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 |
|---|---|---|---|---|---|
| 2012/12/28 | 76,800 | 77,300 | 76,400 | 76,600 | 80 |
| 2012/12/27 | 76,200 | 77,200 | 75,800 | 76,400 | 321 |
| 2012/12/26 | 75,200 | 76,100 | 75,000 | 76,000 | 76 |
| 2012/12/25 | 75,800 | 75,800 | 75,100 | 75,200 | 95 |
| 2012/12/21 | 75,300 | 76,000 | 74,800 | 74,800 | 185 |
| 2012/12/20 | 75,300 | 75,800 | 75,000 | 75,300 | 328 |
| 2012/12/19 | 76,800 | 76,800 | 75,800 | 76,000 | 88 |
| 2012/12/18 | 76,300 | 76,800 | 75,700 | 76,400 | 156 |
| 2012/12/17 | 77,000 | 77,400 | 76,100 | 76,300 | 290 |
| 2012/12/14 | 77,600 | 77,600 | 76,700 | 76,900 | 184 |
| 2012/12/13 | 77,600 | 78,000 | 77,000 | 78,000 | 267 |
| 2012/12/12 | 76,700 | 78,000 | 76,700 | 77,300 | 619 |
| 2012/12/11 | 76,200 | 76,800 | 76,200 | 76,700 | 145 |
| 2012/12/10 | 75,800 | 76,200 | 75,400 | 76,200 | 211 |
| 2012/12/07 | 75,000 | 75,500 | 75,000 | 75,400 | 101 |
| 2012/12/06 | 75,500 | 75,600 | 74,900 | 75,300 | 121 |
| 2012/12/05 | 76,200 | 76,400 | 74,500 | 75,300 | 321 |
| 2012/12/04 | 76,500 | 76,600 | 75,800 | 76,200 | 118 |
| 2012/12/03 | 75,500 | 76,200 | 75,500 | 76,000 | 224 |
| 2012/11/30 | 75,000 | 75,500 | 74,800 | 75,200 | 193 |
| 2012/11/29 | 75,500 | 75,700 | 74,900 | 75,000 | 275 |
| 2012/11/28 | 75,000 | 77,600 | 74,300 | 75,600 | 652 |
| 2012/11/27 | 74,100 | 75,300 | 74,100 | 74,700 | 160 |
| 2012/11/26 | 73,800 | 74,900 | 73,600 | 74,300 | 452 |
| 2012/11/22 | 74,500 | 74,900 | 74,300 | 74,600 | 177 |
| 2012/11/21 | 73,500 | 74,000 | 73,300 | 73,800 | 419 |
| 2012/11/20 | 73,300 | 74,100 | 73,000 | 73,400 | 255 |
| 2012/11/19 | 74,000 | 74,300 | 72,500 | 72,800 | 440 |
| 2012/11/16 | 74,000 | 74,300 | 73,700 | 73,900 | 136 |
| 2012/11/15 | 76,100 | 76,100 | 72,900 | 74,100 | 558 |
| 2012/11/14 | 77,000 | 77,000 | 76,100 | 76,200 | 236 |
| 2012/11/13 | 80,100 | 80,100 | 77,100 | 77,800 | 460 |
| 2012/11/12 | 79,400 | 79,600 | 79,200 | 79,400 | 205 |
| 2012/11/09 | 80,000 | 80,000 | 78,300 | 79,400 | 177 |
| 2012/11/08 | 81,600 | 81,600 | 80,200 | 80,200 | 127 |
| 2012/11/07 | 82,000 | 82,600 | 81,500 | 81,500 | 191 |
| 2012/11/06 | 82,000 | 82,600 | 81,500 | 81,600 | 160 |
| 2012/11/05 | 82,800 | 82,800 | 81,800 | 82,100 | 116 |
| 2012/11/02 | 84,200 | 84,800 | 83,800 | 84,100 | 162 |
| 2012/11/01 | 87,500 | 87,500 | 86,000 | 86,000 | 99 |
