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 |
|---|---|---|---|---|---|
| 2009/12/30 | 102,100 | 118,900 | 99,800 | 108,800 | 475 |
| 2009/12/29 | 103,000 | 103,200 | 102,000 | 102,400 | 149 |
| 2009/12/28 | 103,400 | 104,100 | 102,600 | 102,700 | 313 |
| 2009/12/25 | 104,700 | 104,700 | 102,200 | 103,300 | 219 |
| 2009/12/24 | 104,800 | 105,600 | 104,100 | 104,700 | 173 |
| 2009/12/22 | 102,600 | 104,000 | 102,500 | 102,600 | 97 |
| 2009/12/21 | 105,000 | 106,000 | 102,000 | 104,100 | 190 |
| 2009/12/18 | 106,800 | 106,800 | 102,000 | 105,000 | 114 |
| 2009/12/17 | 105,000 | 108,500 | 105,000 | 105,100 | 183 |
| 2009/12/16 | 109,700 | 110,000 | 105,100 | 107,000 | 412 |
| 2009/12/15 | 107,000 | 112,500 | 102,500 | 112,500 | 1,513 |
| 2009/12/14 | 104,800 | 112,700 | 102,000 | 110,200 | 1,849 |
| 2009/12/11 | 102,800 | 102,800 | 100,100 | 102,800 | 3,477 |
| 2009/12/10 | 92,600 | 93,800 | 91,500 | 92,800 | 708 |
| 2009/12/09 | 92,500 | 93,000 | 92,000 | 92,800 | 281 |
| 2009/12/08 | 93,000 | 93,200 | 91,400 | 92,500 | 372 |
| 2009/12/07 | 94,900 | 94,900 | 91,600 | 93,000 | 153 |
| 2009/12/04 | 93,500 | 96,000 | 91,500 | 92,300 | 405 |
| 2009/12/03 | 90,500 | 93,500 | 89,500 | 93,500 | 377 |
| 2009/12/02 | 91,000 | 91,000 | 88,100 | 89,700 | 153 |
| 2009/12/01 | 90,000 | 90,600 | 88,500 | 90,400 | 173 |
| 2009/11/30 | 88,200 | 90,500 | 86,500 | 90,500 | 111 |
| 2009/11/27 | 88,000 | 88,300 | 85,200 | 88,200 | 251 |
| 2009/11/26 | 88,000 | 89,100 | 87,100 | 88,300 | 199 |
| 2009/11/25 | 87,100 | 89,900 | 87,100 | 89,900 | 17 |
| 2009/11/24 | 92,000 | 92,000 | 87,200 | 88,600 | 225 |
| 2009/11/20 | 85,700 | 92,500 | 85,600 | 92,000 | 119 |
| 2009/11/19 | 86,500 | 89,400 | 84,900 | 87,700 | 179 |
| 2009/11/18 | 86,100 | 89,000 | 86,000 | 86,300 | 446 |
| 2009/11/17 | 95,000 | 97,300 | 86,300 | 87,500 | 561 |
| 2009/11/16 | 99,900 | 99,900 | 96,100 | 96,300 | 363 |
| 2009/11/13 | 99,000 | 102,000 | 98,000 | 100,600 | 797 |
| 2009/11/12 | 99,700 | 99,700 | 97,600 | 98,000 | 153 |
| 2009/11/11 | 100,000 | 101,000 | 99,500 | 100,000 | 186 |
| 2009/11/10 | 101,000 | 101,300 | 99,700 | 101,200 | 145 |
| 2009/11/09 | 100,000 | 102,000 | 99,600 | 101,300 | 127 |
| 2009/11/06 | 102,000 | 102,100 | 100,000 | 101,200 | 113 |
| 2009/11/05 | 96,300 | 101,900 | 96,300 | 101,800 | 297 |
| 2009/11/04 | 101,000 | 101,000 | 96,500 | 97,800 | 241 |
| 2009/11/02 | 99,000 | 102,800 | 96,300 | 101,000 | 138 |
