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 |
|---|---|---|---|---|---|
| 2010/12/30 | 114,500 | 114,500 | 111,700 | 113,900 | 167 |
| 2010/12/29 | 112,000 | 113,800 | 112,000 | 113,700 | 138 |
| 2010/12/28 | 115,000 | 115,000 | 112,000 | 112,000 | 59 |
| 2010/12/27 | 111,900 | 112,300 | 111,100 | 112,100 | 67 |
| 2010/12/24 | 112,100 | 113,400 | 112,100 | 113,000 | 67 |
| 2010/12/22 | 112,100 | 114,500 | 112,100 | 113,700 | 191 |
| 2010/12/21 | 112,800 | 115,900 | 112,800 | 113,700 | 159 |
| 2010/12/20 | 114,000 | 114,700 | 112,500 | 113,700 | 180 |
| 2010/12/17 | 112,300 | 113,900 | 112,300 | 112,400 | 128 |
| 2010/12/16 | 112,800 | 113,800 | 111,100 | 113,400 | 247 |
| 2010/12/15 | 113,900 | 114,800 | 111,500 | 113,300 | 310 |
| 2010/12/14 | 111,000 | 113,900 | 109,500 | 113,000 | 337 |
| 2010/12/13 | 110,900 | 113,000 | 110,000 | 111,700 | 321 |
| 2010/12/10 | 108,000 | 111,900 | 108,000 | 111,200 | 393 |
| 2010/12/09 | 107,600 | 108,100 | 106,600 | 107,500 | 147 |
| 2010/12/08 | 107,900 | 109,500 | 107,800 | 107,900 | 195 |
| 2010/12/07 | 107,000 | 107,300 | 105,900 | 107,300 | 263 |
| 2010/12/06 | 106,000 | 107,200 | 106,000 | 106,500 | 99 |
| 2010/12/03 | 107,100 | 107,100 | 105,900 | 106,000 | 109 |
| 2010/12/02 | 109,000 | 109,900 | 106,600 | 108,000 | 319 |
| 2010/12/01 | 105,600 | 109,000 | 103,800 | 108,000 | 71 |
| 2010/11/30 | 110,000 | 110,000 | 105,600 | 105,600 | 125 |
| 2010/11/29 | 111,000 | 112,700 | 109,500 | 109,500 | 85 |
| 2010/11/26 | 113,000 | 113,000 | 108,000 | 109,700 | 100 |
| 2010/11/25 | 109,400 | 114,000 | 109,400 | 113,500 | 148 |
| 2010/11/24 | 108,900 | 110,600 | 107,500 | 108,400 | 132 |
| 2010/11/22 | 109,100 | 110,500 | 107,100 | 110,000 | 99 |
| 2010/11/19 | 105,500 | 109,300 | 105,500 | 108,000 | 273 |
| 2010/11/18 | 105,700 | 105,900 | 103,600 | 105,900 | 161 |
| 2010/11/17 | 103,100 | 106,300 | 102,300 | 105,500 | 119 |
| 2010/11/16 | 100,800 | 105,700 | 100,200 | 105,000 | 411 |
| 2010/11/15 | 100,300 | 100,600 | 99,900 | 100,100 | 136 |
| 2010/11/12 | 101,000 | 101,300 | 100,300 | 100,300 | 48 |
| 2010/11/11 | 101,000 | 101,000 | 99,800 | 101,000 | 321 |
| 2010/11/10 | 100,300 | 103,000 | 100,300 | 102,800 | 100 |
| 2010/11/09 | 101,200 | 102,000 | 100,200 | 100,700 | 246 |
| 2010/11/08 | 101,000 | 103,300 | 101,000 | 102,000 | 68 |
| 2010/11/05 | 100,000 | 102,300 | 100,000 | 101,000 | 68 |
| 2010/11/04 | 102,500 | 102,500 | 99,500 | 100,400 | 256 |
| 2010/11/02 | 104,700 | 104,700 | 103,000 | 103,900 | 112 |