| 2012/10/31 | 85,000 | 85,300 | 84,600 | 85,300 | 78 |
| 2012/10/30 | 86,100 | 86,100 | 85,400 | 85,500 | 182 |
| 2012/10/29 | 86,000 | 86,500 | 85,500 | 85,700 | 252 |
| 2012/10/26 | 82,500 | 86,000 | 82,500 | 84,500 | 529 |
| 2012/10/25 | 81,800 | 81,800 | 81,300 | 81,400 | 89 |
| 2012/10/24 | 80,400 | 81,400 | 80,400 | 81,100 | 156 |
| 2012/10/23 | 79,900 | 82,000 | 79,900 | 80,400 | 142 |
| 2012/10/22 | 78,500 | 79,800 | 78,500 | 79,400 | 170 |
| 2012/10/19 | 80,000 | 80,100 | 80,000 | 80,100 | 14 |
| 2012/10/18 | 79,500 | 80,300 | 79,500 | 80,200 | 121 |
| 2012/10/17 | 78,200 | 79,100 | 78,200 | 78,600 | 182 |
| 2012/10/16 | 78,200 | 79,600 | 77,600 | 78,800 | 159 |
| 2012/10/15 | 78,200 | 80,100 | 77,900 | 79,500 | 85 |
| 2012/10/12 | 79,900 | 79,900 | 78,200 | 78,200 | 48 |
| 2012/10/11 | 81,500 | 81,500 | 76,800 | 80,000 | 235 |
| 2012/10/10 | 81,100 | 81,400 | 80,000 | 80,500 | 224 |
| 2012/10/09 | 78,700 | 82,100 | 78,700 | 81,000 | 690 |
| 2012/10/05 | 77,600 | 78,900 | 77,300 | 78,700 | 186 |
| 2012/10/04 | 77,400 | 78,800 | 77,000 | 77,600 | 158 |
| 2012/10/03 | 79,100 | 79,300 | 77,200 | 77,200 | 195 |
| 2012/10/02 | 77,600 | 79,400 | 77,200 | 79,100 | 111 |
| 2012/10/01 | 78,000 | 79,500 | 76,900 | 78,000 | 119 |
| 2012/09/28 | 79,000 | 79,500 | 77,500 | 77,500 | 189 |
| 2012/09/27 | 76,700 | 79,500 | 76,700 | 78,500 | 99 |
| 2012/09/26 | 77,000 | 77,900 | 76,800 | 77,400 | 78 |
| 2012/09/25 | 76,600 | 78,200 | 76,500 | 78,200 | 124 |
| 2012/09/24 | 77,500 | 78,400 | 77,100 | 77,200 | 47 |
| 2012/09/21 | 78,400 | 78,800 | 76,500 | 77,400 | 123 |
| 2012/09/20 | 77,300 | 79,000 | 77,100 | 78,100 | 161 |
| 2012/09/19 | 79,100 | 79,100 | 77,000 | 77,700 | 258 |
| 2012/09/18 | 80,000 | 81,000 | 78,800 | 79,200 | 199 |
| 2012/09/14 | 79,000 | 80,700 | 78,700 | 80,100 | 160 |
| 2012/09/13 | 79,000 | 79,800 | 78,500 | 79,500 | 28 |
| 2012/09/12 | 78,100 | 79,900 | 78,100 | 79,700 | 86 |
| 2012/09/11 | 78,500 | 78,800 | 78,000 | 78,800 | 74 |
| 2012/09/10 | 78,500 | 79,000 | 78,000 | 78,800 | 27 |
| 2012/09/07 | 79,100 | 79,900 | 78,200 | 78,500 | 45 |
| 2012/09/06 | 78,600 | 80,000 | 78,000 | 79,400 | 103 |
| 2012/09/05 | 79,700 | 80,000 | 78,300 | 78,900 | 105 |
| 2012/09/04 | 80,000 | 80,500 | 79,700 | 79,700 | 283 |
| 2012/09/03 | 82,000 | 82,000 | 80,200 | 80,600 | 106 |
| 2012/08/31 | 80,000 | 81,800 | 79,000 | 80,900 | 544 |
