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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,235 | 3,275 | 3,185 | 3,250 | 160,400 |
| 2021/12/29 | 3,215 | 3,285 | 3,200 | 3,260 | 219,400 |
| 2021/12/28 | 3,260 | 3,290 | 3,225 | 3,230 | 169,700 |
| 2021/12/27 | 3,250 | 3,255 | 3,165 | 3,205 | 310,300 |
| 2021/12/24 | 3,330 | 3,340 | 3,250 | 3,250 | 192,100 |
| 2021/12/23 | 3,390 | 3,390 | 3,310 | 3,325 | 177,800 |
| 2021/12/22 | 3,410 | 3,420 | 3,335 | 3,385 | 195,500 |
| 2021/12/21 | 3,360 | 3,405 | 3,320 | 3,385 | 164,300 |
| 2021/12/20 | 3,370 | 3,375 | 3,260 | 3,280 | 168,400 |
| 2021/12/17 | 3,400 | 3,435 | 3,340 | 3,360 | 371,400 |
| 2021/12/16 | 3,480 | 3,525 | 3,400 | 3,465 | 218,800 |
| 2021/12/15 | 3,385 | 3,480 | 3,380 | 3,470 | 186,300 |
| 2021/12/14 | 3,375 | 3,465 | 3,350 | 3,365 | 327,000 |
| 2021/12/13 | 3,465 | 3,520 | 3,410 | 3,410 | 209,300 |
| 2021/12/10 | 3,475 | 3,515 | 3,420 | 3,420 | 430,000 |
| 2021/12/09 | 3,575 | 3,640 | 3,530 | 3,530 | 168,300 |
| 2021/12/08 | 3,605 | 3,650 | 3,540 | 3,575 | 235,500 |
| 2021/12/07 | 3,540 | 3,605 | 3,520 | 3,600 | 174,800 |
| 2021/12/06 | 3,540 | 3,560 | 3,465 | 3,485 | 137,800 |
| 2021/12/03 | 3,605 | 3,635 | 3,540 | 3,580 | 186,300 |
| 2021/12/02 | 3,560 | 3,650 | 3,555 | 3,595 | 257,500 |
| 2021/12/01 | 3,570 | 3,630 | 3,490 | 3,570 | 283,200 |
| 2021/11/30 | 3,660 | 3,705 | 3,520 | 3,540 | 481,000 |
| 2021/11/29 | 3,500 | 3,675 | 3,450 | 3,570 | 456,300 |
| 2021/11/26 | 3,745 | 3,745 | 3,610 | 3,635 | 163,500 |
| 2021/11/25 | 3,825 | 3,825 | 3,710 | 3,710 | 218,900 |
| 2021/11/24 | 3,895 | 3,915 | 3,770 | 3,825 | 241,500 |
| 2021/11/22 | 3,875 | 3,885 | 3,805 | 3,875 | 202,300 |
| 2021/11/19 | 3,925 | 3,980 | 3,855 | 3,935 | 235,100 |
| 2021/11/18 | 4,020 | 4,030 | 3,925 | 3,935 | 250,000 |
| 2021/11/17 | 4,000 | 4,075 | 3,875 | 4,045 | 592,000 |
| 2021/11/16 | 4,170 | 4,200 | 3,985 | 4,100 | 635,400 |
| 2021/11/15 | 4,350 | 4,425 | 4,265 | 4,300 | 410,600 |
| 2021/11/12 | 4,475 | 4,820 | 4,245 | 4,340 | 1,005,300 |
| 2021/11/11 | 4,520 | 4,650 | 4,515 | 4,615 | 229,100 |
| 2021/11/10 | 4,665 | 4,720 | 4,590 | 4,590 | 186,800 |
| 2021/11/09 | 4,640 | 4,725 | 4,610 | 4,655 | 258,600 |
| 2021/11/08 | 4,590 | 4,640 | 4,590 | 4,615 | 144,300 |
| 2021/11/05 | 4,510 | 4,585 | 4,460 | 4,575 | 184,400 |