| 2010/11/01 | 105,000 | 105,500 | 104,300 | 105,500 | 75 |
| 2010/10/29 | 100,200 | 107,000 | 100,200 | 105,400 | 208 |
| 2010/10/28 | 101,600 | 101,600 | 100,100 | 101,300 | 42 |
| 2010/10/27 | 100,200 | 100,900 | 99,000 | 99,700 | 120 |
| 2010/10/26 | 100,000 | 101,900 | 100,000 | 100,100 | 89 |
| 2010/10/25 | 101,000 | 101,000 | 100,200 | 100,300 | 60 |
| 2010/10/22 | 101,000 | 101,700 | 100,800 | 101,200 | 30 |
| 2010/10/21 | 100,200 | 102,500 | 100,100 | 101,900 | 84 |
| 2010/10/20 | 101,800 | 102,200 | 100,100 | 100,100 | 134 |
| 2010/10/19 | 101,000 | 103,000 | 101,000 | 101,800 | 80 |
| 2010/10/18 | 103,200 | 104,500 | 101,000 | 102,000 | 235 |
| 2010/10/15 | 105,000 | 108,800 | 103,800 | 104,000 | 94 |
| 2010/10/14 | 103,200 | 105,800 | 100,000 | 105,400 | 281 |
| 2010/10/13 | 104,100 | 106,000 | 102,100 | 104,000 | 101 |
| 2010/10/12 | 109,500 | 109,500 | 105,400 | 105,400 | 119 |
| 2010/10/08 | 110,000 | 112,000 | 109,000 | 109,500 | 84 |
| 2010/10/07 | 113,100 | 114,500 | 108,100 | 109,500 | 228 |
| 2010/10/06 | 115,000 | 115,100 | 112,100 | 114,000 | 204 |
| 2010/10/05 | 118,000 | 118,000 | 115,900 | 116,000 | 34 |
| 2010/10/04 | 117,400 | 118,500 | 117,400 | 118,000 | 56 |
| 2010/10/01 | 116,100 | 117,500 | 115,000 | 117,500 | 84 |
| 2010/09/30 | 116,200 | 116,800 | 115,900 | 116,800 | 19 |
| 2010/09/29 | 115,900 | 117,100 | 115,900 | 117,100 | 33 |
| 2010/09/28 | 116,500 | 116,900 | 115,000 | 116,900 | 97 |
| 2010/09/27 | 116,200 | 118,500 | 116,000 | 116,000 | 33 |
| 2010/09/24 | 115,000 | 117,500 | 115,000 | 116,500 | 48 |
| 2010/09/22 | 116,100 | 116,100 | 115,100 | 115,900 | 67 |
| 2010/09/21 | 118,000 | 118,500 | 115,900 | 117,000 | 41 |
| 2010/09/17 | 119,300 | 119,400 | 116,900 | 117,500 | 59 |
| 2010/09/16 | 117,800 | 119,700 | 116,700 | 118,000 | 81 |
| 2010/09/15 | 118,800 | 119,900 | 117,800 | 118,200 | 91 |
| 2010/09/14 | 117,900 | 119,900 | 117,900 | 118,800 | 18 |
| 2010/09/13 | 120,000 | 120,000 | 118,200 | 118,200 | 14 |
| 2010/09/10 | 120,400 | 120,400 | 118,400 | 119,000 | 88 |
| 2010/09/09 | 118,500 | 121,000 | 118,000 | 120,900 | 63 |
| 2010/09/08 | 121,100 | 121,100 | 117,100 | 118,500 | 66 |
| 2010/09/07 | 117,300 | 122,900 | 115,000 | 121,000 | 100 |
| 2010/09/06 | 117,000 | 117,000 | 114,700 | 116,700 | 51 |
| 2010/09/03 | 119,700 | 119,700 | 116,500 | 117,000 | 55 |
| 2010/09/02 | 119,000 | 119,000 | 115,500 | 119,000 | 55 |
| 2010/09/01 | 121,900 | 123,400 | 115,000 | 118,200 | 435 |
