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 |
|---|---|---|---|---|---|
| 2011/12/30 | 77,500 | 78,000 | 77,400 | 78,000 | 9 |
| 2011/12/29 | 79,000 | 79,000 | 77,000 | 77,600 | 32 |
| 2011/12/28 | 79,800 | 79,800 | 77,100 | 78,800 | 43 |
| 2011/12/27 | 76,500 | 77,400 | 76,400 | 77,000 | 39 |
| 2011/12/26 | 80,000 | 80,000 | 77,100 | 77,200 | 59 |
| 2011/12/22 | 78,000 | 79,900 | 77,100 | 77,100 | 34 |
| 2011/12/21 | 79,000 | 79,700 | 77,100 | 78,000 | 55 |
| 2011/12/20 | 78,600 | 80,500 | 77,500 | 78,200 | 60 |
| 2011/12/19 | 82,000 | 82,400 | 78,000 | 81,600 | 45 |
| 2011/12/16 | 83,500 | 83,600 | 76,900 | 82,300 | 94 |
| 2011/12/15 | 83,300 | 83,600 | 79,000 | 82,000 | 253 |
| 2011/12/14 | 82,900 | 88,800 | 80,100 | 86,100 | 495 |
| 2011/12/13 | 71,800 | 82,500 | 71,800 | 80,000 | 754 |
| 2011/12/12 | 71,000 | 72,500 | 70,800 | 72,000 | 402 |
| 2011/12/09 | 70,700 | 70,700 | 70,200 | 70,200 | 161 |
| 2011/12/08 | 70,200 | 72,000 | 70,100 | 70,700 | 108 |
| 2011/12/07 | 70,300 | 70,300 | 69,200 | 70,000 | 154 |
| 2011/12/06 | 72,000 | 72,000 | 69,800 | 70,300 | 108 |
| 2011/12/05 | 70,600 | 72,000 | 70,000 | 71,000 | 217 |
| 2011/12/02 | 70,500 | 70,800 | 69,700 | 69,900 | 89 |
| 2011/12/01 | 71,000 | 71,500 | 70,200 | 70,800 | 70 |
| 2011/11/30 | 71,200 | 71,400 | 70,300 | 70,500 | 129 |
| 2011/11/29 | 71,400 | 71,400 | 70,600 | 71,000 | 24 |
| 2011/11/28 | 72,100 | 72,300 | 70,700 | 71,400 | 91 |
| 2011/11/25 | 70,400 | 70,700 | 69,900 | 70,600 | 87 |
| 2011/11/24 | 71,000 | 71,000 | 69,700 | 70,100 | 93 |
| 2011/11/22 | 70,000 | 70,900 | 69,600 | 70,900 | 113 |
| 2011/11/21 | 72,000 | 72,100 | 71,100 | 71,100 | 31 |
| 2011/11/18 | 72,500 | 72,500 | 71,100 | 72,000 | 196 |
| 2011/11/17 | 72,000 | 72,500 | 72,000 | 72,500 | 111 |
| 2011/11/16 | 72,100 | 74,000 | 72,100 | 73,000 | 133 |
| 2011/11/15 | 74,000 | 74,800 | 73,000 | 73,500 | 114 |
| 2011/11/14 | 74,500 | 74,900 | 72,500 | 74,900 | 96 |
| 2011/11/11 | 70,200 | 72,000 | 70,200 | 72,000 | 170 |
| 2011/11/10 | 72,000 | 72,000 | 70,500 | 71,700 | 126 |
| 2011/11/09 | 73,500 | 75,000 | 72,500 | 73,100 | 246 |
| 2011/11/08 | 79,000 | 79,500 | 75,100 | 76,500 | 155 |
| 2011/11/07 | 77,400 | 82,200 | 77,400 | 80,000 | 98 |
| 2011/11/04 | 83,500 | 83,500 | 80,200 | 80,200 | 80 |
| 2011/11/02 | 84,000 | 85,000 | 82,400 | 83,500 | 66 |
| 2011/11/01 | 85,600 | 85,600 | 82,900 | 84,000 | 80 |