| 2021/11/04 | 4,540 | 4,625 | 4,520 | 4,580 | 320,500 |
| 2021/11/02 | 4,515 | 4,570 | 4,505 | 4,545 | 143,500 |
| 2021/11/01 | 4,500 | 4,650 | 4,500 | 4,640 | 188,400 |
| 2021/10/29 | 4,450 | 4,545 | 4,370 | 4,510 | 255,100 |
| 2021/10/28 | 4,490 | 4,535 | 4,390 | 4,480 | 681,200 |
| 2021/10/27 | 4,590 | 4,615 | 4,430 | 4,535 | 336,900 |
| 2021/10/26 | 4,705 | 4,705 | 4,610 | 4,640 | 212,400 |
| 2021/10/25 | 4,625 | 4,710 | 4,615 | 4,695 | 189,500 |
| 2021/10/22 | 4,645 | 4,730 | 4,615 | 4,670 | 266,100 |
| 2021/10/21 | 4,530 | 4,675 | 4,490 | 4,580 | 217,100 |
| 2021/10/20 | 4,505 | 4,665 | 4,505 | 4,555 | 243,600 |
| 2021/10/19 | 4,420 | 4,515 | 4,400 | 4,475 | 150,300 |
| 2021/10/18 | 4,405 | 4,415 | 4,310 | 4,400 | 113,400 |
| 2021/10/15 | 4,450 | 4,515 | 4,390 | 4,415 | 207,400 |
| 2021/10/14 | 4,295 | 4,370 | 4,290 | 4,370 | 138,400 |
| 2021/10/13 | 4,315 | 4,435 | 4,305 | 4,310 | 187,400 |
| 2021/10/12 | 4,215 | 4,395 | 4,200 | 4,325 | 275,000 |
| 2021/10/11 | 4,190 | 4,285 | 4,155 | 4,285 | 150,200 |
| 2021/10/08 | 4,185 | 4,240 | 4,155 | 4,180 | 205,700 |
| 2021/10/07 | 4,175 | 4,225 | 4,090 | 4,125 | 206,100 |
| 2021/10/06 | 4,235 | 4,295 | 4,155 | 4,215 | 370,500 |
| 2021/10/05 | 4,145 | 4,235 | 4,090 | 4,170 | 417,300 |
| 2021/10/04 | 4,060 | 4,155 | 4,035 | 4,125 | 241,400 |
| 2021/10/01 | 4,100 | 4,100 | 3,950 | 3,980 | 194,400 |
| 2021/09/30 | 3,915 | 4,115 | 3,915 | 4,065 | 300,500 |
| 2021/09/29 | 3,955 | 3,975 | 3,880 | 3,935 | 268,300 |
| 2021/09/28 | 4,075 | 4,090 | 3,930 | 4,025 | 242,100 |
| 2021/09/27 | 4,145 | 4,165 | 4,050 | 4,065 | 269,700 |
| 2021/09/24 | 4,190 | 4,195 | 4,105 | 4,160 | 212,900 |
| 2021/09/22 | 4,080 | 4,090 | 4,015 | 4,055 | 199,200 |
| 2021/09/21 | 4,040 | 4,130 | 3,985 | 4,080 | 228,600 |
| 2021/09/17 | 4,285 | 4,285 | 4,130 | 4,205 | 216,100 |
| 2021/09/16 | 4,270 | 4,300 | 4,175 | 4,220 | 299,300 |
| 2021/09/15 | 4,150 | 4,175 | 4,105 | 4,145 | 229,300 |
| 2021/09/14 | 4,150 | 4,275 | 4,150 | 4,220 | 196,200 |
| 2021/09/13 | 4,110 | 4,140 | 4,040 | 4,140 | 173,900 |
| 2021/09/10 | 3,940 | 4,115 | 3,920 | 4,115 | 313,200 |
| 2021/09/09 | 3,855 | 3,945 | 3,855 | 3,885 | 113,600 |
| 2021/09/08 | 3,890 | 3,980 | 3,890 | 3,935 | 143,900 |
| 2021/09/07 | 3,880 | 3,935 | 3,865 | 3,890 | 159,900 |
| 2021/09/06 | 3,885 | 3,900 | 3,800 | 3,820 | 165,700 |
| 2021/09/03 | 3,795 | 3,900 | 3,775 | 3,885 | 153,500 |