| 2010/08/31 | 112,500 | 124,700 | 112,000 | 119,900 | 429 |
| 2010/08/30 | 110,000 | 112,000 | 107,500 | 112,000 | 219 |
| 2010/08/27 | 107,000 | 107,700 | 106,000 | 107,100 | 247 |
| 2010/08/26 | 107,400 | 108,000 | 104,300 | 105,200 | 212 |
| 2010/08/25 | 106,500 | 108,700 | 103,000 | 105,800 | 184 |
| 2010/08/24 | 108,400 | 109,000 | 107,500 | 108,100 | 54 |
| 2010/08/23 | 110,200 | 110,200 | 107,700 | 107,900 | 107 |
| 2010/08/20 | 110,000 | 114,200 | 109,000 | 111,000 | 132 |
| 2010/08/19 | 110,000 | 111,400 | 109,000 | 110,200 | 73 |
| 2010/08/18 | 108,800 | 111,600 | 108,800 | 110,000 | 97 |
| 2010/08/17 | 107,000 | 110,000 | 105,900 | 107,800 | 86 |
| 2010/08/16 | 109,000 | 109,000 | 106,800 | 107,000 | 42 |
| 2010/08/13 | 106,000 | 107,300 | 106,000 | 107,000 | 17 |
| 2010/08/12 | 105,900 | 107,100 | 105,600 | 106,000 | 60 |
| 2010/08/11 | 110,000 | 110,000 | 108,800 | 109,400 | 36 |
| 2010/08/10 | 110,000 | 111,500 | 109,000 | 110,000 | 105 |
| 2010/08/09 | 109,100 | 110,700 | 109,100 | 109,900 | 116 |
| 2010/08/06 | 110,300 | 112,800 | 110,000 | 111,000 | 52 |
| 2010/08/05 | 112,000 | 112,000 | 109,000 | 110,000 | 203 |
| 2010/08/04 | 114,000 | 114,000 | 110,100 | 112,000 | 85 |
| 2010/08/03 | 112,100 | 114,200 | 111,800 | 113,900 | 129 |
| 2010/08/02 | 109,100 | 112,000 | 109,100 | 111,700 | 161 |
| 2010/07/30 | 110,000 | 110,500 | 108,700 | 108,700 | 215 |
| 2010/07/29 | 110,800 | 112,900 | 109,700 | 110,600 | 182 |
| 2010/07/28 | 113,000 | 113,800 | 109,300 | 112,600 | 247 |
| 2010/07/27 | 111,900 | 113,000 | 109,100 | 109,900 | 268 |
| 2010/07/26 | 108,500 | 109,800 | 106,900 | 109,400 | 158 |
| 2010/07/23 | 105,200 | 107,500 | 104,600 | 107,500 | 82 |
| 2010/07/22 | 105,000 | 105,400 | 104,200 | 105,100 | 57 |
| 2010/07/21 | 107,800 | 107,800 | 105,000 | 105,800 | 83 |
| 2010/07/20 | 105,000 | 106,000 | 104,800 | 105,000 | 113 |
| 2010/07/16 | 105,800 | 105,800 | 104,500 | 105,000 | 80 |
| 2010/07/15 | 107,900 | 108,000 | 105,700 | 105,700 | 115 |
| 2010/07/14 | 107,200 | 109,700 | 106,400 | 108,800 | 179 |
| 2010/07/13 | 111,200 | 111,200 | 106,200 | 106,800 | 259 |
| 2010/07/12 | 112,800 | 112,800 | 109,000 | 109,700 | 211 |
| 2010/07/09 | 116,900 | 116,900 | 113,800 | 113,800 | 88 |
| 2010/07/08 | 118,500 | 118,800 | 114,000 | 117,800 | 265 |
| 2010/07/07 | 117,900 | 118,500 | 114,600 | 116,600 | 537 |
| 2010/07/06 | 110,200 | 112,500 | 109,200 | 112,000 | 201 |
| 2010/07/05 | 110,000 | 110,000 | 108,500 | 109,800 | 60 |
