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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,345 | 4,475 | 4,250 | 4,460 | 75,300 |
| 2015/12/29 | 4,290 | 4,405 | 4,230 | 4,345 | 57,200 |
| 2015/12/28 | 4,300 | 4,405 | 4,190 | 4,370 | 72,600 |
| 2015/12/25 | 4,300 | 4,410 | 4,255 | 4,365 | 63,900 |
| 2015/12/24 | 4,495 | 4,600 | 4,300 | 4,310 | 103,700 |
| 2015/12/22 | 4,450 | 4,520 | 4,365 | 4,495 | 151,500 |
| 2015/12/21 | 4,400 | 4,795 | 4,395 | 4,570 | 247,600 |
| 2015/12/18 | 4,040 | 4,290 | 4,040 | 4,290 | 167,500 |
| 2015/12/17 | 4,140 | 4,205 | 4,040 | 4,110 | 113,000 |
| 2015/12/16 | 4,100 | 4,140 | 4,025 | 4,140 | 94,500 |
| 2015/12/15 | 4,085 | 4,160 | 3,970 | 3,985 | 120,100 |
| 2015/12/14 | 4,060 | 4,125 | 4,005 | 4,090 | 178,100 |
| 2015/12/11 | 3,925 | 4,070 | 3,925 | 4,020 | 73,100 |
| 2015/12/10 | 3,950 | 4,010 | 3,920 | 3,955 | 53,000 |
| 2015/12/09 | 3,975 | 4,025 | 3,910 | 4,020 | 81,100 |
| 2015/12/08 | 4,085 | 4,180 | 4,000 | 4,010 | 138,200 |
| 2015/12/07 | 4,015 | 4,185 | 3,995 | 4,100 | 262,200 |
| 2015/12/04 | 4,065 | 4,160 | 4,040 | 4,040 | 74,000 |
| 2015/12/03 | 4,210 | 4,245 | 4,110 | 4,130 | 74,900 |
| 2015/12/02 | 4,210 | 4,320 | 4,205 | 4,250 | 68,300 |
| 2015/12/01 | 4,075 | 4,315 | 4,055 | 4,280 | 169,300 |
| 2015/11/30 | 4,020 | 4,180 | 4,020 | 4,075 | 176,700 |
| 2015/11/27 | 3,850 | 3,980 | 3,850 | 3,960 | 135,200 |
| 2015/11/26 | 3,860 | 3,885 | 3,780 | 3,790 | 97,000 |
| 2015/11/25 | 3,895 | 3,975 | 3,865 | 3,865 | 59,700 |
| 2015/11/24 | 3,760 | 3,975 | 3,760 | 3,950 | 122,700 |
| 2015/11/20 | 3,675 | 3,805 | 3,675 | 3,745 | 62,900 |
| 2015/11/19 | 3,760 | 3,790 | 3,665 | 3,725 | 57,300 |
| 2015/11/18 | 3,765 | 3,795 | 3,660 | 3,690 | 83,200 |
| 2015/11/17 | 3,650 | 3,780 | 3,630 | 3,760 | 174,400 |
| 2015/11/16 | 3,490 | 3,665 | 3,465 | 3,610 | 238,600 |
| 2015/11/13 | 3,355 | 3,540 | 3,355 | 3,490 | 144,400 |
| 2015/11/12 | 3,320 | 3,460 | 3,190 | 3,355 | 236,500 |
| 2015/11/11 | 3,125 | 3,330 | 3,125 | 3,190 | 127,800 |
| 2015/11/10 | 3,190 | 3,190 | 3,050 | 3,125 | 104,400 |
| 2015/11/09 | 3,335 | 3,350 | 3,175 | 3,190 | 112,800 |
| 2015/11/06 | 3,330 | 3,355 | 3,255 | 3,300 | 88,900 |
| 2015/11/05 | 3,345 | 3,375 | 3,270 | 3,305 | 58,400 |
| 2015/11/04 | 3,400 | 3,430 | 3,270 | 3,280 | 80,000 |
