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 |
|---|---|---|---|---|---|
| 2008/12/30 | 60,700 | 60,900 | 58,600 | 58,900 | 585 |
| 2008/12/29 | 59,900 | 61,000 | 59,900 | 60,700 | 423 |
| 2008/12/26 | 60,000 | 61,000 | 58,700 | 59,700 | 844 |
| 2008/12/25 | 64,500 | 64,500 | 61,500 | 61,500 | 782 |
| 2008/12/24 | 67,800 | 69,000 | 66,500 | 68,500 | 1,024 |
| 2008/12/22 | 66,500 | 67,900 | 65,600 | 66,600 | 693 |
| 2008/12/19 | 66,200 | 67,000 | 64,300 | 64,300 | 779 |
| 2008/12/18 | 68,500 | 72,000 | 65,300 | 67,600 | 1,081 |
| 2008/12/17 | 73,500 | 73,500 | 69,000 | 69,500 | 2,077 |
| 2008/12/16 | 64,000 | 68,500 | 63,900 | 68,500 | 1,505 |
| 2008/12/15 | 61,000 | 63,500 | 60,500 | 63,500 | 1,019 |
| 2008/12/12 | 58,100 | 59,000 | 57,700 | 58,500 | 2,385 |
| 2008/12/11 | 57,900 | 58,300 | 57,500 | 57,800 | 1,183 |
| 2008/12/10 | 57,700 | 58,800 | 57,300 | 57,600 | 1,420 |
| 2008/12/09 | 58,300 | 59,600 | 57,300 | 57,900 | 877 |
| 2008/12/08 | 57,100 | 57,900 | 56,200 | 57,300 | 1,240 |
| 2008/12/05 | 58,600 | 60,000 | 56,600 | 56,600 | 656 |
| 2008/12/04 | 61,000 | 61,600 | 58,600 | 59,100 | 693 |
| 2008/12/03 | 62,000 | 62,900 | 60,000 | 60,800 | 506 |
| 2008/12/02 | 62,500 | 62,600 | 61,100 | 61,400 | 466 |
| 2008/12/01 | 66,000 | 66,100 | 64,200 | 64,400 | 294 |
| 2008/11/28 | 64,500 | 67,400 | 64,200 | 65,600 | 423 |
| 2008/11/27 | 66,700 | 68,300 | 64,400 | 65,000 | 548 |
| 2008/11/26 | 68,400 | 68,800 | 66,000 | 66,200 | 462 |
| 2008/11/25 | 70,000 | 72,000 | 66,700 | 71,900 | 457 |
| 2008/11/21 | 63,500 | 69,500 | 63,500 | 69,500 | 251 |
| 2008/11/20 | 74,800 | 75,000 | 67,300 | 67,300 | 701 |
| 2008/11/19 | 77,400 | 78,000 | 76,500 | 77,300 | 260 |
| 2008/11/18 | 77,000 | 78,100 | 76,300 | 77,000 | 300 |
| 2008/11/17 | 77,300 | 80,100 | 76,500 | 77,000 | 798 |
| 2008/11/14 | 77,300 | 81,000 | 77,000 | 77,000 | 1,117 |
| 2008/11/13 | 74,700 | 76,200 | 74,100 | 74,300 | 640 |
| 2008/11/12 | 75,500 | 78,500 | 75,100 | 77,000 | 653 |
| 2008/11/11 | 81,300 | 81,400 | 76,500 | 77,000 | 1,101 |
| 2008/11/10 | 88,500 | 88,500 | 82,600 | 82,800 | 768 |
| 2008/11/07 | 77,000 | 82,000 | 75,500 | 80,500 | 583 |
| 2008/11/06 | 77,000 | 78,400 | 75,900 | 78,400 | 496 |
| 2008/11/05 | 80,300 | 81,200 | 76,300 | 78,400 | 1,313 |
| 2008/11/04 | 72,000 | 78,500 | 70,700 | 75,600 | 1,376 |
| 2008/10/31 | 69,300 | 73,800 | 67,100 | 70,300 | 937 |
| 2008/10/30 | 67,100 | 70,000 | 66,700 | 69,800 | 550 |
| 2008/10/29 | 64,300 | 66,600 | 63,900 | 66,100 | 855 |