| 2010/07/02 | 109,000 | 110,000 | 107,400 | 109,900 | 117 |
| 2010/07/01 | 111,000 | 113,100 | 109,700 | 109,700 | 139 |
| 2010/06/30 | 108,700 | 109,900 | 105,500 | 109,900 | 136 |
| 2010/06/29 | 112,000 | 115,000 | 111,100 | 111,100 | 108 |
| 2010/06/28 | 116,000 | 116,000 | 111,500 | 111,500 | 86 |
| 2010/06/25 | 115,500 | 115,500 | 114,000 | 114,300 | 119 |
| 2010/06/24 | 118,100 | 118,800 | 117,300 | 117,400 | 43 |
| 2010/06/23 | 119,000 | 119,400 | 118,200 | 119,000 | 25 |
| 2010/06/22 | 120,300 | 120,700 | 118,200 | 120,000 | 113 |
| 2010/06/21 | 115,000 | 121,000 | 115,000 | 120,800 | 356 |
| 2010/06/18 | 118,300 | 119,700 | 114,200 | 115,000 | 269 |
| 2010/06/17 | 121,000 | 121,000 | 118,700 | 119,000 | 131 |
| 2010/06/16 | 120,200 | 122,200 | 120,200 | 120,900 | 205 |
| 2010/06/15 | 120,600 | 120,900 | 119,500 | 119,900 | 316 |
| 2010/06/14 | 124,500 | 125,000 | 121,400 | 121,500 | 312 |
| 2010/06/11 | 126,000 | 127,100 | 125,100 | 125,200 | 58 |
| 2010/06/10 | 121,000 | 123,500 | 120,400 | 123,000 | 93 |
| 2010/06/09 | 128,000 | 128,500 | 120,000 | 120,300 | 544 |
| 2010/06/08 | 126,000 | 127,900 | 126,000 | 126,000 | 587 |
| 2010/06/07 | 128,000 | 130,000 | 128,000 | 128,100 | 90 |
| 2010/06/04 | 133,400 | 135,900 | 131,000 | 132,500 | 379 |
| 2010/06/03 | 131,100 | 133,500 | 128,200 | 130,600 | 114 |
| 2010/06/02 | 131,000 | 131,900 | 128,000 | 128,100 | 143 |
| 2010/06/01 | 133,500 | 135,500 | 132,000 | 132,000 | 108 |
| 2010/05/31 | 127,000 | 133,100 | 127,000 | 133,000 | 128 |
| 2010/05/28 | 127,900 | 128,800 | 127,000 | 127,100 | 143 |
| 2010/05/27 | 120,000 | 124,800 | 119,000 | 123,900 | 155 |
| 2010/05/26 | 123,100 | 129,800 | 120,000 | 120,000 | 264 |
| 2010/05/25 | 127,200 | 132,900 | 121,600 | 125,000 | 142 |
| 2010/05/24 | 126,000 | 131,500 | 126,000 | 129,100 | 200 |
| 2010/05/21 | 130,000 | 136,000 | 129,000 | 132,000 | 281 |
| 2010/05/20 | 137,000 | 141,200 | 137,000 | 138,900 | 118 |
| 2010/05/19 | 135,800 | 141,700 | 135,100 | 139,900 | 319 |
| 2010/05/18 | 147,500 | 150,800 | 138,200 | 144,000 | 257 |
| 2010/05/17 | 152,600 | 159,000 | 148,000 | 149,500 | 219 |
| 2010/05/14 | 159,000 | 165,000 | 157,800 | 164,500 | 421 |
| 2010/05/13 | 149,500 | 157,800 | 149,500 | 157,800 | 244 |
| 2010/05/12 | 148,900 | 148,900 | 135,000 | 142,000 | 193 |
| 2010/05/11 | 155,000 | 155,000 | 140,000 | 142,000 | 287 |
| 2010/05/10 | 148,000 | 154,500 | 148,000 | 150,000 | 177 |
| 2010/05/07 | 144,000 | 162,100 | 140,800 | 154,000 | 447 |
