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 |
|---|---|---|---|---|---|
| 2018/12/28 | 3,480 | 3,530 | 3,355 | 3,415 | 485,200 |
| 2018/12/27 | 3,555 | 3,630 | 3,440 | 3,605 | 530,500 |
| 2018/12/26 | 3,330 | 3,395 | 3,180 | 3,275 | 462,400 |
| 2018/12/25 | 3,260 | 3,375 | 3,145 | 3,170 | 593,800 |
| 2018/12/21 | 3,570 | 3,660 | 3,500 | 3,620 | 616,400 |
| 2018/12/20 | 3,840 | 3,850 | 3,585 | 3,650 | 792,100 |
| 2018/12/19 | 4,005 | 4,055 | 3,855 | 3,910 | 823,400 |
| 2018/12/18 | 4,250 | 4,265 | 4,020 | 4,030 | 430,200 |
| 2018/12/17 | 4,315 | 4,445 | 4,245 | 4,390 | 434,900 |
| 2018/12/14 | 4,350 | 4,405 | 4,275 | 4,345 | 299,200 |
| 2018/12/13 | 4,435 | 4,465 | 4,325 | 4,405 | 285,000 |
| 2018/12/12 | 4,205 | 4,425 | 4,175 | 4,390 | 347,700 |
| 2018/12/11 | 4,260 | 4,285 | 4,150 | 4,150 | 198,200 |
| 2018/12/10 | 4,350 | 4,350 | 4,175 | 4,210 | 230,300 |
| 2018/12/07 | 4,335 | 4,450 | 4,290 | 4,420 | 339,100 |
| 2018/12/06 | 4,445 | 4,470 | 4,250 | 4,295 | 287,100 |
| 2018/12/05 | 4,430 | 4,550 | 4,415 | 4,515 | 325,700 |
| 2018/12/04 | 4,795 | 4,850 | 4,540 | 4,545 | 389,700 |
| 2018/12/03 | 4,695 | 4,805 | 4,640 | 4,795 | 544,700 |
| 2018/11/30 | 4,665 | 4,785 | 4,530 | 4,580 | 518,500 |
| 2018/11/29 | 4,625 | 4,750 | 4,575 | 4,725 | 692,300 |
| 2018/11/28 | 4,305 | 4,510 | 4,270 | 4,490 | 580,300 |
| 2018/11/27 | 4,240 | 4,305 | 4,155 | 4,215 | 567,700 |
| 2018/11/26 | 4,025 | 4,090 | 3,880 | 4,065 | 321,500 |
| 2018/11/22 | 3,980 | 4,075 | 3,915 | 4,075 | 603,100 |
| 2018/11/21 | 3,875 | 3,965 | 3,825 | 3,920 | 593,300 |
| 2018/11/20 | 4,015 | 4,065 | 3,960 | 4,015 | 502,400 |
| 2018/11/19 | 4,035 | 4,220 | 4,030 | 4,155 | 509,700 |
| 2018/11/16 | 4,345 | 4,345 | 4,005 | 4,025 | 528,300 |
| 2018/11/15 | 4,025 | 4,250 | 4,025 | 4,235 | 475,500 |
| 2018/11/14 | 4,100 | 4,125 | 3,975 | 4,075 | 337,900 |
| 2018/11/13 | 3,975 | 4,130 | 3,890 | 4,100 | 438,700 |
| 2018/11/12 | 4,220 | 4,390 | 4,100 | 4,100 | 526,000 |
| 2018/11/09 | 4,660 | 4,700 | 4,300 | 4,320 | 769,500 |
| 2018/11/08 | 4,525 | 4,620 | 4,500 | 4,520 | 290,700 |
| 2018/11/07 | 4,325 | 4,455 | 4,250 | 4,400 | 415,200 |
| 2018/11/06 | 4,550 | 4,555 | 4,360 | 4,375 | 329,500 |
| 2018/11/05 | 4,530 | 4,670 | 4,510 | 4,540 | 242,300 |
| 2018/11/02 | 4,360 | 4,605 | 4,360 | 4,595 | 342,400 |
| 2018/11/01 | 4,410 | 4,470 | 4,335 | 4,355 | 359,900 |
