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 |
|---|---|---|---|---|---|
| 2017/12/29 | 5,300 | 5,420 | 5,280 | 5,310 | 138,300 |
| 2017/12/28 | 5,410 | 5,420 | 5,270 | 5,290 | 148,000 |
| 2017/12/27 | 5,450 | 5,470 | 5,350 | 5,410 | 157,300 |
| 2017/12/26 | 5,280 | 5,380 | 5,270 | 5,360 | 112,400 |
| 2017/12/25 | 5,220 | 5,360 | 5,210 | 5,300 | 155,800 |
| 2017/12/22 | 5,060 | 5,220 | 5,030 | 5,180 | 119,900 |
| 2017/12/21 | 5,060 | 5,130 | 5,010 | 5,100 | 73,200 |
| 2017/12/20 | 5,120 | 5,140 | 5,030 | 5,100 | 135,900 |
| 2017/12/19 | 5,010 | 5,170 | 4,975 | 5,160 | 176,900 |
| 2017/12/18 | 5,090 | 5,090 | 4,905 | 4,990 | 192,200 |
| 2017/12/15 | 4,915 | 5,070 | 4,880 | 5,060 | 276,200 |
| 2017/12/14 | 4,830 | 4,915 | 4,775 | 4,865 | 170,000 |
| 2017/12/13 | 4,880 | 4,915 | 4,835 | 4,855 | 119,100 |
| 2017/12/12 | 4,920 | 4,975 | 4,825 | 4,910 | 209,300 |
| 2017/12/11 | 4,850 | 5,030 | 4,775 | 4,990 | 227,900 |
| 2017/12/08 | 4,965 | 4,965 | 4,760 | 4,915 | 228,300 |
| 2017/12/07 | 4,700 | 4,895 | 4,700 | 4,895 | 172,300 |
| 2017/12/06 | 4,625 | 4,780 | 4,550 | 4,635 | 604,500 |
| 2017/12/05 | 4,980 | 4,985 | 4,740 | 4,740 | 347,300 |
| 2017/12/04 | 5,180 | 5,180 | 4,995 | 5,010 | 129,300 |
| 2017/12/01 | 5,130 | 5,190 | 5,040 | 5,160 | 157,300 |
| 2017/11/30 | 5,000 | 5,090 | 4,935 | 5,070 | 268,400 |
| 2017/11/29 | 5,000 | 5,060 | 4,925 | 4,970 | 144,300 |
| 2017/11/28 | 5,030 | 5,140 | 4,945 | 5,010 | 327,100 |
| 2017/11/27 | 4,885 | 5,020 | 4,870 | 4,955 | 236,400 |
| 2017/11/24 | 4,765 | 4,830 | 4,700 | 4,820 | 118,200 |
| 2017/11/22 | 4,885 | 4,885 | 4,740 | 4,800 | 177,100 |
| 2017/11/21 | 4,795 | 4,850 | 4,705 | 4,815 | 198,500 |
| 2017/11/20 | 4,695 | 4,760 | 4,640 | 4,760 | 126,000 |
| 2017/11/17 | 4,745 | 4,765 | 4,580 | 4,645 | 204,300 |
| 2017/11/16 | 4,550 | 4,675 | 4,460 | 4,675 | 191,200 |
| 2017/11/15 | 4,635 | 4,730 | 4,510 | 4,530 | 221,200 |
| 2017/11/14 | 4,735 | 4,755 | 4,585 | 4,625 | 203,200 |
| 2017/11/13 | 4,695 | 4,760 | 4,640 | 4,670 | 217,200 |
| 2017/11/10 | 4,850 | 4,875 | 4,640 | 4,755 | 811,700 |
| 2017/11/09 | 4,530 | 5,090 | 4,520 | 5,090 | 1,001,300 |
| 2017/11/08 | 4,410 | 4,450 | 4,330 | 4,390 | 246,400 |
| 2017/11/07 | 4,475 | 4,475 | 4,390 | 4,435 | 170,900 |
| 2017/11/06 | 4,400 | 4,450 | 4,360 | 4,430 | 199,100 |
| 2017/11/02 | 4,450 | 4,460 | 4,310 | 4,350 | 176,100 |