| 2008/10/28 | 56,800 | 62,400 | 56,300 | 61,800 | 1,478 |
| 2008/10/27 | 61,700 | 62,800 | 58,100 | 58,100 | 771 |
| 2008/10/24 | 66,000 | 66,000 | 61,100 | 63,100 | 753 |
| 2008/10/23 | 65,800 | 65,800 | 63,400 | 65,200 | 842 |
| 2008/10/22 | 71,200 | 71,800 | 66,800 | 67,300 | 1,119 |
| 2008/10/21 | 74,000 | 77,000 | 72,400 | 72,400 | 1,082 |
| 2008/10/20 | 68,800 | 73,000 | 68,800 | 73,000 | 1,421 |
| 2008/10/17 | 69,400 | 70,000 | 67,400 | 68,800 | 2,570 |
| 2008/10/16 | 67,000 | 70,400 | 65,000 | 68,900 | 1,677 |
| 2008/10/15 | 68,500 | 70,800 | 65,500 | 69,000 | 3,013 |
| 2008/10/14 | 71,000 | 71,000 | 68,100 | 70,900 | 2,594 |
| 2008/10/10 | 64,500 | 67,500 | 61,000 | 66,000 | 2,941 |
| 2008/10/09 | 62,300 | 68,500 | 62,000 | 65,500 | 1,466 |
| 2008/10/08 | 64,500 | 68,500 | 61,500 | 63,000 | 1,645 |
| 2008/10/07 | 64,000 | 69,000 | 61,000 | 66,500 | 3,093 |
| 2008/10/06 | 75,200 | 75,200 | 66,000 | 66,000 | 2,720 |
| 2008/10/03 | 84,600 | 85,000 | 75,200 | 76,000 | 1,752 |
| 2008/10/02 | 89,000 | 89,000 | 80,600 | 81,600 | 1,106 |
| 2008/10/01 | 96,500 | 97,500 | 85,900 | 87,900 | 2,814 |
| 2008/09/30 | 95,000 | 97,400 | 90,800 | 95,900 | 2,219 |
| 2008/09/29 | 105,000 | 109,500 | 100,200 | 103,500 | 2,693 |
| 2008/09/26 | 125,000 | 125,900 | 115,000 | 116,700 | 671 |
| 2008/09/25 | 130,500 | 131,000 | 121,500 | 121,600 | 746 |
| 2008/09/24 | 123,300 | 133,600 | 121,000 | 133,000 | 1,159 |
| 2008/09/22 | 128,000 | 131,000 | 123,600 | 128,600 | 1,442 |
| 2008/09/19 | 112,000 | 121,000 | 112,000 | 118,000 | 1,801 |
| 2008/09/18 | 105,000 | 109,500 | 102,200 | 109,500 | 461 |
| 2008/09/17 | 111,000 | 111,000 | 106,000 | 108,900 | 657 |
| 2008/09/16 | 100,100 | 112,000 | 100,000 | 105,000 | 1,937 |
| 2008/09/12 | 105,000 | 111,000 | 102,100 | 108,100 | 1,101 |
| 2008/09/11 | 104,800 | 106,500 | 102,100 | 102,100 | 464 |
| 2008/09/10 | 102,300 | 108,000 | 101,700 | 106,200 | 484 |
| 2008/09/09 | 109,400 | 110,000 | 104,600 | 106,200 | 411 |
| 2008/09/08 | 103,200 | 111,800 | 103,200 | 107,800 | 542 |
| 2008/09/05 | 104,000 | 107,200 | 103,100 | 104,000 | 655 |
| 2008/09/04 | 105,000 | 111,400 | 102,100 | 111,400 | 457 |
| 2008/09/03 | 106,700 | 109,300 | 103,100 | 103,200 | 299 |
| 2008/09/02 | 113,000 | 115,000 | 105,000 | 108,200 | 1,510 |
| 2008/09/01 | 113,600 | 119,400 | 113,300 | 115,000 | 1,333 |
| 2008/08/29 | 111,700 | 115,300 | 107,800 | 115,300 | 1,034 |
| 2008/08/28 | 115,000 | 115,800 | 111,000 | 111,000 | 327 |