| 2018/10/31 | 4,375 | 4,520 | 4,245 | 4,510 | 381,900 |
| 2018/10/30 | 3,980 | 4,330 | 3,945 | 4,235 | 1,204,100 |
| 2018/10/29 | 4,370 | 4,385 | 4,020 | 4,040 | 683,600 |
| 2018/10/26 | 4,690 | 4,710 | 4,390 | 4,415 | 512,700 |
| 2018/10/25 | 4,745 | 4,770 | 4,610 | 4,620 | 411,600 |
| 2018/10/24 | 5,130 | 5,130 | 4,955 | 4,970 | 357,400 |
| 2018/10/23 | 5,190 | 5,210 | 5,110 | 5,130 | 185,700 |
| 2018/10/22 | 5,200 | 5,240 | 5,120 | 5,230 | 208,600 |
| 2018/10/19 | 5,160 | 5,240 | 5,150 | 5,210 | 238,200 |
| 2018/10/18 | 5,350 | 5,360 | 5,220 | 5,240 | 172,600 |
| 2018/10/17 | 5,300 | 5,340 | 5,250 | 5,300 | 224,200 |
| 2018/10/16 | 5,240 | 5,260 | 5,120 | 5,200 | 258,700 |
| 2018/10/15 | 5,360 | 5,380 | 5,250 | 5,270 | 194,700 |
| 2018/10/12 | 5,140 | 5,400 | 5,140 | 5,390 | 314,000 |
| 2018/10/11 | 5,140 | 5,240 | 5,090 | 5,130 | 507,400 |
| 2018/10/10 | 5,430 | 5,500 | 5,360 | 5,470 | 307,100 |
| 2018/10/09 | 5,400 | 5,410 | 5,180 | 5,330 | 498,300 |
| 2018/10/05 | 5,520 | 5,560 | 5,420 | 5,500 | 210,900 |
| 2018/10/04 | 5,490 | 5,600 | 5,420 | 5,570 | 268,400 |
| 2018/10/03 | 5,620 | 5,660 | 5,500 | 5,560 | 367,200 |
| 2018/10/02 | 5,740 | 5,800 | 5,600 | 5,670 | 426,900 |
| 2018/10/01 | 5,650 | 5,740 | 5,600 | 5,710 | 202,400 |
| 2018/09/28 | 5,750 | 5,810 | 5,650 | 5,700 | 302,900 |
| 2018/09/27 | 5,650 | 5,780 | 5,550 | 5,670 | 429,200 |
| 2018/09/26 | 5,530 | 5,730 | 5,510 | 5,700 | 325,400 |
| 2018/09/25 | 5,340 | 5,570 | 5,250 | 5,560 | 449,300 |
| 2018/09/21 | 5,310 | 5,420 | 5,290 | 5,290 | 308,000 |
| 2018/09/20 | 5,170 | 5,300 | 5,140 | 5,290 | 341,000 |
| 2018/09/19 | 5,170 | 5,190 | 5,100 | 5,140 | 269,900 |
| 2018/09/18 | 5,020 | 5,170 | 4,935 | 5,130 | 315,100 |
| 2018/09/14 | 4,840 | 5,000 | 4,800 | 4,995 | 277,500 |
| 2018/09/13 | 4,775 | 4,845 | 4,735 | 4,775 | 255,700 |
| 2018/09/12 | 4,870 | 4,920 | 4,750 | 4,775 | 223,400 |
| 2018/09/11 | 4,815 | 4,870 | 4,780 | 4,820 | 245,400 |
| 2018/09/10 | 4,895 | 4,950 | 4,790 | 4,815 | 272,800 |
| 2018/09/07 | 4,980 | 5,030 | 4,955 | 4,960 | 243,200 |
| 2018/09/06 | 5,040 | 5,100 | 4,985 | 5,030 | 315,700 |
| 2018/09/05 | 5,280 | 5,280 | 5,110 | 5,140 | 256,100 |
| 2018/09/04 | 5,200 | 5,340 | 5,190 | 5,300 | 267,700 |
| 2018/09/03 | 5,240 | 5,300 | 5,160 | 5,220 | 335,700 |
| 2018/08/31 | 5,020 | 5,240 | 4,995 | 5,220 | 414,600 |