| 2011/10/31 | 86,200 | 87,800 | 86,000 | 87,800 | 23 |
| 2011/10/28 | 88,000 | 88,000 | 84,700 | 85,000 | 73 |
| 2011/10/27 | 83,500 | 84,300 | 82,800 | 83,200 | 46 |
| 2011/10/26 | 82,700 | 83,500 | 82,500 | 83,500 | 82 |
| 2011/10/25 | 84,200 | 85,400 | 83,700 | 84,200 | 82 |
| 2011/10/24 | 86,700 | 86,900 | 85,000 | 85,700 | 67 |
| 2011/10/21 | 86,500 | 87,500 | 86,200 | 86,300 | 61 |
| 2011/10/20 | 88,400 | 88,400 | 87,100 | 87,900 | 21 |
| 2011/10/19 | 88,600 | 88,600 | 88,000 | 88,400 | 27 |
| 2011/10/18 | 90,000 | 90,000 | 88,500 | 88,500 | 12 |
| 2011/10/17 | 90,000 | 92,100 | 89,000 | 90,000 | 18 |
| 2011/10/14 | 90,000 | 90,000 | 88,600 | 88,700 | 11 |
| 2011/10/13 | 91,300 | 93,000 | 89,100 | 90,000 | 20 |
| 2011/10/12 | 88,400 | 89,800 | 88,100 | 89,800 | 23 |
| 2011/10/11 | 90,300 | 90,300 | 88,100 | 88,100 | 11 |
| 2011/10/07 | 90,200 | 90,200 | 88,000 | 88,000 | 19 |
| 2011/10/06 | 87,400 | 87,600 | 87,400 | 87,600 | 32 |
| 2011/10/05 | 89,000 | 89,000 | 87,000 | 87,900 | 16 |
| 2011/10/04 | 90,000 | 90,000 | 88,000 | 88,600 | 24 |
| 2011/10/03 | 91,500 | 93,400 | 91,300 | 91,300 | 31 |
| 2011/09/30 | 95,000 | 95,000 | 91,500 | 93,000 | 24 |
| 2011/09/29 | 89,000 | 92,000 | 89,000 | 92,000 | 14 |
| 2011/09/28 | 98,800 | 98,800 | 91,000 | 91,000 | 23 |
| 2011/09/27 | 88,400 | 89,000 | 86,400 | 89,000 | 46 |
| 2011/09/26 | 94,500 | 94,500 | 85,500 | 85,500 | 139 |
| 2011/09/22 | 98,800 | 98,800 | 95,600 | 95,600 | 36 |
| 2011/09/21 | 99,000 | 99,000 | 96,700 | 98,800 | 11 |
| 2011/09/20 | 99,500 | 99,500 | 97,000 | 99,000 | 13 |
| 2011/09/16 | 97,300 | 98,000 | 97,300 | 98,000 | 16 |
| 2011/09/15 | 98,000 | 99,200 | 97,000 | 97,000 | 29 |
| 2011/09/14 | 100,000 | 100,000 | 95,200 | 97,000 | 53 |
| 2011/09/13 | 100,100 | 100,100 | 96,900 | 100,000 | 22 |
| 2011/09/12 | 96,100 | 100,000 | 96,100 | 100,000 | 44 |
| 2011/09/09 | 100,000 | 100,000 | 99,500 | 100,000 | 40 |
| 2011/09/08 | 100,300 | 100,700 | 99,900 | 100,300 | 84 |
| 2011/09/07 | 100,200 | 101,000 | 100,200 | 100,200 | 82 |
| 2011/09/06 | 100,000 | 100,200 | 99,600 | 100,200 | 210 |
| 2011/09/05 | 100,000 | 100,500 | 99,600 | 100,200 | 28 |
| 2011/09/02 | 100,000 | 100,000 | 98,800 | 99,600 | 33 |
| 2011/09/01 | 100,300 | 100,300 | 99,800 | 100,000 | 116 |
| 2011/08/31 | 100,000 | 100,300 | 100,000 | 100,300 | 68 |
| 2011/08/30 | 100,000 | 100,500 | 100,000 | 100,000 | 107 |
| 2011/08/29 | 100,000 | 100,400 | 100,000 | 100,000 | 55 |