| 2015/11/02 | 3,305 | 3,430 | 3,275 | 3,305 | 97,500 |
| 2015/10/30 | 3,280 | 3,350 | 3,200 | 3,235 | 149,500 |
| 2015/10/29 | 3,320 | 3,365 | 3,265 | 3,335 | 182,800 |
| 2015/10/28 | 3,220 | 3,220 | 3,155 | 3,155 | 10,000 |
| 2015/10/27 | 3,155 | 3,210 | 3,145 | 3,150 | 19,100 |
| 2015/10/26 | 3,150 | 3,225 | 3,110 | 3,175 | 35,900 |
| 2015/10/23 | 3,295 | 3,305 | 3,155 | 3,155 | 40,000 |
| 2015/10/22 | 3,265 | 3,310 | 3,230 | 3,230 | 27,300 |
| 2015/10/21 | 3,320 | 3,360 | 3,240 | 3,325 | 47,700 |
| 2015/10/20 | 3,290 | 3,350 | 3,230 | 3,260 | 37,200 |
| 2015/10/19 | 3,215 | 3,305 | 3,185 | 3,290 | 36,100 |
| 2015/10/16 | 3,270 | 3,320 | 3,205 | 3,215 | 88,200 |
| 2015/10/15 | 3,120 | 3,345 | 3,075 | 3,340 | 121,900 |
| 2015/10/14 | 3,105 | 3,125 | 3,050 | 3,070 | 81,300 |
| 2015/10/13 | 3,180 | 3,280 | 3,125 | 3,125 | 185,600 |
| 2015/10/09 | 3,370 | 3,370 | 3,180 | 3,215 | 219,800 |
| 2015/10/08 | 3,545 | 3,545 | 3,200 | 3,355 | 168,800 |
| 2015/10/07 | 3,505 | 3,580 | 3,450 | 3,545 | 69,300 |
| 2015/10/06 | 3,500 | 3,600 | 3,400 | 3,525 | 146,600 |
| 2015/10/05 | 3,480 | 3,495 | 3,420 | 3,485 | 131,200 |
| 2015/10/02 | 3,335 | 3,445 | 3,305 | 3,415 | 89,000 |
| 2015/10/01 | 3,300 | 3,450 | 3,270 | 3,400 | 186,700 |
| 2015/09/30 | 3,145 | 3,280 | 3,070 | 3,190 | 167,700 |
| 2015/09/29 | 3,190 | 3,255 | 2,962 | 3,000 | 274,800 |
| 2015/09/28 | 3,030 | 3,150 | 2,984 | 3,105 | 143,000 |
| 2015/09/25 | 2,953 | 3,050 | 2,797 | 3,025 | 220,200 |
| 2015/09/24 | 2,980 | 3,045 | 2,930 | 2,980 | 130,200 |
| 2015/09/18 | 2,987 | 2,992 | 2,950 | 2,958 | 61,700 |
| 2015/09/17 | 2,989 | 3,015 | 2,943 | 3,000 | 95,900 |
| 2015/09/16 | 2,932 | 2,981 | 2,918 | 2,958 | 59,400 |
| 2015/09/15 | 2,970 | 2,970 | 2,878 | 2,891 | 49,600 |
| 2015/09/14 | 2,970 | 3,070 | 2,931 | 3,000 | 87,500 |
| 2015/09/11 | 2,967 | 2,993 | 2,867 | 2,949 | 66,600 |
| 2015/09/10 | 2,882 | 2,999 | 2,815 | 2,970 | 142,300 |
| 2015/09/09 | 2,973 | 2,979 | 2,854 | 2,885 | 142,200 |
| 2015/09/08 | 3,000 | 3,035 | 2,847 | 2,923 | 119,700 |
| 2015/09/07 | 2,891 | 2,999 | 2,891 | 2,927 | 129,200 |
| 2015/09/04 | 3,170 | 3,185 | 2,838 | 2,942 | 146,700 |
| 2015/09/03 | 3,030 | 3,150 | 2,991 | 3,120 | 115,400 |
| 2015/09/02 | 2,872 | 3,055 | 2,872 | 2,930 | 114,600 |
| 2015/09/01 | 3,040 | 3,060 | 2,937 | 2,970 | 199,900 |