| 2017/11/01 | 4,400 | 4,445 | 4,355 | 4,405 | 186,600 |
| 2017/10/31 | 4,230 | 4,370 | 4,230 | 4,360 | 161,600 |
| 2017/10/30 | 4,270 | 4,335 | 4,230 | 4,280 | 233,900 |
| 2017/10/27 | 4,235 | 4,265 | 4,175 | 4,200 | 162,600 |
| 2017/10/26 | 4,160 | 4,220 | 4,075 | 4,185 | 172,400 |
| 2017/10/25 | 4,275 | 4,300 | 4,190 | 4,215 | 243,900 |
| 2017/10/24 | 4,380 | 4,385 | 4,260 | 4,295 | 193,100 |
| 2017/10/23 | 4,260 | 4,370 | 4,240 | 4,370 | 243,000 |
| 2017/10/20 | 4,130 | 4,240 | 4,115 | 4,200 | 194,700 |
| 2017/10/19 | 4,280 | 4,280 | 4,165 | 4,195 | 265,800 |
| 2017/10/18 | 4,315 | 4,380 | 4,285 | 4,290 | 203,700 |
| 2017/10/17 | 4,300 | 4,400 | 4,300 | 4,360 | 190,200 |
| 2017/10/16 | 4,475 | 4,485 | 4,270 | 4,295 | 248,200 |
| 2017/10/13 | 4,480 | 4,485 | 4,300 | 4,420 | 318,200 |
| 2017/10/12 | 4,155 | 4,360 | 4,140 | 4,300 | 474,100 |
| 2017/10/11 | 4,055 | 4,130 | 4,015 | 4,120 | 157,200 |
| 2017/10/10 | 4,150 | 4,175 | 4,040 | 4,090 | 348,600 |
| 2017/10/06 | 3,935 | 4,065 | 3,880 | 4,040 | 432,600 |
| 2017/10/05 | 3,850 | 3,905 | 3,820 | 3,880 | 175,100 |
| 2017/10/04 | 3,835 | 3,930 | 3,805 | 3,885 | 361,600 |
| 2017/10/03 | 4,150 | 4,150 | 3,870 | 3,895 | 377,300 |
| 2017/10/02 | 4,155 | 4,175 | 4,085 | 4,115 | 241,200 |
| 2017/09/29 | 4,035 | 4,130 | 4,025 | 4,125 | 205,800 |
| 2017/09/28 | 3,980 | 4,050 | 3,950 | 4,050 | 116,800 |
| 2017/09/27 | 4,060 | 4,080 | 3,935 | 3,970 | 183,000 |
| 2017/09/26 | 4,000 | 4,010 | 3,925 | 3,945 | 222,400 |
| 2017/09/25 | 3,915 | 4,035 | 3,905 | 4,000 | 225,900 |
| 2017/09/22 | 3,885 | 3,920 | 3,855 | 3,900 | 228,700 |
| 2017/09/21 | 3,925 | 3,940 | 3,860 | 3,900 | 194,000 |
| 2017/09/20 | 3,865 | 3,970 | 3,840 | 3,965 | 201,900 |
| 2017/09/19 | 3,865 | 3,875 | 3,775 | 3,830 | 157,100 |
| 2017/09/15 | 3,880 | 3,885 | 3,790 | 3,850 | 140,100 |
| 2017/09/14 | 3,880 | 3,885 | 3,770 | 3,815 | 212,700 |
| 2017/09/13 | 3,845 | 3,910 | 3,820 | 3,910 | 148,100 |
| 2017/09/12 | 3,750 | 3,860 | 3,745 | 3,815 | 160,700 |
| 2017/09/11 | 3,705 | 3,760 | 3,685 | 3,745 | 88,200 |
| 2017/09/08 | 3,690 | 3,740 | 3,665 | 3,705 | 118,200 |
| 2017/09/07 | 3,695 | 3,735 | 3,640 | 3,685 | 150,700 |
| 2017/09/06 | 3,500 | 3,680 | 3,470 | 3,640 | 230,300 |
| 2017/09/05 | 3,650 | 3,715 | 3,535 | 3,555 | 184,100 |
| 2017/09/04 | 3,780 | 3,800 | 3,660 | 3,705 | 247,100 |