| 2011/08/26 | 100,000 | 100,100 | 100,000 | 100,000 | 95 |
| 2011/08/25 | 100,000 | 100,100 | 100,000 | 100,000 | 118 |
| 2011/08/24 | 99,000 | 99,300 | 99,000 | 99,000 | 53 |
| 2011/08/23 | 98,500 | 98,700 | 97,600 | 98,300 | 27 |
| 2011/08/22 | 99,100 | 99,100 | 97,000 | 98,500 | 43 |
| 2011/08/19 | 98,000 | 99,900 | 98,000 | 99,100 | 20 |
| 2011/08/18 | 100,000 | 100,100 | 98,000 | 99,500 | 42 |
| 2011/08/17 | 100,000 | 100,000 | 99,900 | 100,000 | 43 |
| 2011/08/16 | 100,200 | 100,500 | 99,900 | 100,500 | 76 |
| 2011/08/15 | 100,100 | 101,000 | 100,000 | 100,100 | 68 |
| 2011/08/12 | 106,000 | 106,000 | 100,800 | 101,000 | 192 |
| 2011/08/11 | 95,500 | 100,000 | 95,500 | 100,000 | 16 |
| 2011/08/10 | 100,000 | 100,500 | 100,000 | 100,000 | 20 |
| 2011/08/09 | 95,500 | 100,000 | 95,000 | 100,000 | 77 |
| 2011/08/08 | 98,900 | 102,000 | 98,300 | 98,500 | 71 |
| 2011/08/05 | 102,900 | 102,900 | 101,600 | 102,700 | 20 |
| 2011/08/04 | 105,000 | 105,600 | 104,000 | 105,600 | 18 |
| 2011/08/03 | 102,500 | 105,600 | 102,000 | 105,600 | 73 |
| 2011/08/02 | 105,000 | 105,100 | 104,200 | 104,500 | 38 |
| 2011/08/01 | 105,900 | 106,500 | 105,400 | 106,100 | 63 |
| 2011/07/29 | 104,700 | 104,700 | 103,900 | 103,900 | 44 |
| 2011/07/28 | 107,500 | 107,500 | 105,000 | 105,000 | 31 |
| 2011/07/27 | 107,000 | 107,000 | 105,300 | 106,800 | 10 |
| 2011/07/26 | 106,500 | 107,000 | 105,500 | 107,000 | 30 |
| 2011/07/25 | 106,900 | 106,900 | 105,100 | 105,500 | 20 |
| 2011/07/22 | 104,100 | 104,900 | 103,800 | 104,900 | 48 |
| 2011/07/21 | 105,700 | 105,700 | 104,300 | 105,000 | 57 |
| 2011/07/20 | 105,300 | 106,000 | 105,300 | 105,900 | 27 |
| 2011/07/19 | 106,200 | 108,000 | 106,100 | 106,300 | 24 |
| 2011/07/15 | 105,500 | 108,000 | 105,000 | 108,000 | 31 |
| 2011/07/14 | 105,000 | 106,900 | 105,000 | 106,800 | 23 |
| 2011/07/13 | 105,400 | 105,400 | 103,700 | 105,200 | 16 |
| 2011/07/12 | 107,000 | 108,000 | 105,000 | 105,500 | 161 |
| 2011/07/11 | 109,900 | 111,500 | 108,100 | 109,600 | 289 |
| 2011/07/08 | 105,600 | 107,500 | 105,600 | 107,100 | 68 |
| 2011/07/07 | 106,700 | 106,700 | 105,300 | 106,700 | 19 |
| 2011/07/06 | 105,000 | 107,000 | 105,000 | 106,800 | 32 |
| 2011/07/05 | 105,600 | 106,600 | 104,500 | 106,000 | 35 |
| 2011/07/04 | 104,500 | 107,400 | 104,500 | 105,500 | 90 |
| 2011/07/01 | 104,100 | 105,500 | 104,100 | 104,500 | 16 |
| 2011/06/30 | 105,500 | 105,500 | 105,000 | 105,500 | 23 |