| 2015/08/31 | 2,914 | 3,100 | 2,882 | 3,100 | 257,300 |
| 2015/08/28 | 2,800 | 2,931 | 2,771 | 2,869 | 154,500 |
| 2015/08/27 | 2,645 | 2,775 | 2,642 | 2,662 | 102,000 |
| 2015/08/26 | 2,630 | 2,724 | 2,592 | 2,695 | 89,200 |
| 2015/08/25 | 2,500 | 2,763 | 2,410 | 2,611 | 110,100 |
| 2015/08/24 | 2,778 | 2,835 | 2,583 | 2,610 | 162,600 |
| 2015/08/21 | 2,860 | 2,970 | 2,830 | 2,878 | 75,100 |
| 2015/08/20 | 2,980 | 3,045 | 2,960 | 3,010 | 43,500 |
| 2015/08/19 | 3,200 | 3,200 | 3,010 | 3,025 | 58,900 |
| 2015/08/18 | 3,200 | 3,235 | 3,120 | 3,215 | 51,500 |
| 2015/08/17 | 3,200 | 3,240 | 3,155 | 3,200 | 79,200 |
| 2015/08/14 | 3,000 | 3,240 | 3,000 | 3,205 | 276,300 |
| 2015/08/13 | 2,940 | 2,980 | 2,869 | 2,977 | 43,300 |
| 2015/08/12 | 2,855 | 2,947 | 2,848 | 2,928 | 89,100 |
| 2015/08/11 | 2,822 | 2,992 | 2,821 | 2,955 | 241,300 |
| 2015/08/10 | 2,650 | 2,775 | 2,615 | 2,772 | 116,300 |
| 2015/08/07 | 2,638 | 2,710 | 2,622 | 2,662 | 46,400 |
| 2015/08/06 | 2,800 | 2,800 | 2,670 | 2,672 | 103,700 |
| 2015/08/05 | 2,924 | 2,997 | 2,820 | 2,823 | 56,600 |
| 2015/08/04 | 2,790 | 3,020 | 2,772 | 2,896 | 127,000 |
| 2015/08/03 | 2,800 | 2,825 | 2,751 | 2,802 | 64,800 |
| 2015/07/31 | 2,748 | 2,820 | 2,734 | 2,800 | 114,800 |
| 2015/07/30 | 2,800 | 2,825 | 2,681 | 2,698 | 128,100 |
| 2015/07/29 | 3,050 | 3,090 | 2,766 | 2,796 | 150,200 |
| 2015/07/28 | 2,958 | 3,030 | 2,811 | 2,945 | 339,300 |
| 2015/07/27 | 2,765 | 2,917 | 2,681 | 2,708 | 160,700 |
| 2015/07/24 | 2,947 | 3,070 | 2,817 | 2,860 | 302,400 |
| 2015/07/23 | 2,869 | 2,916 | 2,763 | 2,836 | 225,100 |
| 2015/07/22 | 2,723 | 2,980 | 2,697 | 2,919 | 202,900 |
| 2015/07/21 | 2,650 | 2,899 | 2,650 | 2,745 | 393,400 |
| 2015/07/17 | 2,500 | 2,645 | 2,488 | 2,582 | 113,200 |
| 2015/07/16 | 2,500 | 2,508 | 2,401 | 2,479 | 102,700 |
| 2015/07/15 | 2,574 | 2,575 | 2,496 | 2,500 | 58,900 |
| 2015/07/14 | 2,525 | 2,600 | 2,459 | 2,555 | 96,000 |
| 2015/07/13 | 2,596 | 2,650 | 2,503 | 2,523 | 129,400 |
| 2015/07/10 | 2,630 | 2,661 | 2,492 | 2,492 | 170,300 |
| 2015/07/09 | 2,336 | 2,648 | 2,113 | 2,631 | 239,000 |
| 2015/07/08 | 2,623 | 2,680 | 2,464 | 2,536 | 239,700 |
| 2015/07/07 | 2,433 | 2,589 | 2,431 | 2,541 | 164,400 |
| 2015/07/06 | 2,492 | 2,627 | 2,439 | 2,483 | 176,800 |
| 2015/07/03 | 2,470 | 2,630 | 2,469 | 2,550 | 318,000 |