| 2012/08/30 | 78,700 | 80,700 | 78,600 | 80,600 | 108 |
| 2012/08/29 | 78,100 | 80,400 | 78,100 | 80,000 | 169 |
| 2012/08/28 | 80,200 | 81,000 | 79,300 | 79,500 | 173 |
| 2012/08/27 | 78,700 | 81,300 | 78,700 | 80,500 | 91 |
| 2012/08/24 | 79,700 | 80,500 | 79,700 | 80,200 | 50 |
| 2012/08/23 | 80,100 | 80,500 | 80,000 | 80,000 | 45 |
| 2012/08/22 | 80,300 | 80,700 | 79,800 | 80,700 | 31 |
| 2012/08/21 | 81,300 | 82,000 | 80,300 | 80,300 | 34 |
| 2012/08/20 | 78,700 | 82,400 | 78,700 | 82,400 | 145 |
| 2012/08/17 | 77,100 | 77,900 | 76,900 | 77,500 | 18 |
| 2012/08/16 | 78,000 | 78,000 | 77,000 | 77,000 | 24 |
| 2012/08/15 | 77,100 | 78,000 | 76,900 | 77,000 | 70 |
| 2012/08/14 | 78,500 | 79,400 | 76,800 | 77,900 | 133 |
| 2012/08/13 | 77,300 | 78,900 | 77,300 | 78,500 | 32 |
| 2012/08/10 | 81,500 | 81,700 | 77,300 | 77,300 | 393 |
| 2012/08/09 | 80,000 | 80,300 | 79,800 | 80,000 | 184 |
| 2012/08/08 | 80,000 | 80,800 | 80,000 | 80,800 | 176 |
| 2012/08/07 | 80,000 | 80,900 | 79,800 | 80,000 | 53 |
| 2012/08/06 | 81,500 | 81,500 | 79,700 | 79,700 | 40 |
| 2012/08/03 | 80,000 | 80,000 | 80,000 | 80,000 | 184 |
| 2012/08/02 | 80,000 | 80,500 | 78,300 | 80,000 | 255 |
| 2012/08/01 | 80,300 | 81,000 | 79,600 | 79,600 | 199 |
| 2012/07/31 | 81,000 | 81,200 | 80,100 | 80,700 | 76 |
| 2012/07/30 | 81,200 | 81,200 | 80,000 | 80,100 | 84 |
| 2012/07/27 | 82,000 | 82,000 | 80,000 | 80,000 | 257 |
| 2012/07/26 | 80,500 | 81,000 | 78,000 | 80,800 | 151 |
| 2012/07/25 | 85,000 | 85,000 | 80,000 | 81,000 | 209 |
| 2012/07/24 | 85,000 | 86,500 | 85,000 | 85,900 | 62 |
| 2012/07/23 | 87,300 | 88,000 | 87,300 | 88,000 | 51 |
| 2012/07/20 | 87,600 | 87,600 | 85,900 | 87,300 | 72 |
| 2012/07/19 | 87,800 | 88,800 | 87,100 | 88,800 | 116 |
| 2012/07/18 | 88,200 | 89,100 | 87,800 | 87,800 | 27 |
| 2012/07/17 | 87,100 | 87,900 | 87,000 | 87,700 | 81 |
| 2012/07/13 | 87,900 | 88,500 | 87,800 | 87,800 | 55 |
| 2012/07/12 | 91,700 | 91,700 | 87,800 | 87,800 | 2 |
| 2012/07/11 | 88,900 | 89,300 | 88,900 | 89,300 | 168 |
| 2012/07/10 | 90,000 | 92,000 | 89,500 | 89,500 | 169 |
| 2012/07/09 | 90,900 | 90,900 | 87,000 | 89,000 | 139 |
| 2012/07/06 | 89,700 | 89,700 | 89,200 | 89,500 | 152 |
| 2012/07/05 | 91,000 | 91,000 | 89,900 | 90,000 | 321 |
| 2012/07/04 | 90,300 | 91,700 | 90,300 | 90,800 | 74 |
| 2012/07/03 | 92,000 | 92,000 | 90,200 | 90,300 | 41 |