| 2018/08/30 | 5,020 | 5,100 | 4,990 | 5,090 | 476,700 |
| 2018/08/29 | 4,940 | 5,010 | 4,885 | 4,995 | 360,500 |
| 2018/08/28 | 4,990 | 5,050 | 4,915 | 4,940 | 432,600 |
| 2018/08/27 | 4,880 | 4,965 | 4,820 | 4,875 | 463,600 |
| 2018/08/24 | 4,735 | 4,890 | 4,695 | 4,885 | 764,600 |
| 2018/08/23 | 4,535 | 4,745 | 4,505 | 4,690 | 773,200 |
| 2018/08/22 | 4,365 | 4,495 | 4,295 | 4,475 | 840,900 |
| 2018/08/21 | 4,360 | 4,470 | 4,280 | 4,385 | 949,600 |
| 2018/08/20 | 4,650 | 4,655 | 4,450 | 4,450 | 696,800 |
| 2018/08/17 | 4,925 | 4,955 | 4,690 | 4,730 | 566,000 |
| 2018/08/16 | 5,250 | 5,250 | 4,895 | 4,910 | 640,500 |
| 2018/08/15 | 5,390 | 5,390 | 5,270 | 5,290 | 285,200 |
| 2018/08/14 | 5,200 | 5,350 | 5,180 | 5,320 | 433,900 |
| 2018/08/13 | 5,190 | 5,230 | 5,090 | 5,120 | 309,500 |
| 2018/08/10 | 5,490 | 5,500 | 5,150 | 5,190 | 738,000 |
| 2018/08/09 | 5,190 | 5,220 | 5,160 | 5,190 | 199,300 |
| 2018/08/08 | 5,190 | 5,290 | 5,120 | 5,190 | 315,500 |
| 2018/08/07 | 5,240 | 5,240 | 5,130 | 5,190 | 290,300 |
| 2018/08/06 | 5,110 | 5,270 | 5,090 | 5,240 | 353,000 |
| 2018/08/03 | 5,230 | 5,250 | 5,130 | 5,180 | 255,200 |
| 2018/08/02 | 5,290 | 5,320 | 5,190 | 5,210 | 279,500 |
| 2018/08/01 | 5,310 | 5,370 | 5,250 | 5,290 | 352,000 |
| 2018/07/31 | 5,350 | 5,360 | 5,190 | 5,290 | 506,200 |
| 2018/07/30 | 5,550 | 5,550 | 5,290 | 5,290 | 1,510,900 |
| 2018/07/27 | 5,540 | 5,580 | 5,480 | 5,550 | 285,800 |
| 2018/07/26 | 5,500 | 5,560 | 5,460 | 5,520 | 262,500 |
| 2018/07/25 | 5,490 | 5,510 | 5,420 | 5,490 | 252,600 |
| 2018/07/24 | 5,440 | 5,550 | 5,400 | 5,510 | 326,400 |
| 2018/07/23 | 5,500 | 5,500 | 5,390 | 5,440 | 217,400 |
| 2018/07/20 | 5,510 | 5,550 | 5,420 | 5,530 | 246,500 |
| 2018/07/19 | 5,530 | 5,610 | 5,480 | 5,510 | 248,400 |
| 2018/07/18 | 5,470 | 5,600 | 5,400 | 5,480 | 367,400 |
| 2018/07/17 | 5,310 | 5,450 | 5,300 | 5,450 | 300,500 |
| 2018/07/13 | 5,240 | 5,380 | 5,200 | 5,280 | 251,700 |
| 2018/07/12 | 5,250 | 5,290 | 5,160 | 5,180 | 525,600 |
| 2018/07/11 | 5,360 | 5,410 | 5,300 | 5,310 | 226,700 |
| 2018/07/10 | 5,480 | 5,560 | 5,370 | 5,390 | 367,800 |
| 2018/07/09 | 5,290 | 5,500 | 5,250 | 5,450 | 488,600 |
| 2018/07/06 | 5,210 | 5,280 | 5,130 | 5,250 | 250,700 |
| 2018/07/05 | 5,220 | 5,270 | 5,120 | 5,170 | 293,600 |
| 2018/07/04 | 5,230 | 5,230 | 5,060 | 5,180 | 371,400 |