| 2011/06/29 | 105,500 | 105,500 | 104,300 | 105,000 | 67 |
| 2011/06/28 | 106,500 | 107,500 | 104,500 | 105,500 | 92 |
| 2011/06/27 | 107,000 | 107,000 | 104,200 | 104,200 | 39 |
| 2011/06/24 | 101,300 | 101,900 | 101,300 | 101,500 | 11 |
| 2011/06/23 | 101,100 | 102,600 | 101,100 | 101,100 | 82 |
| 2011/06/22 | 102,300 | 103,600 | 102,200 | 103,600 | 54 |
| 2011/06/21 | 103,800 | 104,000 | 101,100 | 102,300 | 26 |
| 2011/06/20 | 103,000 | 105,500 | 103,000 | 104,400 | 8 |
| 2011/06/17 | 102,900 | 104,400 | 102,900 | 103,000 | 20 |
| 2011/06/16 | 104,900 | 104,900 | 103,100 | 103,100 | 26 |
| 2011/06/15 | 106,100 | 106,100 | 105,100 | 105,500 | 11 |
| 2011/06/14 | 106,000 | 108,000 | 105,100 | 107,700 | 22 |
| 2011/06/13 | 105,100 | 107,400 | 104,800 | 106,000 | 25 |
| 2011/06/10 | 105,600 | 106,000 | 105,600 | 105,700 | 40 |
| 2011/06/09 | 107,000 | 107,100 | 105,700 | 107,100 | 45 |
| 2011/06/08 | 108,000 | 108,000 | 107,900 | 107,900 | 4 |
| 2011/06/07 | 109,500 | 109,500 | 108,000 | 108,200 | 38 |
| 2011/06/06 | 110,400 | 112,300 | 109,100 | 109,500 | 43 |
| 2011/06/03 | 112,200 | 113,800 | 110,300 | 110,400 | 21 |
| 2011/06/02 | 112,800 | 114,300 | 112,800 | 113,100 | 8 |
| 2011/06/01 | 114,000 | 115,700 | 114,000 | 114,400 | 33 |
| 2011/05/31 | 111,600 | 120,000 | 110,400 | 120,000 | 100 |
| 2011/05/30 | 111,600 | 111,600 | 108,900 | 109,700 | 23 |
| 2011/05/27 | 107,500 | 111,400 | 107,500 | 108,600 | 21 |
| 2011/05/26 | 108,000 | 108,000 | 105,600 | 108,000 | 60 |
| 2011/05/25 | 108,200 | 110,000 | 106,200 | 108,500 | 26 |
| 2011/05/24 | 109,500 | 109,500 | 107,500 | 108,900 | 29 |
| 2011/05/23 | 111,800 | 112,000 | 110,000 | 110,500 | 37 |
| 2011/05/20 | 118,100 | 118,100 | 112,400 | 112,900 | 80 |
| 2011/05/19 | 116,100 | 118,900 | 116,100 | 116,600 | 15 |
| 2011/05/18 | 116,500 | 117,700 | 115,800 | 117,000 | 21 |
| 2011/05/17 | 119,800 | 119,800 | 116,100 | 116,400 | 28 |
| 2011/05/16 | 122,000 | 122,000 | 117,000 | 118,300 | 14 |
| 2011/05/13 | 123,000 | 128,600 | 118,400 | 123,000 | 236 |
| 2011/05/12 | 123,000 | 123,000 | 118,500 | 122,500 | 47 |
| 2011/05/11 | 120,100 | 123,800 | 120,100 | 123,500 | 61 |
| 2011/05/10 | 120,500 | 122,500 | 118,600 | 120,100 | 42 |
| 2011/05/09 | 120,100 | 120,100 | 119,900 | 119,900 | 22 |
| 2011/05/06 | 119,700 | 119,700 | 116,800 | 118,400 | 36 |
| 2011/05/02 | 119,400 | 120,100 | 113,700 | 117,600 | 35 |