| 2017/09/01 | 3,930 | 3,930 | 3,790 | 3,835 | 159,700 |
| 2017/08/31 | 3,810 | 3,850 | 3,790 | 3,850 | 135,900 |
| 2017/08/30 | 3,850 | 3,930 | 3,780 | 3,810 | 227,700 |
| 2017/08/29 | 3,750 | 3,880 | 3,680 | 3,870 | 329,700 |
| 2017/08/28 | 3,620 | 3,675 | 3,620 | 3,675 | 72,600 |
| 2017/08/25 | 3,740 | 3,740 | 3,590 | 3,590 | 147,600 |
| 2017/08/24 | 3,690 | 3,830 | 3,660 | 3,670 | 382,200 |
| 2017/08/23 | 3,570 | 3,655 | 3,560 | 3,655 | 172,400 |
| 2017/08/22 | 3,610 | 3,630 | 3,535 | 3,575 | 190,600 |
| 2017/08/21 | 3,635 | 3,695 | 3,575 | 3,630 | 247,300 |
| 2017/08/18 | 3,610 | 3,635 | 3,520 | 3,575 | 274,200 |
| 2017/08/17 | 3,655 | 3,705 | 3,615 | 3,615 | 196,600 |
| 2017/08/16 | 3,690 | 3,745 | 3,635 | 3,675 | 245,100 |
| 2017/08/15 | 3,690 | 3,740 | 3,620 | 3,730 | 409,200 |
| 2017/08/14 | 3,685 | 3,685 | 3,565 | 3,675 | 470,300 |
| 2017/08/10 | 3,500 | 3,780 | 3,410 | 3,705 | 1,314,000 |
| 2017/08/09 | 3,135 | 3,175 | 3,100 | 3,175 | 197,300 |
| 2017/08/08 | 3,180 | 3,190 | 3,095 | 3,100 | 144,100 |
| 2017/08/07 | 3,180 | 3,220 | 3,170 | 3,185 | 109,700 |
| 2017/08/04 | 3,090 | 3,180 | 3,090 | 3,150 | 110,600 |
| 2017/08/03 | 3,105 | 3,140 | 3,085 | 3,120 | 90,600 |
| 2017/08/02 | 3,065 | 3,125 | 3,065 | 3,115 | 129,600 |
| 2017/08/01 | 3,120 | 3,135 | 3,065 | 3,075 | 277,500 |
| 2017/07/31 | 3,185 | 3,185 | 3,100 | 3,165 | 106,500 |
| 2017/07/28 | 3,155 | 3,185 | 3,100 | 3,120 | 211,100 |
| 2017/07/27 | 3,250 | 3,270 | 3,170 | 3,195 | 255,000 |
| 2017/07/26 | 3,185 | 3,240 | 3,135 | 3,205 | 267,500 |
| 2017/07/25 | 3,200 | 3,225 | 3,140 | 3,145 | 204,100 |
| 2017/07/24 | 3,195 | 3,245 | 3,150 | 3,170 | 243,200 |
| 2017/07/21 | 3,125 | 3,195 | 3,110 | 3,190 | 197,900 |
| 2017/07/20 | 3,120 | 3,170 | 3,095 | 3,115 | 181,200 |
| 2017/07/19 | 2,998 | 3,110 | 2,994 | 3,090 | 218,900 |
| 2017/07/18 | 2,971 | 3,020 | 2,957 | 2,994 | 106,100 |
| 2017/07/14 | 2,982 | 2,985 | 2,942 | 2,971 | 99,800 |
| 2017/07/13 | 3,000 | 3,020 | 2,964 | 2,993 | 84,500 |
| 2017/07/12 | 2,962 | 3,020 | 2,958 | 2,997 | 253,600 |
| 2017/07/11 | 2,886 | 2,965 | 2,843 | 2,965 | 205,300 |
| 2017/07/10 | 2,850 | 2,859 | 2,810 | 2,859 | 140,100 |
| 2017/07/07 | 2,862 | 2,875 | 2,820 | 2,851 | 144,100 |
| 2017/07/06 | 2,886 | 2,910 | 2,859 | 2,891 | 155,300 |
| 2017/07/05 | 2,891 | 2,913 | 2,861 | 2,891 | 169,200 |
| 2017/07/04 | 2,933 | 2,987 | 2,888 | 2,914 | 257,700 |
