4849 エン・ジャパン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,240	2,248	2,205	2,240	131,200	1,120
2013-12-27	2,191	2,225	2,140	2,213	231,000	1,106.50
2013-12-26	2,098	2,165	2,097	2,160	149,600	1,080
2013-12-25	2,079	2,105	2,075	2,097	164,500	1,048.50
2013-12-24	2,035	2,097	2,035	2,079	205,600	1,039.50
2013-12-20	2,023	2,037	2,010	2,016	137,200	1,008
2013-12-19	2,088	2,088	2,053	2,056	84,900	1,028
2013-12-18	2,085	2,100	2,061	2,090	68,600	1,045
2013-12-17	2,100	2,110	2,081	2,090	56,400	1,045
2013-12-16	2,180	2,180	2,080	2,100	93,300	1,050
2013-12-13	2,174	2,230	2,152	2,212	36,800	1,106
2013-12-12	2,173	2,228	2,173	2,189	32,600	1,094.50
2013-12-11	2,208	2,233	2,198	2,223	44,400	1,111.50
2013-12-10	2,157	2,246	2,157	2,243	76,000	1,121.50
2013-12-09	2,269	2,294	2,178	2,190	73,300	1,095
2013-12-06	2,263	2,263	2,168	2,236	89,900	1,118
2013-12-05	2,335	2,356	2,241	2,293	115,400	1,146.50
2013-12-04	2,220	2,320	2,191	2,313	95,400	1,156.50
2013-12-03	2,300	2,329	2,274	2,274	92,900	1,137
2013-12-02	2,200	2,373	2,170	2,339	129,700	1,169.50
2013-11-29	2,108	2,147	2,072	2,114	60,100	1,057
2013-11-28	2,113	2,130	2,051	2,058	84,400	1,029
2013-11-27	2,210	2,225	2,101	2,121	146,800	1,060.50
2013-11-26	2,295	2,300	2,235	2,243	65,500	1,121.50
2013-11-25	2,295	2,343	2,295	2,319	33,700	1,159.50
2013-11-22	2,332	2,339	2,271	2,285	79,800	1,142.50
2013-11-21	2,351	2,382	2,331	2,344	30,100	1,172
2013-11-20	2,390	2,408	2,327	2,350	51,200	1,175
2013-11-19	2,450	2,450	2,356	2,420	77,600	1,210
2013-11-18	2,435	2,474	2,412	2,450	65,500	1,225
2013-11-15	2,401	2,490	2,395	2,429	74,400	1,214.50
2013-11-14	2,450	2,477	2,388	2,405	133,500	1,202.50
2013-11-13	2,500	2,525	2,349	2,476	223,400	1,238
2013-11-12	2,335	2,425	2,330	2,421	94,500	1,210.50
2013-11-11	2,328	2,369	2,316	2,335	57,200	1,167.50
2013-11-08	2,220	2,330	2,219	2,328	86,200	1,164
2013-11-07	2,266	2,320	2,213	2,243	54,500	1,121.50
2013-11-06	2,400	2,400	2,286	2,316	104,000	1,158
2013-11-05	2,259	2,413	2,249	2,377	205,000	1,188.50
2013-11-01	2,255	2,262	2,170	2,204	72,900	1,102
2013-10-31	2,218	2,246	2,154	2,191	78,300	1,095.50
2013-10-30	2,301	2,324	2,111	2,218	210,400	1,109
2013-10-29	2,185	2,333	2,165	2,298	226,300	1,149
2013-10-28	2,070	2,182	2,065	2,182	100,800	1,091
2013-10-25	2,097	2,097	2,045	2,089	30,700	1,044.50
2013-10-24	2,032	2,059	2,007	2,056	35,700	1,028
2013-10-23	2,096	2,130	2,027	2,048	47,700	1,024
2013-10-22	2,140	2,140	2,063	2,076	28,700	1,038
2013-10-21	2,180	2,185	2,083	2,103	92,900	1,051.50
2013-10-18	2,078	2,097	2,057	2,095	65,800	1,047.50
2013-10-17	2,069	2,078	2,031	2,078	34,400	1,039
2013-10-16	2,015	2,060	2,015	2,020	22,100	1,010
2013-10-15	2,050	2,065	2,021	2,045	41,600	1,022.50
2013-10-11	2,067	2,087	2,002	2,040	56,800	1,020
2013-10-10	1,907	1,979	1,907	1,969	57,700	984.50
2013-10-09	1,831	1,930	1,831	1,929	39,500	964.50
2013-10-08	1,800	1,874	1,800	1,839	38,800	919.50
2013-10-07	1,910	1,947	1,810	1,819	72,400	909.50
2013-10-04	1,920	1,947	1,908	1,909	28,900	954.50
2013-10-03	1,901	2,000	1,882	1,960	47,800	980
2013-10-02	2,001	2,030	1,850	1,936	102,800	968
2013-10-01	2,080	2,092	1,985	2,070	181,400	1,035
2013-09-30	2,125	2,189	2,040	2,189	158,600	1,094.50
2013-09-27	1,965	2,075	1,965	2,075	148,000	1,037.50
2013-09-26	1,946	1,980	1,892	1,978	78,700	989
2013-09-25	192,800	192,900	187,200	192,800	364	964
2013-09-24	192,000	192,900	183,000	190,000	469	950
2013-09-20	191,500	197,300	189,500	192,900	893	964.50
2013-09-19	193,600	193,700	189,100	191,900	617	959.50
2013-09-18	189,300	195,400	189,300	193,700	1,617	968.50
2013-09-17	185,700	193,800	184,500	193,300	2,216	966.50
2013-09-13	178,200	187,000	178,200	185,700	977	928.50
2013-09-12	177,100	184,600	177,000	184,400	2,072	922
2013-09-11	180,000	181,900	179,000	179,300	745	896.50