| 2012/07/02 | 91,100 | 92,000 | 89,200 | 90,500 | 104 |
| 2012/06/29 | 92,100 | 92,100 | 89,600 | 90,100 | 136 |
| 2012/06/28 | 91,500 | 92,400 | 89,000 | 91,400 | 112 |
| 2012/06/27 | 89,200 | 91,000 | 89,200 | 90,000 | 67 |
| 2012/06/26 | 85,800 | 88,400 | 85,300 | 87,700 | 178 |
| 2012/06/25 | 86,200 | 86,200 | 83,400 | 85,600 | 108 |
| 2012/06/22 | 83,000 | 85,100 | 82,600 | 83,200 | 135 |
| 2012/06/21 | 84,500 | 85,000 | 83,200 | 83,200 | 135 |
| 2012/06/20 | 85,100 | 85,900 | 84,700 | 85,000 | 141 |
| 2012/06/19 | 88,000 | 88,000 | 87,000 | 87,000 | 10 |
| 2012/06/18 | 89,300 | 89,300 | 85,200 | 88,000 | 64 |
| 2012/06/15 | 89,000 | 89,200 | 86,100 | 87,700 | 36 |
| 2012/06/14 | 89,500 | 89,500 | 88,000 | 88,400 | 6 |
| 2012/06/13 | 86,900 | 90,500 | 86,800 | 89,500 | 124 |
| 2012/06/12 | 87,100 | 87,100 | 83,400 | 86,000 | 60 |
| 2012/06/11 | 89,500 | 89,500 | 86,500 | 87,800 | 62 |
| 2012/06/08 | 84,500 | 88,700 | 83,500 | 83,500 | 83 |
| 2012/06/07 | 88,500 | 94,900 | 83,400 | 86,500 | 248 |
| 2012/06/06 | 87,000 | 89,600 | 87,000 | 88,500 | 102 |
| 2012/06/05 | 86,800 | 93,000 | 86,000 | 90,000 | 437 |
| 2012/06/04 | 80,500 | 86,000 | 80,500 | 83,000 | 154 |
| 2012/06/01 | 81,500 | 85,500 | 81,000 | 83,500 | 437 |
| 2012/05/31 | 88,900 | 89,000 | 77,100 | 81,000 | 1,263 |
| 2012/05/30 | 88,100 | 89,800 | 86,000 | 87,400 | 186 |
| 2012/05/29 | 87,000 | 88,400 | 86,000 | 87,100 | 104 |
| 2012/05/28 | 89,200 | 89,200 | 83,000 | 84,700 | 188 |
| 2012/05/25 | 90,000 | 93,000 | 89,000 | 90,700 | 152 |
| 2012/05/24 | 93,000 | 93,200 | 91,200 | 91,500 | 52 |
| 2012/05/23 | 93,000 | 93,300 | 91,800 | 92,500 | 62 |
| 2012/05/22 | 93,100 | 93,100 | 91,800 | 92,900 | 144 |
| 2012/05/21 | 92,500 | 94,500 | 92,300 | 93,100 | 63 |
| 2012/05/18 | 92,800 | 94,100 | 91,400 | 94,000 | 87 |
| 2012/05/17 | 94,700 | 94,700 | 89,000 | 94,300 | 304 |
| 2012/05/16 | 96,900 | 96,900 | 94,000 | 94,600 | 168 |
| 2012/05/15 | 99,000 | 99,000 | 92,000 | 96,800 | 282 |
| 2012/05/14 | 100,700 | 101,300 | 99,800 | 101,000 | 334 |
| 2012/05/11 | 106,800 | 107,900 | 101,000 | 103,500 | 201 |
| 2012/05/10 | 100,300 | 112,000 | 100,300 | 105,800 | 148 |
| 2012/05/09 | 101,000 | 101,500 | 99,500 | 100,000 | 134 |
| 2012/05/08 | 103,900 | 106,000 | 102,200 | 103,800 | 111 |
| 2012/05/07 | 105,600 | 105,600 | 104,000 | 104,000 | 131 |