| 2017/07/03 | 2,926 | 2,990 | 2,910 | 2,959 | 178,500 |
| 2017/06/30 | 2,938 | 2,938 | 2,903 | 2,927 | 154,500 |
| 2017/06/29 | 2,941 | 2,961 | 2,910 | 2,961 | 238,600 |
| 2017/06/28 | 2,989 | 3,030 | 2,931 | 2,931 | 226,300 |
| 2017/06/27 | 2,982 | 3,015 | 2,956 | 2,999 | 146,600 |
| 2017/06/26 | 2,951 | 2,984 | 2,925 | 2,958 | 154,300 |
| 2017/06/23 | 2,988 | 3,025 | 2,883 | 2,925 | 232,200 |
| 2017/06/22 | 3,020 | 3,065 | 2,976 | 2,988 | 124,300 |
| 2017/06/21 | 3,060 | 3,080 | 3,000 | 3,010 | 190,300 |
| 2017/06/20 | 2,999 | 3,120 | 2,985 | 3,065 | 323,300 |
| 2017/06/19 | 2,964 | 2,977 | 2,901 | 2,977 | 257,300 |
| 2017/06/16 | 2,989 | 2,989 | 2,909 | 2,914 | 151,200 |
| 2017/06/15 | 3,005 | 3,010 | 2,959 | 2,989 | 132,900 |
| 2017/06/14 | 2,911 | 3,045 | 2,911 | 3,015 | 260,000 |
| 2017/06/13 | 2,908 | 2,946 | 2,885 | 2,917 | 124,000 |
| 2017/06/12 | 2,975 | 2,982 | 2,906 | 2,912 | 186,200 |
| 2017/06/09 | 3,065 | 3,080 | 2,972 | 2,985 | 127,400 |
| 2017/06/08 | 3,020 | 3,050 | 2,995 | 3,030 | 117,900 |
| 2017/06/07 | 3,025 | 3,070 | 2,989 | 3,015 | 228,100 |
| 2017/06/06 | 3,000 | 3,020 | 2,950 | 3,005 | 250,600 |
| 2017/06/05 | 2,870 | 3,020 | 2,866 | 3,000 | 453,200 |
| 2017/06/02 | 3,060 | 3,060 | 2,943 | 2,950 | 252,800 |
| 2017/06/01 | 3,030 | 3,045 | 2,948 | 3,040 | 283,000 |
| 2017/05/31 | 3,005 | 3,080 | 2,981 | 3,080 | 349,700 |
| 2017/05/30 | 2,950 | 2,976 | 2,924 | 2,965 | 115,900 |
| 2017/05/29 | 2,877 | 3,060 | 2,860 | 2,940 | 385,900 |
| 2017/05/26 | 2,980 | 3,015 | 2,950 | 2,977 | 246,000 |
| 2017/05/25 | 3,075 | 3,075 | 2,985 | 3,020 | 312,500 |
| 2017/05/24 | 3,100 | 3,125 | 3,010 | 3,055 | 378,600 |
| 2017/05/23 | 3,125 | 3,180 | 3,090 | 3,135 | 346,700 |
| 2017/05/22 | 3,060 | 3,100 | 3,045 | 3,085 | 249,700 |
| 2017/05/19 | 3,140 | 3,165 | 3,060 | 3,110 | 463,400 |
| 2017/05/18 | 2,902 | 3,140 | 2,850 | 3,140 | 595,400 |
| 2017/05/17 | 3,100 | 3,145 | 3,035 | 3,085 | 576,400 |
| 2017/05/16 | 2,987 | 3,100 | 2,979 | 3,060 | 656,000 |
| 2017/05/15 | 2,800 | 2,963 | 2,794 | 2,954 | 600,300 |
| 2017/05/12 | 2,730 | 2,850 | 2,709 | 2,830 | 859,600 |
| 2017/05/11 | 2,620 | 2,630 | 2,590 | 2,605 | 292,300 |
| 2017/05/10 | 2,621 | 2,668 | 2,577 | 2,668 | 321,800 |
| 2017/05/09 | 2,660 | 2,692 | 2,630 | 2,630 | 408,400 |
| 2017/05/08 | 2,577 | 2,628 | 2,570 | 2,625 | 416,200 |