| 2008/08/27 | 116,400 | 117,500 | 108,500 | 112,000 | 739 |
| 2008/08/26 | 119,000 | 123,000 | 115,300 | 116,000 | 1,186 |
| 2008/08/25 | 113,900 | 121,000 | 113,300 | 120,000 | 1,464 |
| 2008/08/22 | 110,200 | 120,000 | 110,100 | 115,700 | 1,683 |
| 2008/08/21 | 108,100 | 119,000 | 105,600 | 115,900 | 2,157 |
| 2008/08/20 | 101,000 | 110,000 | 100,100 | 106,100 | 2,364 |
| 2008/08/19 | 101,900 | 103,000 | 99,800 | 100,100 | 2,209 |
| 2008/08/18 | 114,000 | 114,000 | 106,000 | 107,200 | 1,594 |
| 2008/08/15 | 114,000 | 117,500 | 113,000 | 114,800 | 3,246 |
| 2008/08/14 | 114,200 | 114,500 | 102,000 | 112,000 | 5,885 |
| 2008/08/13 | 126,500 | 126,500 | 121,500 | 122,000 | 878 |
| 2008/08/12 | 124,100 | 130,900 | 123,800 | 130,300 | 1,269 |
| 2008/08/11 | 133,000 | 134,000 | 122,800 | 123,800 | 1,339 |
| 2008/08/08 | 143,300 | 143,300 | 128,000 | 130,100 | 1,355 |
| 2008/08/07 | 152,000 | 152,000 | 146,500 | 146,600 | 413 |
| 2008/08/06 | 155,000 | 161,000 | 153,200 | 154,000 | 622 |
| 2008/08/05 | 146,100 | 163,000 | 146,100 | 154,000 | 667 |
| 2008/08/04 | 150,000 | 153,500 | 145,500 | 148,100 | 266 |
| 2008/08/01 | 154,000 | 159,200 | 150,100 | 150,100 | 344 |
| 2008/07/31 | 164,000 | 164,000 | 154,000 | 154,000 | 383 |
| 2008/07/30 | 164,000 | 170,000 | 161,200 | 162,200 | 519 |
| 2008/07/29 | 165,000 | 165,000 | 161,000 | 164,000 | 411 |
| 2008/07/28 | 178,000 | 182,000 | 171,000 | 171,000 | 411 |
| 2008/07/25 | 172,000 | 183,000 | 167,100 | 177,900 | 563 |
| 2008/07/24 | 163,300 | 179,500 | 159,800 | 177,000 | 1,079 |
| 2008/07/23 | 158,000 | 162,700 | 157,100 | 160,300 | 700 |
| 2008/07/22 | 145,100 | 165,100 | 144,000 | 164,000 | 469 |
| 2008/07/18 | 151,000 | 152,000 | 145,000 | 147,000 | 292 |
| 2008/07/17 | 150,000 | 151,000 | 144,000 | 148,000 | 401 |
| 2008/07/16 | 150,000 | 150,000 | 142,000 | 144,000 | 959 |
| 2008/07/15 | 162,000 | 165,000 | 152,000 | 153,000 | 629 |
| 2008/07/14 | 168,000 | 172,000 | 164,000 | 164,000 | 459 |
| 2008/07/11 | 177,000 | 179,000 | 170,000 | 171,000 | 268 |
| 2008/07/10 | 168,000 | 179,000 | 167,000 | 176,000 | 394 |
| 2008/07/09 | 168,000 | 178,000 | 166,000 | 177,000 | 410 |
| 2008/07/08 | 170,000 | 172,000 | 162,000 | 164,000 | 624 |
| 2008/07/07 | 169,000 | 172,000 | 167,000 | 169,000 | 494 |
| 2008/07/04 | 173,000 | 174,000 | 169,000 | 172,000 | 526 |
| 2008/07/03 | 173,000 | 175,000 | 170,000 | 173,000 | 576 |
| 2008/07/02 | 178,000 | 181,000 | 175,000 | 177,000 | 554 |
| 2008/07/01 | 177,000 | 180,000 | 175,000 | 177,000 | 378 |