| 2012/05/02 | 106,300 | 108,800 | 106,000 | 108,800 | 116 |
| 2012/05/01 | 109,000 | 110,000 | 105,000 | 107,000 | 237 |
| 2012/04/27 | 111,800 | 112,000 | 111,000 | 111,100 | 108 |
| 2012/04/26 | 114,800 | 115,000 | 111,800 | 112,000 | 123 |
| 2012/04/25 | 112,900 | 115,500 | 111,500 | 114,700 | 269 |
| 2012/04/24 | 112,000 | 112,900 | 110,300 | 111,000 | 170 |
| 2012/04/23 | 107,400 | 122,800 | 107,400 | 114,900 | 653 |
| 2012/04/20 | 105,500 | 106,000 | 103,800 | 105,900 | 278 |
| 2012/04/19 | 104,100 | 106,700 | 104,000 | 105,200 | 153 |
| 2012/04/18 | 100,200 | 106,700 | 100,200 | 106,600 | 283 |
| 2012/04/17 | 96,900 | 100,200 | 96,900 | 100,000 | 89 |
| 2012/04/16 | 99,500 | 99,500 | 96,500 | 97,200 | 148 |
| 2012/04/13 | 99,500 | 100,800 | 98,000 | 99,500 | 77 |
| 2012/04/12 | 97,900 | 98,000 | 96,500 | 96,500 | 17 |
| 2012/04/11 | 97,500 | 97,500 | 94,500 | 95,000 | 79 |
| 2012/04/10 | 100,100 | 101,000 | 98,800 | 98,800 | 47 |
| 2012/04/09 | 102,000 | 103,600 | 101,100 | 102,300 | 106 |
| 2012/04/06 | 103,900 | 104,000 | 102,000 | 103,500 | 158 |
| 2012/04/05 | 103,000 | 104,000 | 102,300 | 104,000 | 154 |
| 2012/04/04 | 98,500 | 107,000 | 98,500 | 104,700 | 486 |
| 2012/04/03 | 98,500 | 100,800 | 98,400 | 99,400 | 242 |
| 2012/04/02 | 94,800 | 98,000 | 93,600 | 98,000 | 201 |
| 2012/03/30 | 92,000 | 94,500 | 92,000 | 94,500 | 137 |
| 2012/03/29 | 93,000 | 93,000 | 92,600 | 92,900 | 103 |
| 2012/03/28 | 92,900 | 93,500 | 92,500 | 92,500 | 33 |
| 2012/03/27 | 92,000 | 93,000 | 91,200 | 93,000 | 68 |
| 2012/03/26 | 91,800 | 92,600 | 90,200 | 91,800 | 51 |
| 2012/03/23 | 92,100 | 92,100 | 91,000 | 91,600 | 71 |
| 2012/03/22 | 98,200 | 98,200 | 92,700 | 93,300 | 80 |
| 2012/03/21 | 98,800 | 98,800 | 95,800 | 98,700 | 97 |
| 2012/03/19 | 97,800 | 99,700 | 96,600 | 98,800 | 72 |
| 2012/03/16 | 100,000 | 100,000 | 96,300 | 99,700 | 213 |
| 2012/03/15 | 92,000 | 102,300 | 91,800 | 100,000 | 383 |
| 2012/03/14 | 91,000 | 92,900 | 90,900 | 91,000 | 115 |
| 2012/03/13 | 88,900 | 90,800 | 88,000 | 90,800 | 131 |
| 2012/03/12 | 87,100 | 88,700 | 87,100 | 87,300 | 116 |
| 2012/03/09 | 84,900 | 85,000 | 84,800 | 85,000 | 18 |
| 2012/03/08 | 84,700 | 86,000 | 84,600 | 84,600 | 60 |
| 2012/03/07 | 84,400 | 85,000 | 84,100 | 84,300 | 39 |
| 2012/03/06 | 85,000 | 86,000 | 84,600 | 85,500 | 59 |
| 2012/03/05 | 83,500 | 85,000 | 83,500 | 84,600 | 53 |