| 2018/07/03 | 5,380 | 5,470 | 5,210 | 5,240 | 516,300 |
| 2018/07/02 | 5,570 | 5,590 | 5,310 | 5,350 | 418,400 |
| 2018/06/29 | 5,650 | 5,730 | 5,500 | 5,590 | 323,900 |
| 2018/06/28 | 5,610 | 5,630 | 5,520 | 5,620 | 345,400 |
| 2018/06/27 | 5,440 | 5,630 | 5,330 | 5,590 | 401,800 |
| 2018/06/26 | 5,640 | 5,640 | 5,420 | 5,530 | 408,000 |
| 2018/06/25 | 5,800 | 5,880 | 5,690 | 5,730 | 447,600 |
| 2018/06/22 | 5,660 | 5,850 | 5,640 | 5,800 | 705,100 |
| 2018/06/21 | 5,530 | 5,680 | 5,470 | 5,660 | 696,100 |
| 2018/06/20 | 5,390 | 5,500 | 5,370 | 5,500 | 493,700 |
| 2018/06/19 | 5,480 | 5,570 | 5,290 | 5,370 | 748,600 |
| 2018/06/18 | 5,380 | 5,450 | 5,240 | 5,430 | 500,300 |
| 2018/06/15 | 5,420 | 5,480 | 5,350 | 5,350 | 542,700 |
| 2018/06/14 | 5,300 | 5,440 | 5,300 | 5,420 | 790,300 |
| 2018/06/13 | 5,200 | 5,350 | 5,190 | 5,330 | 1,205,700 |
| 2018/06/12 | 5,130 | 5,220 | 5,030 | 5,150 | 1,110,100 |
| 2018/06/11 | 4,970 | 5,200 | 4,970 | 5,170 | 4,299,700 |
| 2018/06/08 | 5,110 | 5,140 | 5,060 | 5,070 | 536,800 |
| 2018/06/07 | 5,200 | 5,250 | 5,140 | 5,170 | 581,600 |
| 2018/06/06 | 5,280 | 5,320 | 5,170 | 5,200 | 706,400 |
| 2018/06/05 | 5,430 | 5,540 | 5,330 | 5,370 | 790,100 |
| 2018/06/04 | 5,440 | 5,470 | 5,400 | 5,450 | 493,500 |
| 2018/06/01 | 5,330 | 5,460 | 5,320 | 5,420 | 749,400 |
| 2018/05/31 | 5,250 | 5,400 | 5,210 | 5,370 | 2,886,500 |
| 2018/05/30 | 5,750 | 5,800 | 5,270 | 5,270 | 2,144,100 |
| 2018/05/29 | 5,650 | 5,890 | 5,610 | 5,810 | 1,218,100 |
| 2018/05/28 | 5,760 | 5,790 | 5,580 | 5,580 | 570,700 |
| 2018/05/25 | 5,610 | 5,920 | 5,540 | 5,850 | 1,065,100 |
| 2018/05/24 | 5,500 | 5,730 | 5,470 | 5,630 | 949,400 |
| 2018/05/23 | 5,540 | 5,600 | 5,250 | 5,540 | 1,632,600 |
| 2018/05/22 | 5,690 | 5,780 | 5,610 | 5,740 | 238,400 |
| 2018/05/21 | 5,830 | 5,830 | 5,650 | 5,690 | 222,400 |
| 2018/05/18 | 5,800 | 5,890 | 5,750 | 5,810 | 135,300 |
| 2018/05/17 | 5,900 | 5,910 | 5,730 | 5,740 | 183,400 |
| 2018/05/16 | 5,890 | 5,960 | 5,830 | 5,900 | 163,300 |
| 2018/05/15 | 5,990 | 6,030 | 5,890 | 5,940 | 224,900 |
| 2018/05/14 | 5,920 | 6,150 | 5,890 | 5,950 | 632,600 |
| 2018/05/11 | 5,550 | 5,690 | 5,190 | 5,630 | 505,200 |
| 2018/05/10 | 5,400 | 5,510 | 5,330 | 5,510 | 262,600 |
| 2018/05/09 | 5,500 | 5,530 | 5,410 | 5,460 | 285,800 |
| 2018/05/08 | 5,200 | 5,450 | 5,190 | 5,410 | 368,400 |