| 2009/10/30 | 102,000 | 102,800 | 101,000 | 102,100 | 204 |
| 2009/10/29 | 103,000 | 103,000 | 100,200 | 100,600 | 278 |
| 2009/10/28 | 104,400 | 106,400 | 104,000 | 104,200 | 152 |
| 2009/10/27 | 108,900 | 108,900 | 105,100 | 106,500 | 579 |
| 2009/10/26 | 110,500 | 111,000 | 108,700 | 109,300 | 379 |
| 2009/10/23 | 114,000 | 114,000 | 111,200 | 111,300 | 122 |
| 2009/10/22 | 113,000 | 113,300 | 110,900 | 112,500 | 235 |
| 2009/10/21 | 112,400 | 113,000 | 111,000 | 112,500 | 110 |
| 2009/10/20 | 112,100 | 112,900 | 110,700 | 112,500 | 118 |
| 2009/10/19 | 113,000 | 114,000 | 111,900 | 114,000 | 86 |
| 2009/10/16 | 117,200 | 118,200 | 114,100 | 115,000 | 97 |
| 2009/10/15 | 118,900 | 119,400 | 117,600 | 118,100 | 59 |
| 2009/10/14 | 118,200 | 119,500 | 117,900 | 119,000 | 56 |
| 2009/10/13 | 121,900 | 121,900 | 117,100 | 121,100 | 79 |
| 2009/10/09 | 121,100 | 122,900 | 118,000 | 121,800 | 346 |
| 2009/10/08 | 120,000 | 122,600 | 120,000 | 121,700 | 749 |
| 2009/10/07 | 119,200 | 122,000 | 119,200 | 120,700 | 117 |
| 2009/10/06 | 117,500 | 118,900 | 117,200 | 118,100 | 167 |
| 2009/10/05 | 116,000 | 118,800 | 115,000 | 117,500 | 65 |
| 2009/10/02 | 116,400 | 119,000 | 116,100 | 116,600 | 241 |
| 2009/10/01 | 120,900 | 122,800 | 120,200 | 120,800 | 124 |
| 2009/09/30 | 114,500 | 122,900 | 114,500 | 122,900 | 300 |
| 2009/09/29 | 115,000 | 118,700 | 115,000 | 116,500 | 513 |
| 2009/09/28 | 112,100 | 112,700 | 111,000 | 112,200 | 139 |
| 2009/09/25 | 114,000 | 115,000 | 113,200 | 114,100 | 289 |
| 2009/09/24 | 115,000 | 118,700 | 113,200 | 115,700 | 254 |
| 2009/09/18 | 120,000 | 122,000 | 117,400 | 117,500 | 230 |
| 2009/09/17 | 119,800 | 124,800 | 119,800 | 123,400 | 381 |
| 2009/09/16 | 120,000 | 120,000 | 117,100 | 119,000 | 410 |
| 2009/09/15 | 120,600 | 123,000 | 120,600 | 121,000 | 207 |
| 2009/09/14 | 121,900 | 124,400 | 120,400 | 120,600 | 462 |
| 2009/09/11 | 122,100 | 123,500 | 120,200 | 121,900 | 250 |
| 2009/09/10 | 121,600 | 124,600 | 121,500 | 124,000 | 270 |
| 2009/09/09 | 117,000 | 123,700 | 117,000 | 123,000 | 786 |
| 2009/09/08 | 116,500 | 118,200 | 115,100 | 117,000 | 245 |
| 2009/09/07 | 120,500 | 123,000 | 114,400 | 115,000 | 606 |
| 2009/09/04 | 116,000 | 124,000 | 113,800 | 120,500 | 1,509 |
| 2009/09/03 | 112,000 | 119,000 | 109,200 | 116,500 | 1,090 |
| 2009/09/02 | 111,000 | 111,500 | 108,800 | 108,900 | 362 |