| 2017/05/02 | 2,520 | 2,575 | 2,506 | 2,527 | 375,900 |
| 2017/05/01 | 2,500 | 2,515 | 2,474 | 2,515 | 274,100 |
| 2017/04/28 | 2,426 | 2,477 | 2,426 | 2,477 | 141,100 |
| 2017/04/27 | 2,380 | 2,447 | 2,372 | 2,441 | 189,300 |
| 2017/04/26 | 2,400 | 2,420 | 2,369 | 2,389 | 178,800 |
| 2017/04/25 | 2,355 | 2,355 | 2,322 | 2,343 | 261,500 |
| 2017/04/24 | 2,368 | 2,380 | 2,334 | 2,376 | 279,700 |
| 2017/04/21 | 2,320 | 2,344 | 2,295 | 2,325 | 387,200 |
| 2017/04/20 | 2,324 | 2,330 | 2,264 | 2,292 | 293,900 |
| 2017/04/19 | 2,355 | 2,384 | 2,312 | 2,343 | 213,000 |
| 2017/04/18 | 2,378 | 2,388 | 2,317 | 2,331 | 153,200 |
| 2017/04/17 | 2,309 | 2,372 | 2,309 | 2,341 | 219,300 |
| 2017/04/14 | 2,362 | 2,394 | 2,305 | 2,322 | 190,500 |
| 2017/04/13 | 2,369 | 2,384 | 2,312 | 2,370 | 270,300 |
| 2017/04/12 | 2,417 | 2,462 | 2,415 | 2,430 | 738,800 |
| 2017/04/11 | 2,470 | 2,477 | 2,419 | 2,454 | 221,300 |
| 2017/04/10 | 2,503 | 2,519 | 2,465 | 2,477 | 243,500 |
| 2017/04/07 | 2,497 | 2,510 | 2,411 | 2,503 | 351,800 |
| 2017/04/06 | 2,520 | 2,538 | 2,495 | 2,510 | 230,400 |
| 2017/04/05 | 2,530 | 2,589 | 2,510 | 2,531 | 313,600 |
| 2017/04/04 | 2,500 | 2,531 | 2,484 | 2,513 | 288,100 |
| 2017/04/03 | 2,470 | 2,528 | 2,452 | 2,506 | 179,300 |
| 2017/03/31 | 2,460 | 2,495 | 2,361 | 2,480 | 615,900 |
| 2017/03/30 | 2,534 | 2,568 | 2,491 | 2,498 | 259,700 |
| 2017/03/29 | 2,439 | 2,573 | 2,438 | 2,572 | 413,500 |
| 2017/03/28 | 2,470 | 2,506 | 2,381 | 2,497 | 323,900 |
| 2017/03/27 | 2,477 | 2,496 | 2,457 | 2,470 | 151,400 |
| 2017/03/24 | 2,488 | 2,520 | 2,428 | 2,504 | 234,700 |
| 2017/03/23 | 2,470 | 2,529 | 2,468 | 2,505 | 332,700 |
| 2017/03/22 | 2,456 | 2,493 | 2,442 | 2,473 | 278,500 |
| 2017/03/21 | 2,450 | 2,523 | 2,446 | 2,502 | 507,600 |
| 2017/03/17 | 2,419 | 2,465 | 2,390 | 2,413 | 376,300 |
| 2017/03/16 | 2,370 | 2,405 | 2,363 | 2,400 | 288,000 |
| 2017/03/15 | 2,350 | 2,433 | 2,350 | 2,376 | 337,900 |
| 2017/03/14 | 2,260 | 2,396 | 2,259 | 2,372 | 287,800 |
| 2017/03/13 | 2,275 | 2,336 | 2,262 | 2,264 | 113,400 |
| 2017/03/10 | 2,282 | 2,295 | 2,255 | 2,295 | 155,600 |
| 2017/03/09 | 2,271 | 2,316 | 2,246 | 2,269 | 238,500 |
| 2017/03/08 | 2,254 | 2,324 | 2,241 | 2,321 | 300,400 |
| 2017/03/07 | 2,299 | 2,299 | 2,238 | 2,255 | 215,300 |
| 2017/03/06 | 2,353 | 2,384 | 2,260 | 2,285 | 448,800 |
| 2017/03/03 | 2,237 | 2,306 | 2,222 | 2,304 | 353,200 |