| 2018/05/07 | 5,400 | 5,440 | 5,150 | 5,200 | 487,500 |
| 2018/05/02 | 5,540 | 5,650 | 5,440 | 5,530 | 326,400 |
| 2018/05/01 | 5,300 | 5,600 | 5,250 | 5,510 | 438,500 |
| 2018/04/27 | 5,100 | 5,220 | 5,090 | 5,130 | 188,000 |
| 2018/04/26 | 5,290 | 5,310 | 5,060 | 5,160 | 241,300 |
| 2018/04/25 | 5,390 | 5,410 | 5,320 | 5,320 | 103,300 |
| 2018/04/24 | 5,340 | 5,440 | 5,260 | 5,390 | 181,700 |
| 2018/04/23 | 5,390 | 5,400 | 5,220 | 5,290 | 213,000 |
| 2018/04/20 | 5,290 | 5,430 | 5,250 | 5,390 | 167,500 |
| 2018/04/19 | 5,520 | 5,520 | 5,250 | 5,290 | 239,400 |
| 2018/04/18 | 5,280 | 5,480 | 5,140 | 5,450 | 308,300 |
| 2018/04/17 | 5,490 | 5,500 | 5,210 | 5,360 | 571,800 |
| 2018/04/16 | 5,520 | 5,620 | 5,450 | 5,520 | 311,700 |
| 2018/04/13 | 5,810 | 5,830 | 5,510 | 5,610 | 279,100 |
| 2018/04/12 | 5,700 | 5,880 | 5,690 | 5,810 | 201,800 |
| 2018/04/11 | 5,840 | 5,860 | 5,680 | 5,770 | 275,200 |
| 2018/04/10 | 6,000 | 6,040 | 5,700 | 5,780 | 394,700 |
| 2018/04/09 | 6,070 | 6,100 | 5,960 | 6,090 | 198,200 |
| 2018/04/06 | 5,890 | 6,140 | 5,870 | 6,070 | 302,000 |
| 2018/04/05 | 6,060 | 6,070 | 5,770 | 5,900 | 306,900 |
| 2018/04/04 | 6,140 | 6,160 | 5,950 | 5,950 | 166,300 |
| 2018/04/03 | 6,100 | 6,170 | 6,060 | 6,080 | 192,100 |
| 2018/04/02 | 6,240 | 6,320 | 6,190 | 6,260 | 206,600 |
| 2018/03/30 | 6,040 | 6,290 | 5,960 | 6,170 | 337,800 |
| 2018/03/29 | 6,030 | 6,070 | 5,870 | 5,940 | 291,100 |
| 2018/03/28 | 6,070 | 6,200 | 5,750 | 5,910 | 518,100 |
| 2018/03/27 | 6,430 | 6,440 | 6,070 | 6,120 | 380,500 |
| 2018/03/26 | 6,210 | 6,280 | 6,020 | 6,260 | 271,000 |
| 2018/03/23 | 6,110 | 6,370 | 6,110 | 6,310 | 348,100 |
| 2018/03/22 | 6,270 | 6,470 | 6,220 | 6,370 | 315,700 |
| 2018/03/20 | 6,350 | 6,410 | 6,170 | 6,310 | 316,000 |
| 2018/03/19 | 6,600 | 6,670 | 6,310 | 6,450 | 358,100 |
| 2018/03/16 | 6,750 | 6,750 | 6,580 | 6,710 | 206,800 |
| 2018/03/15 | 6,410 | 6,680 | 6,210 | 6,650 | 373,600 |
| 2018/03/14 | 6,570 | 6,650 | 6,480 | 6,490 | 338,200 |
| 2018/03/13 | 6,500 | 6,700 | 6,470 | 6,670 | 356,100 |
| 2018/03/12 | 6,340 | 6,480 | 6,260 | 6,370 | 210,900 |
| 2018/03/09 | 6,300 | 6,340 | 6,140 | 6,240 | 190,000 |
| 2018/03/08 | 6,150 | 6,300 | 6,050 | 6,300 | 413,800 |
| 2018/03/07 | 6,070 | 6,130 | 5,860 | 6,040 | 265,900 |
| 2018/03/06 | 5,810 | 6,080 | 5,770 | 6,080 | 286,000 |