| 2010/05/06 | 163,100 | 164,200 | 149,000 | 157,500 | 636 |
| 2010/04/30 | 163,300 | 168,300 | 163,300 | 167,100 | 254 |
| 2010/04/28 | 165,000 | 168,500 | 163,900 | 165,500 | 175 |
| 2010/04/27 | 174,000 | 177,000 | 167,600 | 168,000 | 322 |
| 2010/04/26 | 165,000 | 174,000 | 163,000 | 172,000 | 637 |
| 2010/04/23 | 165,000 | 168,000 | 159,900 | 160,300 | 416 |
| 2010/04/22 | 163,000 | 170,800 | 163,000 | 167,000 | 1,036 |
| 2010/04/21 | 152,600 | 159,700 | 151,000 | 159,700 | 274 |
| 2010/04/20 | 148,000 | 160,000 | 148,000 | 153,000 | 664 |
| 2010/04/19 | 143,000 | 151,500 | 140,100 | 146,500 | 501 |
| 2010/04/16 | 144,700 | 145,000 | 140,500 | 144,000 | 125 |
| 2010/04/15 | 143,100 | 144,700 | 141,700 | 143,200 | 146 |
| 2010/04/14 | 139,900 | 141,000 | 137,500 | 138,500 | 100 |
| 2010/04/13 | 136,000 | 138,000 | 130,000 | 138,000 | 197 |
| 2010/04/12 | 139,000 | 139,800 | 136,000 | 136,000 | 160 |
| 2010/04/09 | 140,400 | 141,500 | 138,000 | 139,200 | 105 |
| 2010/04/08 | 137,900 | 141,400 | 136,400 | 140,500 | 126 |
| 2010/04/07 | 143,500 | 143,500 | 137,000 | 138,000 | 337 |
| 2010/04/06 | 149,600 | 149,700 | 137,500 | 140,300 | 439 |
| 2010/04/05 | 137,500 | 149,800 | 136,800 | 148,600 | 1,010 |
| 2010/04/02 | 132,000 | 135,000 | 130,100 | 132,100 | 620 |
| 2010/04/01 | 124,900 | 130,000 | 124,500 | 130,000 | 579 |
| 2010/03/31 | 124,500 | 125,000 | 119,500 | 125,000 | 544 |
| 2010/03/30 | 121,000 | 123,000 | 120,000 | 121,900 | 338 |
| 2010/03/29 | 120,300 | 121,000 | 118,500 | 119,700 | 159 |
| 2010/03/26 | 122,700 | 123,500 | 116,600 | 120,300 | 298 |
| 2010/03/25 | 124,000 | 124,200 | 120,000 | 121,600 | 493 |
| 2010/03/24 | 124,100 | 124,800 | 121,100 | 124,000 | 322 |
| 2010/03/23 | 117,000 | 124,000 | 115,700 | 122,800 | 417 |
| 2010/03/19 | 117,000 | 117,000 | 114,000 | 117,000 | 263 |
| 2010/03/18 | 117,100 | 118,500 | 117,100 | 117,500 | 62 |
| 2010/03/17 | 118,000 | 118,900 | 117,000 | 118,500 | 98 |
| 2010/03/16 | 112,300 | 118,700 | 111,900 | 118,700 | 162 |
| 2010/03/15 | 119,000 | 119,000 | 115,000 | 115,300 | 202 |
| 2010/03/12 | 118,700 | 121,500 | 117,000 | 117,700 | 248 |
| 2010/03/11 | 111,500 | 119,300 | 110,500 | 117,300 | 543 |
| 2010/03/10 | 109,400 | 111,700 | 109,400 | 111,000 | 53 |
| 2010/03/09 | 109,900 | 111,800 | 109,000 | 109,200 | 45 |
| 2010/03/08 | 114,000 | 114,000 | 110,000 | 111,000 | 66 |
| 2010/03/05 | 107,300 | 111,900 | 107,300 | 111,200 | 168 |
| 2010/03/04 | 108,700 | 110,100 | 107,600 | 108,000 | 107 |