| 2008/06/30 | 176,000 | 179,000 | 175,000 | 179,000 | 136 |
| 2008/06/27 | 179,000 | 181,000 | 176,000 | 178,000 | 485 |
| 2008/06/26 | 179,000 | 191,000 | 178,000 | 185,000 | 764 |
| 2008/06/25 | 180,000 | 184,000 | 174,000 | 179,000 | 353 |
| 2008/06/24 | 190,000 | 190,000 | 179,000 | 181,000 | 727 |
| 2008/06/23 | 192,000 | 193,000 | 190,000 | 190,000 | 218 |
| 2008/06/20 | 198,000 | 199,000 | 194,000 | 195,000 | 197 |
| 2008/06/19 | 200,000 | 200,000 | 198,000 | 200,000 | 130 |
| 2008/06/18 | 204,000 | 208,000 | 200,000 | 202,000 | 382 |
| 2008/06/17 | 198,000 | 205,000 | 198,000 | 204,000 | 358 |
| 2008/06/16 | 195,000 | 199,000 | 193,000 | 199,000 | 266 |
| 2008/06/13 | 197,000 | 201,000 | 192,000 | 194,000 | 515 |
| 2008/06/12 | 201,000 | 201,000 | 194,000 | 195,000 | 693 |
| 2008/06/11 | 208,000 | 209,000 | 202,000 | 204,000 | 914 |
| 2008/06/10 | 216,000 | 218,000 | 210,000 | 210,000 | 375 |
| 2008/06/09 | 214,000 | 220,000 | 214,000 | 218,000 | 418 |
| 2008/06/06 | 216,000 | 224,000 | 213,000 | 224,000 | 709 |
| 2008/06/05 | 210,000 | 214,000 | 210,000 | 214,000 | 539 |
| 2008/06/04 | 207,000 | 213,000 | 207,000 | 210,000 | 710 |
| 2008/06/03 | 208,000 | 210,000 | 205,000 | 207,000 | 514 |
| 2008/06/02 | 216,000 | 218,000 | 211,000 | 211,000 | 635 |
| 2008/05/30 | 215,000 | 217,000 | 210,000 | 216,000 | 1,138 |
| 2008/05/29 | 213,000 | 215,000 | 202,000 | 215,000 | 1,968 |
| 2008/05/28 | 216,000 | 220,000 | 215,000 | 215,000 | 301 |
| 2008/05/27 | 219,000 | 220,000 | 215,000 | 218,000 | 625 |
| 2008/05/26 | 229,000 | 229,000 | 221,000 | 223,000 | 389 |
| 2008/05/23 | 232,000 | 234,000 | 229,000 | 229,000 | 1,084 |
| 2008/05/22 | 232,000 | 236,000 | 228,000 | 235,000 | 647 |
| 2008/05/21 | 239,000 | 240,000 | 235,000 | 237,000 | 404 |
| 2008/05/20 | 238,000 | 239,000 | 235,000 | 238,000 | 175 |
| 2008/05/19 | 240,000 | 242,000 | 235,000 | 238,000 | 272 |
| 2008/05/16 | 251,000 | 251,000 | 236,000 | 237,000 | 619 |
| 2008/05/15 | 257,000 | 263,000 | 247,000 | 253,000 | 851 |
| 2008/05/14 | 242,000 | 258,000 | 242,000 | 258,000 | 838 |
| 2008/05/13 | 232,000 | 251,000 | 232,000 | 250,000 | 1,072 |
| 2008/05/12 | 230,000 | 236,000 | 225,000 | 228,000 | 267 |
| 2008/05/09 | 249,000 | 249,000 | 226,000 | 234,000 | 678 |
| 2008/05/08 | 245,000 | 257,000 | 240,000 | 245,000 | 765 |
| 2008/05/07 | 255,000 | 256,000 | 247,000 | 247,000 | 431 |
| 2008/05/02 | 264,000 | 270,000 | 249,000 | 251,000 | 1,137 |
| 2008/05/01 | 243,000 | 267,000 | 243,000 | 260,000 | 1,821 |