| 2021/09/02 | 3,755 | 3,830 | 3,755 | 3,815 | 131,700 |
| 2021/09/01 | 3,690 | 3,755 | 3,690 | 3,755 | 194,700 |
| 2021/08/31 | 3,650 | 3,730 | 3,645 | 3,725 | 207,400 |
| 2021/08/30 | 3,600 | 3,660 | 3,585 | 3,615 | 183,100 |
| 2021/08/27 | 3,585 | 3,655 | 3,565 | 3,585 | 286,000 |
| 2021/08/26 | 3,580 | 3,615 | 3,525 | 3,540 | 175,500 |
| 2021/08/25 | 3,605 | 3,655 | 3,580 | 3,615 | 183,200 |
| 2021/08/24 | 3,445 | 3,565 | 3,440 | 3,550 | 184,200 |
| 2021/08/23 | 3,405 | 3,445 | 3,375 | 3,390 | 302,900 |
| 2021/08/20 | 3,545 | 3,615 | 3,430 | 3,435 | 199,000 |
| 2021/08/19 | 3,495 | 3,635 | 3,480 | 3,580 | 281,100 |
| 2021/08/18 | 3,455 | 3,545 | 3,440 | 3,510 | 236,000 |
| 2021/08/17 | 3,570 | 3,640 | 3,395 | 3,515 | 1,060,400 |
| 2021/08/16 | 3,870 | 3,870 | 3,740 | 3,825 | 483,000 |
| 2021/08/13 | 3,800 | 3,865 | 3,780 | 3,810 | 198,100 |
| 2021/08/12 | 3,875 | 3,885 | 3,740 | 3,740 | 93,500 |
| 2021/08/11 | 3,810 | 3,895 | 3,810 | 3,865 | 137,800 |
| 2021/08/10 | 3,635 | 3,805 | 3,635 | 3,800 | 220,900 |
| 2021/08/06 | 3,715 | 3,745 | 3,695 | 3,705 | 85,200 |
| 2021/08/05 | 3,730 | 3,755 | 3,685 | 3,690 | 181,000 |
| 2021/08/04 | 3,780 | 3,790 | 3,710 | 3,745 | 186,000 |
| 2021/08/03 | 3,765 | 3,850 | 3,760 | 3,810 | 306,500 |
| 2021/08/02 | 3,865 | 3,875 | 3,815 | 3,825 | 83,200 |
| 2021/07/30 | 3,815 | 3,850 | 3,795 | 3,810 | 164,200 |
| 2021/07/29 | 3,810 | 3,890 | 3,810 | 3,860 | 103,300 |
| 2021/07/28 | 3,785 | 3,815 | 3,745 | 3,800 | 190,700 |
| 2021/07/27 | 3,820 | 3,850 | 3,800 | 3,840 | 81,400 |
| 2021/07/26 | 3,875 | 3,875 | 3,760 | 3,770 | 103,800 |
| 2021/07/21 | 3,780 | 3,820 | 3,750 | 3,785 | 84,600 |
| 2021/07/20 | 3,730 | 3,820 | 3,705 | 3,750 | 186,600 |
| 2021/07/19 | 3,810 | 3,810 | 3,730 | 3,765 | 175,100 |
| 2021/07/16 | 3,850 | 3,915 | 3,835 | 3,880 | 103,300 |
| 2021/07/15 | 3,910 | 3,910 | 3,855 | 3,885 | 108,100 |
| 2021/07/14 | 3,895 | 3,940 | 3,865 | 3,910 | 127,400 |
| 2021/07/13 | 3,920 | 3,950 | 3,890 | 3,895 | 126,200 |
| 2021/07/12 | 3,880 | 3,920 | 3,865 | 3,920 | 131,900 |
| 2021/07/09 | 3,825 | 3,890 | 3,750 | 3,880 | 275,800 |
| 2021/07/08 | 3,965 | 4,000 | 3,895 | 3,920 | 145,100 |
| 2021/07/07 | 3,960 | 4,015 | 3,925 | 3,965 | 151,300 |
| 2021/07/06 | 3,975 | 4,005 | 3,920 | 3,995 | 111,500 |
| 2021/07/05 | 4,000 | 4,040 | 3,985 | 3,995 | 141,600 |