| 2011/04/28 | 120,000 | 120,000 | 116,700 | 119,400 | 30 |
| 2011/04/27 | 115,200 | 117,900 | 115,200 | 116,000 | 24 |
| 2011/04/26 | 119,200 | 119,200 | 116,500 | 117,000 | 6 |
| 2011/04/25 | 117,400 | 117,500 | 117,100 | 117,400 | 13 |
| 2011/04/22 | 117,500 | 119,000 | 117,500 | 119,000 | 20 |
| 2011/04/21 | 120,200 | 120,500 | 119,500 | 120,500 | 18 |
| 2011/04/20 | 120,000 | 120,000 | 120,000 | 120,000 | 13 |
| 2011/04/19 | 120,000 | 122,000 | 115,300 | 117,700 | 103 |
| 2011/04/18 | 120,500 | 122,000 | 120,500 | 121,000 | 12 |
| 2011/04/15 | 121,800 | 123,000 | 120,000 | 122,000 | 19 |
| 2011/04/14 | 122,400 | 124,800 | 120,500 | 123,500 | 57 |
| 2011/04/13 | 119,900 | 121,000 | 119,500 | 121,000 | 63 |
| 2011/04/12 | 120,800 | 120,800 | 120,200 | 120,300 | 11 |
| 2011/04/11 | 120,000 | 122,300 | 120,000 | 122,300 | 8 |
| 2011/04/08 | 120,000 | 120,000 | 119,600 | 120,000 | 14 |
| 2011/04/07 | 120,000 | 120,000 | 119,000 | 119,300 | 26 |
| 2011/04/06 | 120,000 | 120,200 | 120,000 | 120,000 | 35 |
| 2011/04/05 | 119,500 | 120,000 | 117,600 | 119,900 | 40 |
| 2011/04/04 | 122,500 | 122,500 | 119,000 | 119,000 | 54 |
| 2011/04/01 | 122,700 | 123,900 | 121,100 | 121,600 | 93 |
| 2011/03/31 | 123,900 | 124,900 | 120,200 | 124,100 | 85 |
| 2011/03/30 | 125,000 | 127,000 | 122,500 | 125,100 | 105 |
| 2011/03/29 | 130,000 | 130,000 | 120,000 | 122,000 | 299 |
| 2011/03/28 | 119,900 | 120,000 | 112,700 | 116,000 | 124 |
| 2011/03/25 | 118,000 | 118,700 | 117,000 | 117,800 | 116 |
| 2011/03/24 | 117,000 | 117,000 | 115,000 | 116,800 | 93 |
| 2011/03/23 | 115,000 | 117,000 | 115,000 | 116,500 | 56 |
| 2011/03/22 | 114,500 | 119,000 | 114,500 | 119,000 | 113 |
| 2011/03/18 | 113,000 | 114,000 | 112,500 | 113,500 | 107 |
| 2011/03/17 | 110,000 | 111,000 | 100,500 | 110,200 | 229 |
| 2011/03/16 | 100,100 | 114,700 | 100,000 | 110,500 | 425 |
| 2011/03/15 | 109,900 | 109,900 | 95,100 | 100,200 | 850 |
| 2011/03/14 | 97,200 | 109,400 | 97,200 | 105,300 | 531 |
| 2011/03/11 | 123,000 | 127,800 | 123,000 | 127,200 | 111 |
| 2011/03/10 | 127,000 | 127,700 | 124,500 | 127,100 | 276 |
| 2011/03/09 | 127,000 | 127,900 | 126,300 | 127,500 | 409 |
| 2011/03/08 | 127,000 | 129,900 | 124,500 | 127,000 | 608 |
| 2011/03/07 | 137,000 | 137,000 | 127,500 | 127,800 | 607 |
| 2011/03/04 | 139,000 | 139,000 | 136,000 | 137,100 | 155 |
| 2011/03/03 | 136,400 | 140,300 | 136,000 | 138,600 | 150 |