| 2010/03/03 | 114,000 | 114,000 | 109,500 | 111,700 | 91 |
| 2010/03/02 | 113,400 | 117,000 | 109,600 | 114,000 | 217 |
| 2010/03/01 | 109,100 | 116,800 | 109,100 | 112,500 | 807 |
| 2010/02/26 | 101,800 | 104,600 | 101,800 | 104,600 | 93 |
| 2010/02/25 | 104,600 | 104,600 | 103,200 | 104,000 | 31 |
| 2010/02/24 | 103,100 | 104,400 | 103,000 | 104,400 | 39 |
| 2010/02/23 | 102,100 | 104,600 | 102,100 | 104,600 | 50 |
| 2010/02/22 | 104,200 | 104,800 | 102,200 | 104,800 | 90 |
| 2010/02/19 | 104,200 | 105,400 | 104,000 | 104,000 | 68 |
| 2010/02/18 | 103,000 | 104,500 | 103,000 | 104,200 | 36 |
| 2010/02/17 | 105,900 | 105,900 | 104,700 | 104,900 | 87 |
| 2010/02/16 | 104,900 | 105,000 | 104,500 | 104,900 | 57 |
| 2010/02/15 | 105,000 | 105,300 | 104,100 | 104,900 | 59 |
| 2010/02/12 | 104,700 | 105,900 | 101,000 | 105,500 | 374 |
| 2010/02/10 | 107,500 | 108,700 | 105,000 | 105,800 | 173 |
| 2010/02/09 | 106,100 | 109,500 | 106,100 | 109,000 | 427 |
| 2010/02/08 | 105,500 | 106,500 | 104,700 | 106,000 | 134 |
| 2010/02/05 | 102,300 | 106,000 | 102,300 | 106,000 | 162 |
| 2010/02/04 | 105,900 | 105,900 | 104,000 | 104,600 | 94 |
| 2010/02/03 | 104,600 | 106,300 | 104,600 | 105,000 | 142 |
| 2010/02/02 | 102,000 | 103,700 | 101,100 | 102,900 | 240 |
| 2010/02/01 | 103,900 | 104,600 | 101,900 | 103,000 | 378 |
| 2010/01/29 | 107,000 | 108,100 | 105,000 | 105,000 | 193 |
| 2010/01/28 | 107,200 | 108,700 | 106,000 | 106,500 | 162 |
| 2010/01/27 | 106,900 | 110,400 | 106,900 | 110,000 | 235 |
| 2010/01/26 | 111,000 | 111,000 | 107,000 | 109,100 | 473 |
| 2010/01/25 | 108,700 | 113,000 | 108,600 | 110,600 | 531 |
| 2010/01/22 | 107,800 | 112,000 | 107,800 | 110,200 | 651 |
| 2010/01/21 | 106,700 | 108,300 | 106,700 | 107,900 | 185 |
| 2010/01/20 | 105,600 | 106,500 | 105,600 | 106,400 | 78 |
| 2010/01/19 | 106,800 | 106,900 | 105,000 | 105,100 | 127 |
| 2010/01/18 | 103,900 | 107,000 | 103,600 | 106,200 | 283 |
| 2010/01/15 | 103,300 | 103,500 | 101,400 | 103,500 | 188 |
| 2010/01/14 | 103,800 | 104,000 | 102,900 | 103,400 | 114 |
| 2010/01/13 | 103,600 | 104,200 | 102,500 | 104,200 | 172 |
| 2010/01/12 | 101,000 | 103,500 | 100,600 | 103,000 | 354 |
| 2010/01/08 | 100,800 | 101,600 | 99,800 | 100,400 | 313 |
| 2010/01/07 | 103,900 | 104,000 | 99,900 | 100,400 | 533 |
| 2010/01/06 | 105,300 | 106,000 | 103,300 | 103,900 | 472 |
| 2010/01/05 | 105,500 | 109,000 | 104,500 | 105,000 | 199 |
| 2010/01/04 | 109,300 | 115,000 | 108,000 | 108,000 | 120 |