| 2015/07/02 | 2,435 | 2,499 | 2,402 | 2,438 | 272,000 |
| 2015/07/01 | 2,245 | 2,438 | 2,242 | 2,435 | 258,500 |
| 2015/06/30 | 2,152 | 2,250 | 2,148 | 2,197 | 164,700 |
| 2015/06/29 | 2,147 | 2,199 | 2,096 | 2,150 | 81,000 |
| 2015/06/26 | 2,158 | 2,241 | 2,142 | 2,218 | 154,300 |
| 2015/06/25 | 2,160 | 2,179 | 2,095 | 2,140 | 95,700 |
| 2015/06/24 | 2,140 | 2,190 | 2,126 | 2,159 | 108,200 |
| 2015/06/23 | 2,100 | 2,140 | 2,086 | 2,122 | 87,100 |
| 2015/06/22 | 2,062 | 2,113 | 2,057 | 2,100 | 73,400 |
| 2015/06/19 | 2,140 | 2,140 | 2,050 | 2,061 | 93,000 |
| 2015/06/18 | 1,975 | 2,140 | 1,975 | 2,140 | 230,200 |
| 2015/06/17 | 1,931 | 1,987 | 1,931 | 1,982 | 94,600 |
| 2015/06/16 | 1,940 | 1,953 | 1,913 | 1,931 | 59,100 |
| 2015/06/15 | 1,884 | 1,954 | 1,884 | 1,943 | 64,000 |
| 2015/06/12 | 1,880 | 1,893 | 1,868 | 1,886 | 57,000 |
| 2015/06/11 | 1,824 | 1,882 | 1,824 | 1,877 | 77,900 |
| 2015/06/10 | 1,803 | 1,834 | 1,803 | 1,824 | 63,100 |
| 2015/06/09 | 1,799 | 1,819 | 1,791 | 1,803 | 61,600 |
| 2015/06/08 | 1,760 | 1,806 | 1,755 | 1,793 | 46,100 |
| 2015/06/05 | 1,761 | 1,765 | 1,740 | 1,760 | 35,500 |
| 2015/06/04 | 1,775 | 1,813 | 1,770 | 1,774 | 102,800 |
| 2015/06/03 | 1,720 | 1,769 | 1,718 | 1,760 | 72,300 |
| 2015/06/02 | 1,708 | 1,724 | 1,705 | 1,715 | 21,100 |
| 2015/06/01 | 1,692 | 1,732 | 1,692 | 1,708 | 48,300 |
| 2015/05/29 | 1,700 | 1,721 | 1,698 | 1,702 | 39,800 |
| 2015/05/28 | 1,723 | 1,723 | 1,685 | 1,696 | 34,200 |
| 2015/05/27 | 1,710 | 1,722 | 1,698 | 1,712 | 41,300 |
| 2015/05/26 | 1,713 | 1,731 | 1,695 | 1,725 | 59,300 |
| 2015/05/25 | 1,695 | 1,709 | 1,677 | 1,703 | 83,900 |
| 2015/05/22 | 1,710 | 1,712 | 1,692 | 1,701 | 103,800 |
| 2015/05/21 | 1,728 | 1,728 | 1,688 | 1,700 | 51,500 |
| 2015/05/20 | 1,740 | 1,740 | 1,714 | 1,728 | 38,500 |
| 2015/05/19 | 1,767 | 1,767 | 1,727 | 1,740 | 53,500 |
| 2015/05/18 | 1,783 | 1,783 | 1,760 | 1,767 | 29,500 |
| 2015/05/15 | 1,770 | 1,807 | 1,770 | 1,803 | 46,000 |
| 2015/05/14 | 1,790 | 1,795 | 1,739 | 1,759 | 68,000 |
| 2015/05/13 | 1,895 | 1,895 | 1,792 | 1,795 | 111,000 |
| 2015/05/12 | 1,825 | 1,877 | 1,825 | 1,876 | 55,500 |
| 2015/05/11 | 1,810 | 1,846 | 1,810 | 1,846 | 42,200 |
| 2015/05/08 | 1,797 | 1,799 | 1,770 | 1,790 | 15,400 |
| 2015/05/07 | 1,756 | 1,794 | 1,745 | 1,782 | 19,100 |