| 2011/03/02 | 136,400 | 140,000 | 135,900 | 137,000 | 208 |
| 2011/03/01 | 137,200 | 140,700 | 137,000 | 140,000 | 170 |
| 2011/02/28 | 138,000 | 138,500 | 136,000 | 137,000 | 220 |
| 2011/02/25 | 133,900 | 133,900 | 131,800 | 133,700 | 113 |
| 2011/02/24 | 134,100 | 134,400 | 128,000 | 134,300 | 195 |
| 2011/02/23 | 132,100 | 134,900 | 131,100 | 134,900 | 176 |
| 2011/02/22 | 135,600 | 135,600 | 130,500 | 135,100 | 73 |
| 2011/02/21 | 137,100 | 137,800 | 134,500 | 135,600 | 162 |
| 2011/02/18 | 135,300 | 137,700 | 134,800 | 136,700 | 119 |
| 2011/02/17 | 132,500 | 135,500 | 132,000 | 133,800 | 202 |
| 2011/02/16 | 132,600 | 133,000 | 130,000 | 131,200 | 187 |
| 2011/02/15 | 134,100 | 136,000 | 131,400 | 135,000 | 77 |
| 2011/02/14 | 135,000 | 136,800 | 133,000 | 135,500 | 111 |
| 2011/02/10 | 137,400 | 140,000 | 133,900 | 136,300 | 216 |
| 2011/02/09 | 141,500 | 141,900 | 140,000 | 140,000 | 128 |
| 2011/02/08 | 140,600 | 141,200 | 138,000 | 139,800 | 137 |
| 2011/02/07 | 139,800 | 143,700 | 139,000 | 140,500 | 241 |
| 2011/02/04 | 132,700 | 137,000 | 130,900 | 136,500 | 144 |
| 2011/02/03 | 134,000 | 135,000 | 130,000 | 133,300 | 116 |
| 2011/02/02 | 132,800 | 134,800 | 130,600 | 134,000 | 81 |
| 2011/02/01 | 129,900 | 134,500 | 127,300 | 132,800 | 225 |
| 2011/01/31 | 125,200 | 128,800 | 125,200 | 126,600 | 83 |
| 2011/01/28 | 128,500 | 128,700 | 125,000 | 128,100 | 76 |
| 2011/01/27 | 127,700 | 131,000 | 127,000 | 129,000 | 72 |
| 2011/01/26 | 128,800 | 130,000 | 127,600 | 128,900 | 71 |
| 2011/01/25 | 130,000 | 131,000 | 128,200 | 131,000 | 86 |
| 2011/01/24 | 120,000 | 129,900 | 120,000 | 127,200 | 203 |
| 2011/01/21 | 132,900 | 132,900 | 122,300 | 123,500 | 284 |
| 2011/01/20 | 131,500 | 135,500 | 130,500 | 132,900 | 271 |
| 2011/01/19 | 126,000 | 142,000 | 126,000 | 134,500 | 1,029 |
| 2011/01/18 | 116,300 | 132,000 | 115,700 | 128,400 | 1,028 |
| 2011/01/17 | 113,500 | 114,100 | 113,000 | 113,400 | 267 |
| 2011/01/14 | 113,500 | 116,800 | 113,500 | 113,600 | 531 |
| 2011/01/13 | 113,000 | 113,700 | 112,800 | 113,000 | 224 |
| 2011/01/12 | 114,000 | 114,200 | 113,000 | 113,000 | 182 |
| 2011/01/11 | 113,000 | 113,500 | 112,700 | 113,400 | 133 |
| 2011/01/07 | 113,000 | 114,000 | 112,200 | 114,000 | 282 |
| 2011/01/06 | 113,000 | 114,000 | 112,900 | 113,000 | 202 |
| 2011/01/05 | 114,900 | 115,000 | 114,000 | 114,000 | 184 |
| 2011/01/04 | 115,000 | 115,000 | 112,700 | 114,500 | 120 |