| 2021/07/02 | 3,990 | 4,050 | 3,980 | 4,025 | 162,100 |
| 2021/07/01 | 3,950 | 3,975 | 3,915 | 3,960 | 121,100 |
| 2021/06/30 | 3,960 | 3,980 | 3,930 | 3,950 | 203,600 |
| 2021/06/29 | 3,990 | 4,000 | 3,905 | 3,920 | 213,400 |
| 2021/06/28 | 4,020 | 4,035 | 3,950 | 4,005 | 186,500 |
| 2021/06/25 | 3,980 | 3,995 | 3,910 | 3,965 | 238,800 |
| 2021/06/24 | 4,000 | 4,005 | 3,925 | 3,955 | 156,800 |
| 2021/06/23 | 4,020 | 4,090 | 4,010 | 4,035 | 177,000 |
| 2021/06/22 | 3,930 | 4,000 | 3,915 | 4,000 | 156,300 |
| 2021/06/21 | 3,830 | 3,905 | 3,805 | 3,890 | 246,300 |
| 2021/06/18 | 3,940 | 3,980 | 3,895 | 3,965 | 232,600 |
| 2021/06/17 | 3,950 | 4,030 | 3,935 | 3,980 | 242,300 |
| 2021/06/16 | 4,000 | 4,015 | 3,920 | 3,975 | 392,300 |
| 2021/06/15 | 3,790 | 3,920 | 3,780 | 3,905 | 180,000 |
| 2021/06/14 | 3,740 | 3,915 | 3,740 | 3,830 | 321,400 |
| 2021/06/11 | 3,820 | 3,825 | 3,700 | 3,730 | 317,800 |
| 2021/06/10 | 3,850 | 3,870 | 3,805 | 3,810 | 150,200 |
| 2021/06/09 | 3,905 | 3,995 | 3,900 | 3,900 | 134,000 |
| 2021/06/08 | 3,795 | 3,970 | 3,795 | 3,870 | 200,400 |
| 2021/06/07 | 3,825 | 3,865 | 3,790 | 3,790 | 198,200 |
| 2021/06/04 | 3,730 | 3,800 | 3,710 | 3,790 | 217,700 |
| 2021/06/03 | 3,660 | 3,750 | 3,645 | 3,710 | 186,200 |
| 2021/06/02 | 3,635 | 3,705 | 3,625 | 3,665 | 242,900 |
| 2021/06/01 | 3,790 | 3,790 | 3,580 | 3,625 | 291,700 |
| 2021/05/31 | 3,835 | 3,915 | 3,830 | 3,835 | 305,200 |
| 2021/05/28 | 3,830 | 3,860 | 3,730 | 3,770 | 295,500 |
| 2021/05/27 | 3,885 | 3,920 | 3,770 | 3,770 | 410,100 |
| 2021/05/26 | 4,020 | 4,100 | 3,945 | 3,955 | 372,000 |
| 2021/05/25 | 3,770 | 3,835 | 3,760 | 3,810 | 202,400 |
| 2021/05/24 | 3,735 | 3,835 | 3,725 | 3,810 | 156,000 |
| 2021/05/21 | 3,635 | 3,780 | 3,620 | 3,770 | 502,000 |
| 2021/05/20 | 3,650 | 3,725 | 3,570 | 3,575 | 267,300 |
| 2021/05/19 | 3,545 | 3,615 | 3,545 | 3,600 | 316,700 |
| 2021/05/18 | 3,580 | 3,600 | 3,525 | 3,545 | 253,900 |
| 2021/05/17 | 3,650 | 3,700 | 3,495 | 3,520 | 238,300 |
| 2021/05/14 | 3,670 | 3,710 | 3,585 | 3,605 | 618,000 |
| 2021/05/13 | 3,455 | 3,550 | 3,405 | 3,460 | 365,700 |
| 2021/05/12 | 3,405 | 3,490 | 3,385 | 3,440 | 296,800 |
| 2021/05/11 | 3,455 | 3,525 | 3,345 | 3,360 | 251,000 |
| 2021/05/10 | 3,360 | 3,470 | 3,360 | 3,440 | 137,600 |
| 2021/05/07 | 3,200 | 3,325 | 3,180 | 3,310 | 145,000 |