| 2008/04/30 | 240,000 | 245,000 | 236,000 | 243,000 | 782 |
| 2008/04/28 | 226,000 | 244,000 | 226,000 | 242,000 | 2,141 |
| 2008/04/25 | 212,000 | 221,000 | 208,000 | 219,000 | 906 |
| 2008/04/24 | 213,000 | 213,000 | 209,000 | 209,000 | 241 |
| 2008/04/23 | 211,000 | 214,000 | 210,000 | 211,000 | 263 |
| 2008/04/22 | 211,000 | 212,000 | 209,000 | 209,000 | 166 |
| 2008/04/21 | 211,000 | 214,000 | 208,000 | 210,000 | 492 |
| 2008/04/18 | 210,000 | 210,000 | 207,000 | 208,000 | 181 |
| 2008/04/17 | 211,000 | 215,000 | 208,000 | 210,000 | 825 |
| 2008/04/16 | 210,000 | 212,000 | 205,000 | 208,000 | 1,258 |
| 2008/04/15 | 210,000 | 213,000 | 206,000 | 208,000 | 410 |
| 2008/04/14 | 206,000 | 209,000 | 206,000 | 208,000 | 252 |
| 2008/04/11 | 212,000 | 219,000 | 211,000 | 213,000 | 990 |
| 2008/04/10 | 205,000 | 213,000 | 201,000 | 211,000 | 611 |
| 2008/04/09 | 217,000 | 219,000 | 206,000 | 207,000 | 698 |
| 2008/04/08 | 226,000 | 226,000 | 220,000 | 220,000 | 343 |
| 2008/04/07 | 216,000 | 226,000 | 214,000 | 225,000 | 420 |
| 2008/04/04 | 215,000 | 218,000 | 212,000 | 216,000 | 394 |
| 2008/04/03 | 221,000 | 234,000 | 217,000 | 217,000 | 1,971 |
| 2008/04/02 | 223,000 | 223,000 | 213,000 | 218,000 | 526 |
| 2008/04/01 | 215,000 | 217,000 | 210,000 | 215,000 | 293 |
| 2008/03/31 | 214,000 | 219,000 | 210,000 | 213,000 | 412 |
| 2008/03/28 | 215,000 | 216,000 | 210,000 | 214,000 | 617 |
| 2008/03/27 | 213,000 | 219,000 | 207,000 | 215,000 | 924 |
| 2008/03/26 | 242,000 | 243,000 | 199,000 | 210,000 | 3,598 |
| 2008/03/25 | 248,000 | 253,000 | 237,000 | 239,000 | 1,414 |
| 2008/03/24 | 245,000 | 251,000 | 235,000 | 244,000 | 1,949 |
| 2008/03/21 | 224,000 | 245,000 | 224,000 | 245,000 | 1,847 |
| 2008/03/19 | 220,000 | 228,000 | 212,000 | 223,000 | 1,909 |
| 2008/03/18 | 210,000 | 220,000 | 209,000 | 217,000 | 1,469 |
| 2008/03/17 | 199,000 | 220,000 | 188,000 | 218,000 | 1,097 |
| 2008/03/14 | 215,000 | 217,000 | 210,000 | 210,000 | 1,102 |
| 2008/03/13 | 218,000 | 222,000 | 213,000 | 218,000 | 1,246 |
| 2008/03/12 | 220,000 | 221,000 | 212,000 | 215,000 | 1,489 |
| 2008/03/11 | 193,000 | 217,000 | 191,000 | 205,000 | 1,964 |
| 2008/03/10 | 203,000 | 203,000 | 188,000 | 190,000 | 1,360 |
| 2008/03/07 | 203,000 | 206,000 | 201,000 | 205,000 | 728 |
| 2008/03/06 | 213,000 | 225,000 | 209,000 | 216,000 | 1,139 |
| 2008/03/05 | 214,000 | 220,000 | 205,000 | 205,000 | 1,226 |
| 2008/03/04 | 235,000 | 241,000 | 217,000 | 222,000 | 2,520 |