| 2015/05/01 | 1,750 | 1,764 | 1,729 | 1,757 | 34,000 |
| 2015/04/30 | 1,796 | 1,796 | 1,775 | 1,790 | 18,200 |
| 2015/04/28 | 1,818 | 1,818 | 1,790 | 1,795 | 16,600 |
| 2015/04/27 | 1,802 | 1,806 | 1,790 | 1,790 | 10,600 |
| 2015/04/24 | 1,792 | 1,820 | 1,769 | 1,816 | 39,300 |
| 2015/04/23 | 1,815 | 1,815 | 1,791 | 1,806 | 18,600 |
| 2015/04/22 | 1,788 | 1,803 | 1,778 | 1,803 | 24,200 |
| 2015/04/21 | 1,786 | 1,794 | 1,751 | 1,769 | 35,700 |
| 2015/04/20 | 1,800 | 1,808 | 1,751 | 1,755 | 38,700 |
| 2015/04/17 | 1,805 | 1,832 | 1,800 | 1,828 | 29,000 |
| 2015/04/16 | 1,848 | 1,848 | 1,805 | 1,827 | 66,900 |
| 2015/04/15 | 1,867 | 1,897 | 1,830 | 1,859 | 59,700 |
| 2015/04/14 | 1,869 | 1,892 | 1,845 | 1,890 | 83,700 |
| 2015/04/13 | 1,830 | 1,868 | 1,826 | 1,861 | 57,000 |
| 2015/04/10 | 1,830 | 1,845 | 1,818 | 1,845 | 41,900 |
| 2015/04/09 | 1,842 | 1,846 | 1,826 | 1,831 | 43,000 |
| 2015/04/08 | 1,817 | 1,849 | 1,815 | 1,832 | 102,700 |
| 2015/04/07 | 1,796 | 1,815 | 1,786 | 1,808 | 105,500 |
| 2015/04/06 | 1,785 | 1,813 | 1,775 | 1,807 | 73,700 |
| 2015/04/03 | 1,792 | 1,817 | 1,746 | 1,810 | 116,900 |
| 2015/04/02 | 1,730 | 1,803 | 1,702 | 1,794 | 140,100 |
| 2015/04/01 | 1,646 | 1,731 | 1,646 | 1,726 | 105,600 |
| 2015/03/31 | 1,642 | 1,666 | 1,642 | 1,651 | 43,400 |
| 2015/03/30 | 1,610 | 1,670 | 1,610 | 1,641 | 49,600 |
| 2015/03/27 | 1,616 | 1,627 | 1,554 | 1,598 | 42,300 |
| 2015/03/26 | 1,668 | 1,669 | 1,650 | 1,652 | 22,500 |
| 2015/03/25 | 1,660 | 1,680 | 1,658 | 1,668 | 29,800 |
| 2015/03/24 | 1,654 | 1,671 | 1,652 | 1,668 | 43,700 |
| 2015/03/23 | 1,658 | 1,668 | 1,649 | 1,668 | 36,400 |
| 2015/03/20 | 1,650 | 1,669 | 1,642 | 1,658 | 56,600 |
| 2015/03/19 | 1,675 | 1,687 | 1,642 | 1,663 | 70,300 |
| 2015/03/18 | 1,700 | 1,714 | 1,672 | 1,689 | 66,100 |
| 2015/03/17 | 1,680 | 1,693 | 1,680 | 1,689 | 83,200 |
| 2015/03/16 | 1,655 | 1,681 | 1,655 | 1,673 | 62,900 |
| 2015/03/13 | 1,620 | 1,645 | 1,611 | 1,643 | 94,400 |
| 2015/03/12 | 1,556 | 1,616 | 1,555 | 1,615 | 56,400 |
| 2015/03/11 | 1,539 | 1,560 | 1,523 | 1,555 | 151,000 |
| 2015/03/10 | 1,560 | 1,560 | 1,537 | 1,549 | 110,300 |
| 2015/03/09 | 1,575 | 1,579 | 1,558 | 1,573 | 105,600 |
| 2015/03/06 | 1,586 | 1,593 | 1,575 | 1,586 | 44,800 |
| 2015/03/05 | 1,612 | 1,616 | 1,570 | 1,580 | 87,100 |