| 2009/09/01 | 111,900 | 112,300 | 110,000 | 110,600 | 460 |
| 2009/08/31 | 116,000 | 116,000 | 112,000 | 112,000 | 571 |
| 2009/08/28 | 119,000 | 119,000 | 112,100 | 113,700 | 1,623 |
| 2009/08/27 | 120,000 | 122,100 | 107,800 | 119,000 | 9,706 |
| 2009/08/26 | 109,200 | 111,000 | 107,400 | 108,300 | 1,054 |
| 2009/08/25 | 109,600 | 112,000 | 108,000 | 108,000 | 503 |
| 2009/08/24 | 112,000 | 114,900 | 110,300 | 111,600 | 781 |
| 2009/08/21 | 109,000 | 112,300 | 109,000 | 112,200 | 546 |
| 2009/08/20 | 105,000 | 112,900 | 104,500 | 110,800 | 863 |
| 2009/08/19 | 110,000 | 110,000 | 107,000 | 107,000 | 434 |
| 2009/08/18 | 108,600 | 111,000 | 106,600 | 109,000 | 1,018 |
| 2009/08/17 | 109,500 | 110,000 | 106,200 | 106,600 | 163 |
| 2009/08/14 | 109,100 | 110,900 | 108,500 | 109,500 | 229 |
| 2009/08/13 | 110,500 | 112,700 | 108,400 | 109,000 | 289 |
| 2009/08/12 | 113,500 | 113,500 | 108,500 | 110,000 | 692 |
| 2009/08/11 | 122,700 | 122,700 | 118,200 | 119,000 | 316 |
| 2009/08/10 | 124,000 | 125,600 | 120,600 | 123,000 | 222 |
| 2009/08/07 | 124,000 | 124,800 | 122,000 | 122,000 | 175 |
| 2009/08/06 | 125,300 | 126,000 | 123,100 | 124,400 | 171 |
| 2009/08/05 | 127,000 | 129,400 | 125,100 | 127,000 | 87 |
| 2009/08/04 | 123,000 | 130,000 | 121,800 | 129,700 | 261 |
| 2009/08/03 | 122,500 | 122,800 | 121,000 | 121,800 | 52 |
| 2009/07/31 | 120,000 | 122,900 | 120,000 | 122,900 | 163 |
| 2009/07/30 | 122,000 | 123,000 | 119,800 | 122,400 | 240 |
| 2009/07/29 | 123,000 | 125,600 | 121,900 | 121,900 | 41 |
| 2009/07/28 | 127,000 | 128,000 | 123,100 | 124,100 | 63 |
| 2009/07/27 | 125,700 | 128,500 | 125,700 | 128,500 | 61 |
| 2009/07/24 | 127,500 | 129,500 | 125,100 | 129,500 | 112 |
| 2009/07/23 | 132,100 | 132,100 | 126,500 | 128,300 | 171 |
| 2009/07/22 | 138,000 | 138,000 | 128,100 | 133,900 | 326 |
| 2009/07/21 | 111,400 | 118,000 | 111,400 | 118,000 | 74 |
| 2009/07/17 | 111,000 | 111,900 | 110,000 | 111,000 | 174 |
| 2009/07/16 | 110,000 | 116,500 | 109,000 | 111,100 | 247 |
| 2009/07/15 | 111,000 | 112,500 | 110,000 | 111,500 | 115 |
| 2009/07/14 | 111,100 | 115,200 | 109,600 | 110,800 | 605 |
| 2009/07/13 | 120,000 | 120,000 | 109,000 | 109,900 | 398 |
| 2009/07/10 | 120,200 | 121,500 | 116,000 | 120,000 | 168 |
| 2009/07/09 | 119,600 | 122,600 | 119,000 | 122,000 | 107 |
| 2009/07/08 | 120,800 | 122,900 | 115,700 | 120,000 | 343 |
| 2009/07/07 | 130,000 | 132,100 | 123,000 | 125,900 | 289 |