| 2018/03/05 | 5,870 | 5,950 | 5,650 | 5,680 | 243,400 |
| 2018/03/02 | 5,900 | 6,020 | 5,800 | 5,910 | 248,700 |
| 2018/03/01 | 6,100 | 6,100 | 5,920 | 6,000 | 267,500 |
| 2018/02/28 | 5,980 | 6,180 | 5,920 | 6,090 | 419,100 |
| 2018/02/27 | 5,870 | 5,900 | 5,800 | 5,880 | 168,900 |
| 2018/02/26 | 5,870 | 5,870 | 5,770 | 5,810 | 98,200 |
| 2018/02/23 | 5,850 | 5,870 | 5,740 | 5,800 | 121,100 |
| 2018/02/22 | 5,850 | 6,000 | 5,780 | 5,860 | 240,800 |
| 2018/02/21 | 5,720 | 6,000 | 5,690 | 5,880 | 301,300 |
| 2018/02/20 | 5,730 | 5,770 | 5,590 | 5,680 | 196,000 |
| 2018/02/19 | 5,740 | 5,740 | 5,470 | 5,730 | 346,700 |
| 2018/02/16 | 5,690 | 5,740 | 5,570 | 5,640 | 266,800 |
| 2018/02/15 | 5,480 | 5,700 | 5,420 | 5,650 | 324,000 |
| 2018/02/14 | 5,380 | 5,490 | 5,320 | 5,390 | 396,000 |
| 2018/02/13 | 5,390 | 5,400 | 5,200 | 5,260 | 333,100 |
| 2018/02/09 | 4,990 | 5,270 | 4,905 | 5,130 | 340,400 |
| 2018/02/08 | 5,330 | 5,490 | 5,210 | 5,390 | 268,900 |
| 2018/02/07 | 5,560 | 5,580 | 5,180 | 5,240 | 308,700 |
| 2018/02/06 | 4,890 | 5,200 | 4,805 | 5,020 | 628,600 |
| 2018/02/05 | 5,730 | 5,790 | 5,440 | 5,460 | 518,800 |
| 2018/02/02 | 5,990 | 6,020 | 5,890 | 5,980 | 194,700 |
| 2018/02/01 | 5,890 | 5,980 | 5,840 | 5,940 | 162,500 |
| 2018/01/31 | 5,850 | 5,920 | 5,790 | 5,820 | 133,400 |
| 2018/01/30 | 5,800 | 5,900 | 5,700 | 5,840 | 183,600 |
| 2018/01/29 | 5,930 | 5,930 | 5,770 | 5,780 | 124,800 |
| 2018/01/26 | 5,900 | 5,970 | 5,830 | 5,830 | 146,100 |
| 2018/01/25 | 5,910 | 5,970 | 5,770 | 5,970 | 144,400 |
| 2018/01/24 | 6,000 | 6,020 | 5,890 | 5,920 | 136,200 |
| 2018/01/23 | 5,820 | 5,990 | 5,810 | 5,960 | 215,200 |
| 2018/01/22 | 5,800 | 5,800 | 5,680 | 5,780 | 178,400 |
| 2018/01/19 | 5,720 | 5,820 | 5,690 | 5,800 | 171,000 |
| 2018/01/18 | 5,760 | 5,840 | 5,620 | 5,620 | 186,800 |
| 2018/01/17 | 5,620 | 5,810 | 5,600 | 5,720 | 315,700 |
| 2018/01/16 | 5,520 | 5,680 | 5,460 | 5,620 | 200,500 |
| 2018/01/15 | 5,530 | 5,550 | 5,360 | 5,490 | 165,200 |
| 2018/01/12 | 5,340 | 5,530 | 5,300 | 5,530 | 414,600 |
| 2018/01/11 | 5,220 | 5,360 | 5,170 | 5,270 | 273,300 |
| 2018/01/10 | 5,200 | 5,250 | 5,120 | 5,210 | 140,900 |
| 2018/01/09 | 5,320 | 5,320 | 5,130 | 5,260 | 235,500 |
| 2018/01/05 | 5,280 | 5,330 | 5,260 | 5,270 | 143,300 |
| 2018/01/04 | 5,380 | 5,380 | 5,280 | 5,330 | 173,500 |