| 2008/03/03 | 239,000 | 244,000 | 225,000 | 231,000 | 2,765 |
| 2008/02/29 | 240,000 | 250,000 | 235,000 | 247,000 | 3,302 |
| 2008/02/28 | 239,000 | 245,000 | 234,000 | 240,000 | 2,754 |
| 2008/02/27 | 243,000 | 252,000 | 236,000 | 238,000 | 2,378 |
| 2008/02/26 | 238,000 | 257,000 | 234,000 | 245,000 | 4,542 |
| 2008/02/25 | 243,000 | 244,000 | 234,000 | 238,000 | 1,251 |
| 2008/02/22 | 243,000 | 261,000 | 235,000 | 240,000 | 2,300 |
| 2008/02/21 | 262,000 | 271,000 | 247,000 | 250,000 | 1,867 |
| 2008/02/20 | 279,000 | 290,000 | 251,000 | 252,000 | 4,021 |
| 2008/02/19 | 277,000 | 305,000 | 262,000 | 291,000 | 6,232 |
| 2008/02/18 | 261,000 | 265,000 | 256,000 | 265,000 | 2,588 |
| 2008/02/15 | 183,000 | 225,000 | 183,000 | 225,000 | 5,081 |
| 2008/02/14 | 183,000 | 195,000 | 183,000 | 195,000 | 1,673 |
| 2008/02/13 | 196,000 | 197,000 | 177,000 | 180,000 | 2,097 |
| 2008/02/12 | 185,000 | 197,000 | 185,000 | 193,000 | 1,837 |
| 2008/02/08 | 182,000 | 189,000 | 179,000 | 185,000 | 2,382 |
| 2008/02/07 | 176,000 | 183,000 | 167,000 | 183,000 | 2,957 |
| 2008/02/06 | 163,000 | 174,000 | 161,000 | 174,000 | 2,426 |
| 2008/02/05 | 167,000 | 174,000 | 165,000 | 168,000 | 3,276 |
| 2008/02/04 | 182,000 | 183,000 | 163,000 | 164,000 | 3,627 |
| 2008/02/01 | 198,000 | 205,000 | 169,000 | 173,000 | 3,607 |
| 2008/01/31 | 198,000 | 205,000 | 196,000 | 198,000 | 1,139 |
| 2008/01/30 | 226,000 | 226,000 | 195,000 | 204,000 | 2,489 |
| 2008/01/29 | 244,000 | 244,000 | 223,000 | 226,000 | 2,907 |
| 2008/01/28 | 229,000 | 244,000 | 228,000 | 238,000 | 1,284 |
| 2008/01/25 | 233,000 | 240,000 | 229,000 | 236,000 | 862 |
| 2008/01/24 | 229,000 | 234,000 | 225,000 | 227,000 | 695 |
| 2008/01/23 | 250,000 | 250,000 | 218,000 | 223,000 | 1,473 |
| 2008/01/22 | 230,000 | 240,000 | 219,000 | 231,000 | 987 |
| 2008/01/21 | 238,000 | 251,000 | 236,000 | 246,000 | 1,305 |
| 2008/01/18 | 225,000 | 256,000 | 222,000 | 254,000 | 1,288 |
| 2008/01/17 | 243,000 | 246,000 | 230,000 | 245,000 | 1,418 |
| 2008/01/16 | 217,000 | 232,000 | 206,000 | 223,000 | 2,891 |
| 2008/01/15 | 244,000 | 244,000 | 217,000 | 218,000 | 3,316 |
| 2008/01/11 | 267,000 | 270,000 | 254,000 | 257,000 | 1,471 |
| 2008/01/10 | 278,000 | 284,000 | 265,000 | 268,000 | 1,444 |
| 2008/01/09 | 264,000 | 275,000 | 252,000 | 272,000 | 1,804 |
| 2008/01/08 | 296,000 | 299,000 | 269,000 | 272,000 | 1,919 |
| 2008/01/07 | 295,000 | 307,000 | 294,000 | 296,000 | 974 |
| 2008/01/04 | 295,000 | 304,000 | 285,000 | 294,000 | 962 |