| 2009/07/06 | 133,100 | 135,100 | 130,000 | 130,000 | 533 |
| 2009/07/03 | 137,200 | 140,000 | 135,000 | 137,100 | 238 |
| 2009/07/02 | 141,000 | 144,800 | 136,400 | 142,200 | 217 |
| 2009/07/01 | 130,500 | 139,300 | 130,500 | 139,200 | 227 |
| 2009/06/30 | 130,100 | 132,600 | 130,000 | 131,200 | 94 |
| 2009/06/29 | 130,300 | 133,100 | 130,000 | 132,000 | 226 |
| 2009/06/26 | 134,100 | 135,000 | 130,500 | 130,600 | 226 |
| 2009/06/25 | 133,000 | 136,000 | 133,000 | 134,100 | 104 |
| 2009/06/24 | 137,600 | 137,600 | 132,200 | 133,300 | 181 |
| 2009/06/23 | 140,100 | 140,900 | 137,600 | 137,600 | 97 |
| 2009/06/22 | 141,000 | 146,500 | 140,100 | 142,700 | 188 |
| 2009/06/19 | 135,000 | 143,000 | 133,300 | 143,000 | 368 |
| 2009/06/18 | 135,200 | 135,200 | 130,000 | 131,800 | 337 |
| 2009/06/17 | 134,000 | 143,100 | 133,200 | 134,000 | 326 |
| 2009/06/16 | 140,000 | 150,000 | 135,000 | 137,200 | 685 |
| 2009/06/15 | 127,000 | 145,000 | 127,000 | 145,000 | 801 |
| 2009/06/12 | 131,000 | 133,400 | 125,000 | 125,000 | 1,021 |
| 2009/06/11 | 128,500 | 131,500 | 128,500 | 129,100 | 907 |
| 2009/06/10 | 124,000 | 132,900 | 123,200 | 130,500 | 428 |
| 2009/06/09 | 135,000 | 135,000 | 129,100 | 130,000 | 830 |
| 2009/06/08 | 125,000 | 138,700 | 125,000 | 137,900 | 2,625 |
| 2009/06/05 | 109,300 | 121,000 | 109,300 | 121,000 | 1,736 |
| 2009/06/04 | 91,000 | 101,000 | 91,000 | 101,000 | 923 |
| 2009/06/03 | 92,000 | 92,000 | 90,000 | 91,000 | 78 |
| 2009/06/02 | 90,500 | 93,000 | 89,000 | 92,000 | 289 |
| 2009/06/01 | 87,000 | 91,000 | 86,200 | 89,900 | 343 |
| 2009/05/29 | 85,200 | 85,900 | 84,900 | 85,500 | 437 |
| 2009/05/28 | 85,400 | 86,200 | 85,000 | 86,000 | 209 |
| 2009/05/27 | 85,500 | 86,400 | 84,800 | 85,000 | 361 |
| 2009/05/26 | 86,000 | 86,200 | 84,900 | 85,300 | 180 |
| 2009/05/25 | 88,000 | 90,500 | 85,500 | 86,000 | 118 |
| 2009/05/22 | 90,200 | 90,200 | 88,000 | 88,500 | 49 |
| 2009/05/21 | 89,800 | 92,000 | 89,100 | 90,300 | 220 |
| 2009/05/20 | 87,000 | 89,100 | 87,000 | 88,900 | 129 |
| 2009/05/19 | 85,000 | 86,500 | 84,500 | 86,500 | 105 |
| 2009/05/18 | 85,000 | 86,400 | 84,100 | 85,000 | 109 |
| 2009/05/15 | 82,800 | 89,000 | 82,000 | 85,000 | 608 |
| 2009/05/14 | 80,000 | 83,000 | 80,000 | 80,800 | 222 |
| 2009/05/13 | 78,000 | 84,600 | 76,000 | 82,000 | 471 |
| 2009/05/12 | 76,900 | 76,900 | 75,300 | 75,700 | 218 |