| 2021/05/06 | 3,305 | 3,355 | 3,205 | 3,205 | 252,200 |
| 2021/04/30 | 3,300 | 3,350 | 3,290 | 3,315 | 205,400 |
| 2021/04/28 | 3,345 | 3,365 | 3,310 | 3,320 | 149,900 |
| 2021/04/27 | 3,435 | 3,495 | 3,360 | 3,360 | 216,000 |
| 2021/04/26 | 3,360 | 3,470 | 3,340 | 3,450 | 150,500 |
| 2021/04/23 | 3,315 | 3,410 | 3,305 | 3,350 | 121,700 |
| 2021/04/22 | 3,320 | 3,340 | 3,290 | 3,340 | 151,700 |
| 2021/04/21 | 3,280 | 3,290 | 3,175 | 3,220 | 193,900 |
| 2021/04/20 | 3,370 | 3,375 | 3,310 | 3,320 | 262,400 |
| 2021/04/19 | 3,425 | 3,455 | 3,370 | 3,405 | 129,800 |
| 2021/04/16 | 3,465 | 3,495 | 3,425 | 3,435 | 156,400 |
| 2021/04/15 | 3,455 | 3,500 | 3,435 | 3,465 | 146,900 |
| 2021/04/14 | 3,410 | 3,465 | 3,385 | 3,445 | 86,900 |
| 2021/04/13 | 3,440 | 3,460 | 3,400 | 3,410 | 96,700 |
| 2021/04/12 | 3,335 | 3,430 | 3,315 | 3,420 | 108,500 |
| 2021/04/09 | 3,390 | 3,450 | 3,345 | 3,360 | 278,800 |
| 2021/04/08 | 3,470 | 3,495 | 3,360 | 3,395 | 266,600 |
| 2021/04/07 | 3,435 | 3,475 | 3,420 | 3,470 | 96,500 |
| 2021/04/06 | 3,515 | 3,550 | 3,400 | 3,410 | 236,500 |
| 2021/04/05 | 3,510 | 3,510 | 3,425 | 3,445 | 207,500 |
| 2021/04/02 | 3,515 | 3,555 | 3,505 | 3,520 | 142,800 |
| 2021/04/01 | 3,480 | 3,490 | 3,405 | 3,440 | 165,800 |
| 2021/03/31 | 3,420 | 3,505 | 3,410 | 3,415 | 229,300 |
| 2021/03/30 | 3,365 | 3,430 | 3,350 | 3,390 | 216,300 |
| 2021/03/29 | 3,330 | 3,370 | 3,295 | 3,350 | 319,700 |
| 2021/03/26 | 3,245 | 3,350 | 3,230 | 3,330 | 226,300 |
| 2021/03/25 | 3,090 | 3,195 | 3,085 | 3,175 | 168,000 |
| 2021/03/24 | 3,055 | 3,095 | 3,005 | 3,060 | 173,700 |
| 2021/03/23 | 3,180 | 3,220 | 3,080 | 3,080 | 174,600 |
| 2021/03/22 | 3,250 | 3,260 | 3,165 | 3,180 | 122,200 |
| 2021/03/19 | 3,180 | 3,260 | 3,150 | 3,260 | 176,300 |
| 2021/03/18 | 3,160 | 3,205 | 3,120 | 3,205 | 322,000 |
| 2021/03/17 | 3,165 | 3,210 | 3,125 | 3,160 | 150,100 |
| 2021/03/16 | 3,165 | 3,255 | 3,120 | 3,245 | 122,200 |
| 2021/03/15 | 3,235 | 3,235 | 3,160 | 3,205 | 118,400 |
| 2021/03/12 | 3,125 | 3,185 | 3,095 | 3,165 | 183,900 |
| 2021/03/11 | 2,989 | 3,105 | 2,981 | 3,085 | 135,400 |
| 2021/03/10 | 2,999 | 3,050 | 2,963 | 3,025 | 131,000 |
| 2021/03/09 | 3,125 | 3,125 | 3,000 | 3,030 | 121,600 |
| 2021/03/08 | 3,215 | 3,215 | 3,045 | 3,055 | 162,500 |
| 2021/03/05 | 3,135 | 3,145 | 3,025 | 3,135 | 263,200 |