| 2012/03/02 | 80,900 | 84,600 | 80,800 | 84,600 | 139 |
| 2012/03/01 | 84,500 | 86,500 | 80,500 | 80,700 | 754 |
| 2012/02/29 | 86,200 | 86,400 | 84,800 | 84,800 | 94 |
| 2012/02/28 | 86,300 | 86,300 | 84,700 | 84,800 | 110 |
| 2012/02/27 | 86,000 | 86,800 | 84,400 | 85,000 | 247 |
| 2012/02/24 | 87,800 | 87,800 | 85,800 | 85,900 | 346 |
| 2012/02/23 | 91,000 | 91,000 | 87,100 | 87,700 | 376 |
| 2012/02/22 | 92,000 | 92,100 | 91,100 | 91,100 | 98 |
| 2012/02/21 | 92,100 | 92,100 | 91,100 | 91,500 | 30 |
| 2012/02/20 | 93,600 | 93,700 | 92,000 | 92,100 | 40 |
| 2012/02/17 | 94,800 | 94,800 | 92,000 | 92,000 | 47 |
| 2012/02/16 | 94,500 | 94,500 | 92,100 | 92,700 | 52 |
| 2012/02/15 | 93,400 | 95,200 | 92,700 | 94,600 | 122 |
| 2012/02/14 | 91,700 | 92,000 | 89,500 | 91,900 | 31 |
| 2012/02/13 | 93,900 | 93,900 | 90,100 | 90,200 | 112 |
| 2012/02/10 | 91,700 | 94,700 | 91,700 | 94,000 | 129 |
| 2012/02/09 | 91,000 | 91,000 | 90,000 | 90,300 | 64 |
| 2012/02/08 | 84,500 | 90,000 | 84,500 | 88,200 | 87 |
| 2012/02/07 | 84,500 | 85,000 | 84,000 | 84,300 | 39 |
| 2012/02/06 | 84,800 | 85,500 | 84,300 | 84,300 | 64 |
| 2012/02/03 | 84,000 | 84,500 | 83,500 | 84,200 | 40 |
| 2012/02/02 | 84,000 | 84,800 | 82,500 | 84,800 | 40 |
| 2012/02/01 | 82,000 | 84,000 | 82,000 | 83,000 | 33 |
| 2012/01/31 | 80,000 | 83,000 | 79,000 | 83,000 | 93 |
| 2012/01/30 | 81,400 | 81,800 | 79,900 | 79,900 | 44 |
| 2012/01/27 | 80,000 | 81,000 | 79,000 | 81,000 | 74 |
| 2012/01/26 | 80,000 | 80,100 | 79,100 | 80,000 | 27 |
| 2012/01/25 | 79,800 | 81,000 | 78,800 | 80,000 | 115 |
| 2012/01/24 | 79,900 | 79,900 | 76,500 | 79,000 | 32 |
| 2012/01/23 | 80,100 | 80,100 | 79,900 | 79,900 | 22 |
| 2012/01/20 | 81,000 | 81,000 | 79,900 | 80,000 | 62 |
| 2012/01/19 | 80,100 | 81,200 | 79,800 | 80,000 | 59 |
| 2012/01/18 | 80,000 | 81,500 | 79,500 | 80,900 | 88 |
| 2012/01/17 | 78,100 | 79,000 | 77,200 | 78,800 | 64 |
| 2012/01/16 | 76,300 | 79,000 | 74,500 | 78,000 | 74 |
| 2012/01/13 | 76,600 | 76,600 | 75,300 | 76,300 | 18 |
| 2012/01/12 | 75,100 | 75,900 | 75,000 | 75,700 | 14 |
| 2012/01/11 | 77,200 | 77,200 | 73,500 | 76,000 | 185 |
| 2012/01/10 | 77,300 | 79,000 | 77,300 | 77,800 | 26 |
| 2012/01/06 | 77,000 | 78,400 | 77,000 | 77,300 | 12 |
| 2012/01/05 | 77,000 | 78,000 | 76,800 | 76,900 | 36 |
| 2012/01/04 | 78,000 | 79,000 | 78,000 | 78,500 | 15 |