| 2009/05/11 | 78,500 | 78,500 | 77,100 | 77,700 | 509 |
| 2009/05/08 | 78,900 | 79,200 | 77,000 | 79,200 | 165 |
| 2009/05/07 | 79,500 | 79,500 | 77,500 | 78,900 | 157 |
| 2009/05/01 | 74,500 | 78,000 | 74,500 | 77,200 | 205 |
| 2009/04/30 | 72,000 | 74,800 | 72,000 | 74,600 | 97 |
| 2009/04/28 | 73,600 | 75,000 | 72,500 | 72,500 | 221 |
| 2009/04/27 | 75,100 | 75,300 | 74,000 | 74,400 | 284 |
| 2009/04/24 | 75,000 | 78,800 | 74,600 | 75,100 | 575 |
| 2009/04/23 | 71,200 | 73,900 | 71,200 | 73,300 | 117 |
| 2009/04/22 | 72,000 | 72,100 | 71,000 | 71,100 | 81 |
| 2009/04/21 | 72,700 | 72,700 | 70,300 | 71,100 | 49 |
| 2009/04/20 | 72,000 | 73,700 | 71,000 | 72,800 | 130 |
| 2009/04/17 | 70,600 | 73,500 | 69,500 | 72,000 | 158 |
| 2009/04/16 | 75,000 | 75,000 | 71,000 | 71,900 | 135 |
| 2009/04/15 | 75,300 | 75,300 | 72,800 | 74,200 | 120 |
| 2009/04/14 | 75,500 | 76,000 | 73,100 | 75,000 | 131 |
| 2009/04/13 | 77,000 | 77,400 | 75,000 | 75,200 | 184 |
| 2009/04/10 | 75,900 | 76,900 | 74,700 | 76,800 | 149 |
| 2009/04/09 | 75,000 | 76,200 | 73,800 | 74,100 | 261 |
| 2009/04/08 | 74,000 | 74,100 | 71,500 | 74,000 | 268 |
| 2009/04/07 | 75,000 | 75,000 | 73,500 | 74,100 | 357 |
| 2009/04/06 | 71,500 | 76,600 | 71,500 | 73,100 | 723 |
| 2009/04/03 | 70,200 | 71,700 | 69,700 | 71,700 | 538 |
| 2009/04/02 | 66,900 | 70,800 | 66,400 | 69,200 | 743 |
| 2009/04/01 | 69,000 | 69,000 | 64,800 | 66,000 | 632 |
| 2009/03/31 | 71,800 | 71,800 | 68,100 | 69,200 | 374 |
| 2009/03/30 | 69,000 | 72,200 | 69,000 | 71,800 | 885 |
| 2009/03/27 | 64,200 | 68,200 | 64,200 | 68,000 | 772 |
| 2009/03/26 | 64,500 | 64,500 | 63,000 | 63,300 | 484 |
| 2009/03/25 | 64,600 | 66,500 | 63,700 | 64,000 | 553 |
| 2009/03/24 | 64,900 | 66,400 | 63,700 | 64,600 | 464 |
| 2009/03/23 | 64,300 | 64,800 | 63,600 | 64,300 | 448 |
| 2009/03/19 | 66,500 | 66,500 | 63,300 | 63,800 | 1,040 |
| 2009/03/18 | 68,900 | 69,100 | 65,600 | 68,000 | 792 |
| 2009/03/17 | 67,000 | 70,000 | 63,800 | 64,900 | 557 |
| 2009/03/16 | 63,700 | 67,700 | 63,700 | 66,200 | 566 |
| 2009/03/13 | 61,800 | 63,500 | 61,000 | 62,700 | 355 |
| 2009/03/12 | 60,200 | 62,600 | 60,200 | 60,700 | 247 |
| 2009/03/11 | 61,400 | 62,500 | 60,000 | 60,000 | 351 |
| 2009/03/10 | 61,500 | 61,900 | 60,300 | 61,100 | 143 |
| 2009/03/09 | 62,000 | 63,500 | 61,500 | 62,000 | 215 |
| 2009/03/06 | 62,300 | 62,800 | 61,500 | 61,500 | 575 |