| 2021/03/04 | 3,180 | 3,225 | 3,150 | 3,170 | 178,100 |
| 2021/03/03 | 3,150 | 3,260 | 3,125 | 3,250 | 166,400 |
| 2021/03/02 | 3,245 | 3,250 | 3,115 | 3,120 | 244,100 |
| 2021/03/01 | 3,210 | 3,270 | 3,170 | 3,245 | 345,500 |
| 2021/02/26 | 3,175 | 3,235 | 3,090 | 3,190 | 234,000 |
| 2021/02/25 | 3,325 | 3,380 | 3,270 | 3,275 | 153,700 |
| 2021/02/24 | 3,360 | 3,445 | 3,345 | 3,350 | 129,400 |
| 2021/02/22 | 3,370 | 3,445 | 3,345 | 3,370 | 153,800 |
| 2021/02/19 | 3,230 | 3,325 | 3,225 | 3,300 | 143,800 |
| 2021/02/18 | 3,400 | 3,480 | 3,310 | 3,320 | 173,500 |
| 2021/02/17 | 3,420 | 3,470 | 3,375 | 3,380 | 186,800 |
| 2021/02/16 | 3,480 | 3,510 | 3,400 | 3,480 | 250,000 |
| 2021/02/15 | 3,600 | 3,610 | 3,395 | 3,440 | 256,900 |
| 2021/02/12 | 3,580 | 3,680 | 3,475 | 3,580 | 516,500 |
| 2021/02/10 | 3,245 | 3,370 | 3,210 | 3,340 | 258,700 |
| 2021/02/09 | 3,375 | 3,395 | 3,290 | 3,310 | 143,600 |
| 2021/02/08 | 3,490 | 3,520 | 3,380 | 3,395 | 175,400 |
| 2021/02/05 | 3,275 | 3,425 | 3,235 | 3,380 | 247,900 |
| 2021/02/04 | 3,180 | 3,300 | 3,180 | 3,210 | 137,000 |
| 2021/02/03 | 3,065 | 3,225 | 3,040 | 3,200 | 201,800 |
| 2021/02/02 | 3,015 | 3,065 | 2,989 | 3,040 | 155,100 |
| 2021/02/01 | 2,998 | 3,090 | 2,977 | 3,040 | 219,500 |
| 2021/01/29 | 3,050 | 3,090 | 2,965 | 3,000 | 152,300 |
| 2021/01/28 | 2,990 | 3,085 | 2,975 | 3,060 | 137,600 |
| 2021/01/27 | 3,050 | 3,155 | 3,040 | 3,115 | 70,900 |
| 2021/01/26 | 3,100 | 3,130 | 3,060 | 3,060 | 84,100 |
| 2021/01/25 | 3,125 | 3,175 | 3,125 | 3,145 | 57,300 |
| 2021/01/22 | 3,145 | 3,190 | 3,120 | 3,120 | 92,500 |
| 2021/01/21 | 3,100 | 3,190 | 3,075 | 3,175 | 207,200 |
| 2021/01/20 | 3,065 | 3,180 | 3,040 | 3,170 | 340,300 |
| 2021/01/19 | 2,992 | 3,030 | 2,977 | 3,010 | 143,000 |
| 2021/01/18 | 2,985 | 3,015 | 2,956 | 2,972 | 133,700 |
| 2021/01/15 | 3,095 | 3,100 | 2,978 | 3,025 | 146,600 |
| 2021/01/14 | 3,040 | 3,105 | 3,020 | 3,065 | 171,000 |
| 2021/01/13 | 3,080 | 3,120 | 3,035 | 3,100 | 202,900 |
| 2021/01/12 | 3,085 | 3,160 | 3,010 | 3,115 | 234,900 |
| 2021/01/08 | 3,190 | 3,195 | 3,070 | 3,125 | 208,200 |
| 2021/01/07 | 3,170 | 3,250 | 3,145 | 3,190 | 201,800 |
| 2021/01/06 | 3,095 | 3,160 | 3,065 | 3,115 | 182,600 |
| 2021/01/05 | 3,060 | 3,105 | 2,987 | 3,100 | 111,800 |
| 2021/01/04 | 3,120 | 3,120 | 2,991 | 3,020 | 105,300 |