| 2017/03/02 | 2,204 | 2,265 | 2,196 | 2,227 | 370,500 |
| 2017/03/01 | 2,169 | 2,209 | 2,162 | 2,194 | 168,900 |
| 2017/02/28 | 2,161 | 2,194 | 2,141 | 2,182 | 381,400 |
| 2017/02/27 | 2,161 | 2,219 | 2,151 | 2,172 | 519,600 |
| 2017/02/24 | 2,059 | 2,154 | 2,059 | 2,154 | 382,200 |
| 2017/02/23 | 2,099 | 2,118 | 2,054 | 2,107 | 257,300 |
| 2017/02/22 | 2,079 | 2,115 | 2,075 | 2,091 | 199,500 |
| 2017/02/21 | 2,040 | 2,085 | 2,033 | 2,081 | 339,900 |
| 2017/02/20 | 1,980 | 2,032 | 1,980 | 2,021 | 234,700 |
| 2017/02/17 | 1,918 | 1,988 | 1,907 | 1,988 | 271,200 |
| 2017/02/16 | 1,915 | 1,939 | 1,897 | 1,918 | 207,700 |
| 2017/02/15 | 1,943 | 1,947 | 1,898 | 1,916 | 317,800 |
| 2017/02/14 | 1,926 | 1,927 | 1,912 | 1,924 | 199,600 |
| 2017/02/13 | 2,003 | 2,003 | 1,916 | 1,925 | 368,800 |
| 2017/02/10 | 2,025 | 2,035 | 1,978 | 2,003 | 392,000 |
| 2017/02/09 | 1,999 | 2,047 | 1,981 | 2,033 | 168,200 |
| 2017/02/08 | 1,993 | 2,004 | 1,964 | 2,003 | 126,200 |
| 2017/02/07 | 2,017 | 2,047 | 1,981 | 1,981 | 157,500 |
| 2017/02/06 | 2,053 | 2,080 | 2,018 | 2,023 | 119,200 |
| 2017/02/03 | 2,009 | 2,069 | 2,007 | 2,066 | 175,400 |
| 2017/02/02 | 2,037 | 2,042 | 2,000 | 2,026 | 126,000 |
| 2017/02/01 | 2,025 | 2,054 | 2,012 | 2,034 | 101,900 |
| 2017/01/31 | 2,041 | 2,078 | 2,040 | 2,041 | 171,200 |
| 2017/01/30 | 2,055 | 2,100 | 2,028 | 2,086 | 173,700 |
| 2017/01/27 | 2,056 | 2,074 | 2,036 | 2,055 | 154,600 |
| 2017/01/26 | 2,099 | 2,113 | 2,072 | 2,072 | 167,900 |
| 2017/01/25 | 2,085 | 2,116 | 2,060 | 2,102 | 189,000 |
| 2017/01/24 | 2,095 | 2,125 | 2,078 | 2,098 | 138,200 |
| 2017/01/23 | 2,097 | 2,150 | 2,072 | 2,137 | 332,600 |
| 2017/01/20 | 2,074 | 2,091 | 2,039 | 2,047 | 178,300 |
| 2017/01/19 | 2,125 | 2,144 | 2,091 | 2,110 | 128,000 |
| 2017/01/18 | 2,083 | 2,130 | 2,075 | 2,117 | 138,500 |
| 2017/01/17 | 2,116 | 2,145 | 2,092 | 2,118 | 276,000 |
| 2017/01/16 | 2,070 | 2,110 | 2,062 | 2,099 | 176,300 |
| 2017/01/13 | 2,042 | 2,108 | 2,042 | 2,068 | 246,200 |
| 2017/01/12 | 2,045 | 2,076 | 2,034 | 2,054 | 164,600 |
| 2017/01/11 | 2,075 | 2,090 | 2,039 | 2,039 | 119,200 |
| 2017/01/10 | 2,068 | 2,108 | 2,065 | 2,087 | 178,800 |
| 2017/01/06 | 2,022 | 2,089 | 2,020 | 2,068 | 205,000 |
| 2017/01/05 | 2,001 | 2,061 | 1,967 | 2,051 | 211,600 |
| 2017/01/04 | 2,062 | 2,089 | 2,035 | 2,049 | 210,900 |