| 2009/03/05 | 65,800 | 67,800 | 64,500 | 64,800 | 352 |
| 2009/03/04 | 64,000 | 67,400 | 63,000 | 66,000 | 396 |
| 2009/03/03 | 63,400 | 66,500 | 62,200 | 64,500 | 841 |
| 2009/03/02 | 67,700 | 69,000 | 65,600 | 66,400 | 445 |
| 2009/02/27 | 73,500 | 74,700 | 68,700 | 70,200 | 1,144 |
| 2009/02/26 | 85,000 | 85,100 | 78,500 | 78,500 | 1,017 |
| 2009/02/25 | 84,300 | 89,800 | 84,000 | 88,500 | 579 |
| 2009/02/24 | 80,000 | 84,500 | 80,000 | 83,500 | 613 |
| 2009/02/23 | 81,300 | 83,600 | 77,200 | 82,800 | 1,038 |
| 2009/02/20 | 89,700 | 94,800 | 81,300 | 81,300 | 3,577 |
| 2009/02/19 | 90,300 | 90,700 | 88,400 | 89,700 | 1,709 |
| 2009/02/18 | 87,700 | 91,400 | 86,100 | 90,200 | 1,819 |
| 2009/02/17 | 87,400 | 89,400 | 85,100 | 87,700 | 2,094 |
| 2009/02/16 | 87,100 | 88,300 | 82,800 | 86,700 | 1,621 |
| 2009/02/13 | 90,000 | 92,800 | 82,400 | 89,000 | 1,914 |
| 2009/02/12 | 89,000 | 92,000 | 87,200 | 90,300 | 437 |
| 2009/02/10 | 86,200 | 92,200 | 86,200 | 89,900 | 344 |
| 2009/02/09 | 88,100 | 91,000 | 87,000 | 87,200 | 526 |
| 2009/02/06 | 90,000 | 90,600 | 87,300 | 89,100 | 737 |
| 2009/02/05 | 95,000 | 95,800 | 90,300 | 90,300 | 636 |
| 2009/02/04 | 95,400 | 95,900 | 94,000 | 95,500 | 549 |
| 2009/02/03 | 93,400 | 94,800 | 87,100 | 93,400 | 847 |
| 2009/02/02 | 98,400 | 98,500 | 92,000 | 92,200 | 1,114 |
| 2009/01/30 | 91,000 | 96,700 | 90,600 | 96,000 | 1,329 |
| 2009/01/29 | 93,000 | 93,600 | 90,800 | 91,700 | 787 |
| 2009/01/28 | 92,500 | 93,900 | 88,000 | 88,700 | 1,067 |
| 2009/01/27 | 87,000 | 94,500 | 86,000 | 93,500 | 1,901 |
| 2009/01/26 | 89,500 | 92,000 | 85,200 | 87,500 | 2,643 |
| 2009/01/23 | 78,000 | 84,500 | 76,900 | 84,500 | 4,070 |
| 2009/01/22 | 72,700 | 78,500 | 72,500 | 74,500 | 801 |
| 2009/01/21 | 73,900 | 73,900 | 69,800 | 70,500 | 1,187 |
| 2009/01/20 | 79,400 | 86,000 | 72,100 | 76,000 | 2,002 |
| 2009/01/19 | 77,200 | 80,900 | 75,100 | 80,400 | 1,480 |
| 2009/01/16 | 71,400 | 79,500 | 70,600 | 74,200 | 3,648 |
| 2009/01/15 | 65,000 | 70,400 | 63,400 | 70,400 | 1,937 |
| 2009/01/14 | 60,000 | 65,400 | 60,000 | 65,400 | 702 |
| 2009/01/13 | 61,000 | 61,000 | 59,700 | 60,400 | 401 |
| 2009/01/09 | 59,600 | 63,000 | 59,600 | 62,200 | 702 |
| 2009/01/08 | 61,600 | 62,200 | 59,600 | 59,800 | 390 |
| 2009/01/07 | 63,800 | 67,700 | 61,200 | 61,500 | 857 |
| 2009/01/06 | 59,000 | 63,700 | 58,800 | 63,500 | 812 |
| 2009/01/05 | 60,600 | 61,100 | 58,800 | 58,900 | 401 |