| 2007/04/16 | 533,000 | 538,000 | 510,000 | 513,000 | 965 |
| 2007/04/13 | 554,000 | 557,000 | 530,000 | 531,000 | 885 |
| 2007/04/12 | 567,000 | 567,000 | 548,000 | 550,000 | 971 |
| 2007/04/11 | 580,000 | 580,000 | 564,000 | 568,000 | 514 |
| 2007/04/10 | 583,000 | 583,000 | 571,000 | 578,000 | 233 |
| 2007/04/09 | 576,000 | 581,000 | 569,000 | 581,000 | 317 |
| 2007/04/06 | 577,000 | 578,000 | 567,000 | 569,000 | 519 |
| 2007/04/05 | 582,000 | 583,000 | 575,000 | 581,000 | 491 |
| 2007/04/04 | 586,000 | 590,000 | 579,000 | 581,000 | 750 |
| 2007/04/03 | 600,000 | 601,000 | 575,000 | 576,000 | 672 |
| 2007/04/02 | 607,000 | 607,000 | 592,000 | 603,000 | 397 |
| 2007/03/30 | 608,000 | 609,000 | 597,000 | 598,000 | 192 |
| 2007/03/29 | 604,000 | 608,000 | 596,000 | 600,000 | 262 |
| 2007/03/28 | 612,000 | 618,000 | 611,000 | 612,000 | 246 |
| 2007/03/27 | 609,000 | 615,000 | 605,000 | 609,000 | 419 |
| 2007/03/26 | 610,000 | 612,000 | 601,000 | 605,000 | 498 |
| 2007/03/23 | 585,000 | 599,000 | 580,000 | 599,000 | 721 |
| 2007/03/22 | 580,000 | 594,000 | 570,000 | 575,000 | 1,121 |
| 2007/03/20 | 580,000 | 589,000 | 567,000 | 572,000 | 1,073 |
| 2007/03/19 | 593,000 | 598,000 | 572,000 | 579,000 | 573 |
| 2007/03/16 | 600,000 | 610,000 | 594,000 | 598,000 | 325 |
| 2007/03/15 | 610,000 | 615,000 | 600,000 | 600,000 | 412 |
| 2007/03/14 | 615,000 | 615,000 | 588,000 | 592,000 | 862 |
| 2007/03/13 | 634,000 | 635,000 | 626,000 | 628,000 | 394 |
| 2007/03/12 | 638,000 | 644,000 | 626,000 | 626,000 | 411 |
| 2007/03/09 | 633,000 | 642,000 | 626,000 | 634,000 | 564 |
| 2007/03/08 | 611,000 | 628,000 | 610,000 | 623,000 | 387 |
| 2007/03/07 | 638,000 | 638,000 | 612,000 | 613,000 | 513 |
| 2007/03/06 | 604,000 | 645,000 | 604,000 | 617,000 | 1,004 |
| 2007/03/05 | 631,000 | 638,000 | 603,000 | 609,000 | 342 |
| 2007/03/02 | 638,000 | 651,000 | 623,000 | 645,000 | 388 |
| 2007/03/01 | 655,000 | 656,000 | 636,000 | 640,000 | 257 |
| 2007/02/28 | 596,000 | 660,000 | 595,000 | 655,000 | 598 |
| 2007/02/27 | 674,000 | 674,000 | 662,000 | 666,000 | 200 |
| 2007/02/26 | 679,000 | 680,000 | 662,000 | 670,000 | 391 |
| 2007/02/23 | 680,000 | 685,000 | 661,000 | 665,000 | 774 |
| 2007/02/22 | 679,000 | 683,000 | 672,000 | 676,000 | 877 |
| 2007/02/21 | 670,000 | 690,000 | 670,000 | 689,000 | 564 |
| 2007/02/20 | 664,000 | 674,000 | 661,000 | 670,000 | 454 |
| 2007/02/19 | 670,000 | 683,000 | 656,000 | 674,000 | 1,290 |
| 2007/02/16 | 648,000 | 667,000 | 644,000 | 665,000 | 1,989 |
| 2007/02/15 | 635,000 | 647,000 | 619,000 | 644,000 | 1,349 |
| 2007/02/14 | 620,000 | 630,000 | 610,000 | 627,000 | 284 |
| 2007/02/13 | 621,000 | 623,000 | 598,000 | 609,000 | 716 |
| 2007/02/09 | 614,000 | 625,000 | 612,000 | 620,000 | 343 |
| 2007/02/08 | 620,000 | 625,000 | 609,000 | 611,000 | 406 |
| 2007/02/07 | 644,000 | 651,000 | 605,000 | 620,000 | 1,563 |
| 2007/02/06 | 630,000 | 652,000 | 630,000 | 644,000 | 2,262 |
| 2007/02/05 | 620,000 | 622,000 | 615,000 | 620,000 | 533 |
| 2007/02/02 | 608,000 | 614,000 | 605,000 | 608,000 | 844 |
| 2007/02/01 | 589,000 | 616,000 | 587,000 | 608,000 | 1,196 |
| 2007/01/31 | 591,000 | 593,000 | 577,000 | 582,000 | 532 |
| 2007/01/30 | 595,000 | 600,000 | 589,000 | 591,000 | 315 |
| 2007/01/29 | 608,000 | 610,000 | 600,000 | 600,000 | 294 |
| 2007/01/26 | 615,000 | 618,000 | 607,000 | 609,000 | 401 |
| 2007/01/25 | 635,000 | 639,000 | 618,000 | 631,000 | 752 |
| 2007/01/24 | 612,000 | 632,000 | 609,000 | 625,000 | 1,304 |
| 2007/01/23 | 611,000 | 614,000 | 603,000 | 606,000 | 350 |
| 2007/01/22 | 618,000 | 624,000 | 607,000 | 617,000 | 981 |
| 2007/01/19 | 605,000 | 613,000 | 600,000 | 611,000 | 561 |
| 2007/01/18 | 592,000 | 610,000 | 589,000 | 606,000 | 723 |
| 2007/01/17 | 597,000 | 597,000 | 589,000 | 592,000 | 295 |
| 2007/01/16 | 589,000 | 598,000 | 588,000 | 597,000 | 452 |
| 2007/01/15 | 582,000 | 592,000 | 582,000 | 588,000 | 365 |
| 2007/01/12 | 569,000 | 595,000 | 569,000 | 587,000 | 529 |
| 2007/01/11 | 573,000 | 574,000 | 566,000 | 568,000 | 216 |
| 2007/01/10 | 571,000 | 575,000 | 568,000 | 570,000 | 164 |
| 2007/01/09 | 567,000 | 574,000 | 565,000 | 573,000 | 192 |
| 2007/01/05 | 576,000 | 577,000 | 563,000 | 566,000 | 231 |
| 2007/01/04 | 571,000 | 576,000 | 570,000 | 576,000 | 116 |