| 2015/03/04 | 1,627 | 1,627 | 1,612 | 1,612 | 30,300 |
| 2015/03/03 | 1,626 | 1,634 | 1,620 | 1,624 | 26,200 |
| 2015/03/02 | 1,618 | 1,626 | 1,613 | 1,622 | 35,300 |
| 2015/02/27 | 1,628 | 1,630 | 1,618 | 1,620 | 57,500 |
| 2015/02/26 | 1,629 | 1,641 | 1,628 | 1,630 | 24,700 |
| 2015/02/25 | 1,628 | 1,640 | 1,625 | 1,638 | 42,700 |
| 2015/02/24 | 1,632 | 1,642 | 1,625 | 1,627 | 32,900 |
| 2015/02/23 | 1,685 | 1,685 | 1,636 | 1,636 | 42,400 |
| 2015/02/20 | 1,700 | 1,700 | 1,651 | 1,654 | 48,300 |
| 2015/02/19 | 1,690 | 1,700 | 1,684 | 1,689 | 45,900 |
| 2015/02/18 | 1,713 | 1,727 | 1,684 | 1,694 | 39,500 |
| 2015/02/17 | 1,700 | 1,737 | 1,700 | 1,721 | 27,200 |
| 2015/02/16 | 1,701 | 1,734 | 1,701 | 1,721 | 33,200 |
| 2015/02/13 | 1,734 | 1,736 | 1,690 | 1,705 | 79,900 |
| 2015/02/12 | 1,666 | 1,715 | 1,666 | 1,713 | 95,000 |
| 2015/02/10 | 1,665 | 1,712 | 1,625 | 1,687 | 227,100 |
| 2015/02/09 | 1,678 | 1,678 | 1,624 | 1,625 | 152,900 |
| 2015/02/06 | 1,634 | 1,641 | 1,615 | 1,630 | 35,000 |
| 2015/02/05 | 1,635 | 1,635 | 1,600 | 1,617 | 122,800 |
| 2015/02/04 | 1,694 | 1,694 | 1,620 | 1,636 | 93,400 |
| 2015/02/03 | 1,702 | 1,740 | 1,664 | 1,665 | 48,800 |
| 2015/02/02 | 1,720 | 1,720 | 1,662 | 1,662 | 62,500 |
| 2015/01/30 | 1,724 | 1,760 | 1,706 | 1,717 | 32,800 |
| 2015/01/29 | 1,751 | 1,757 | 1,712 | 1,724 | 39,200 |
| 2015/01/28 | 1,755 | 1,768 | 1,755 | 1,757 | 8,400 |
| 2015/01/27 | 1,763 | 1,781 | 1,740 | 1,763 | 31,900 |
| 2015/01/26 | 1,757 | 1,761 | 1,741 | 1,751 | 12,900 |
| 2015/01/23 | 1,744 | 1,757 | 1,730 | 1,757 | 28,500 |
| 2015/01/22 | 1,801 | 1,801 | 1,710 | 1,748 | 43,500 |
| 2015/01/21 | 1,855 | 1,868 | 1,788 | 1,801 | 24,700 |
| 2015/01/20 | 1,793 | 1,854 | 1,785 | 1,853 | 31,500 |
| 2015/01/19 | 1,810 | 1,846 | 1,783 | 1,793 | 15,700 |
| 2015/01/16 | 1,815 | 1,837 | 1,786 | 1,810 | 29,600 |
| 2015/01/15 | 1,824 | 1,849 | 1,783 | 1,815 | 58,100 |
| 2015/01/14 | 1,831 | 1,875 | 1,831 | 1,857 | 46,800 |
| 2015/01/13 | 1,866 | 1,923 | 1,824 | 1,864 | 50,400 |
| 2015/01/09 | 1,944 | 1,949 | 1,854 | 1,870 | 64,300 |
| 2015/01/08 | 1,945 | 1,947 | 1,873 | 1,884 | 50,200 |
| 2015/01/07 | 1,923 | 1,963 | 1,917 | 1,945 | 101,200 |
| 2015/01/06 | 1,920 | 1,924 | 1,895 | 1,924 | 67,000 |
| 2015/01/05 | 1,918 | 1,938 | 1,900 | 1,922 | 55,000 |