2013-09-10	178,900	179,800	175,500	179,200	1,103	896
2013-09-09	175,000	179,400	171,700	176,900	890	884.50
2013-09-06	171,600	172,900	167,600	172,900	846	864.50
2013-09-05	168,800	171,500	165,300	171,500	546	857.50
2013-09-04	162,800	169,800	162,800	168,600	529	843
2013-09-03	157,000	166,900	157,000	165,400	871	827
2013-09-02	159,500	159,600	155,500	156,500	189	782.50
2013-08-30	156,000	160,200	154,000	159,700	514	798.50
2013-08-29	158,000	158,100	153,200	153,200	242	766
2013-08-28	156,200	160,900	153,100	158,200	487	791
2013-08-27	167,200	168,900	164,100	164,200	672	821
2013-08-26	175,500	175,800	170,000	171,200	1,859	856
2013-08-23	159,000	165,300	156,700	163,500	987	817.50
2013-08-22	160,500	161,800	155,000	157,300	884	786.50
2013-08-21	160,100	170,000	156,000	163,000	3,063	815
2013-08-20	146,800	153,100	141,400	150,800	2,105	754
2013-08-19	148,600	148,600	143,100	144,700	381	723.50
2013-08-16	147,100	150,600	146,400	146,600	544	733
2013-08-15	149,800	152,500	147,000	152,000	698	760
2013-08-14	152,500	153,000	144,800	149,000	919	745
2013-08-13	153,600	157,300	150,600	152,500	1,553	762.50
2013-08-12	154,300	154,600	148,800	153,500	831	767.50
2013-08-09	161,100	163,200	156,600	156,900	421	784.50
2013-08-08	170,000	172,000	162,000	162,800	385	814
2013-08-07	168,000	172,000	162,600	171,000	837	855
2013-08-06	174,700	174,700	166,300	169,500	694	847.50
2013-08-05	173,400	174,400	171,500	173,200	678	866
2013-08-02	167,000	170,400	166,900	170,000	592	850
2013-08-01	173,700	176,000	158,100	164,700	1,146	823.50
2013-07-31	178,300	178,800	173,100	174,000	817	870
2013-07-30	175,000	182,000	169,000	175,600	1,048	878
2013-07-29	177,000	181,300	171,000	172,300	942	861.50
2013-07-26	194,000	194,000	180,000	185,700	1,778	928.50
2013-07-25	189,400	192,500	184,800	191,900	968	959.50
2013-07-24	190,000	191,300	184,500	187,400	1,708	937
2013-07-23	184,000	190,500	183,500	188,000	2,737	940
2013-07-22	173,000	180,000	170,000	180,000	2,185	900
2013-07-19	180,100	180,100	166,900	169,400	1,346	847
2013-07-18	179,500	179,500	171,500	176,700	556	883.50
2013-07-17	184,300	184,300	174,800	176,500	648	882.50
2013-07-16	182,000	185,000	180,100	184,000	521	920
2013-07-12	174,500	179,500	172,200	179,000	717	895
2013-07-11	173,000	176,700	171,400	174,700	513	873.50
2013-07-10	172,000	181,000	172,000	176,700	853	883.50
2013-07-09	172,900	179,900	171,500	174,300	647	871.50
2013-07-08	165,800	178,000	165,000	175,800	1,310	879
2013-07-05	164,000	164,000	160,500	160,500	278	802.50
2013-07-04	158,000	164,400	157,500	163,000	373	815
2013-07-03	164,000	165,000	157,700	160,300	572	801.50
2013-07-02	158,000	163,200	155,600	161,000	597	805
2013-07-01	148,900	156,000	143,900	155,600	377	778
2013-06-28	145,600	150,900	141,400	147,400	678	737
2013-06-27	135,000	140,000	129,200	139,900	712	699.50
2013-06-26	132,200	135,400	117,300	126,300	1,304	631.50
2013-06-25	140,000	140,000	128,000	130,500	898	652.50
2013-06-24	146,000	149,100	142,400	144,400	436	722
2013-06-21	146,000	150,800	134,300	147,900	1,493	739.50
2013-06-20	150,900	153,300	149,700	150,300	337	751.50
2013-06-19	155,900	155,900	149,300	150,500	475	752.50
2013-06-18	155,000	161,500	152,200	155,800	723	779
2013-06-17	148,200	153,600	147,000	151,900	845	759.50
2013-06-14	158,100	159,900	148,000	148,100	689	740.50
2013-06-13	152,400	157,800	149,900	154,500	448	772.50
2013-06-12	150,000	157,900	150,000	156,800	482	784
2013-06-11	147,000	167,100	145,800	162,900	1,489	814.50
2013-06-10	148,700	150,000	139,300	150,000	1,282	750
2013-06-07	139,000	148,700	116,400	127,700	2,116	638.50
2013-06-06	165,100	171,900	145,000	155,100	1,720	775.50
2013-06-05	171,000	177,800	166,500	169,900	675	849.50
2013-06-04	164,100	178,000	164,100	177,800	904	889
2013-06-03	179,200	182,400	167,700	168,100	1,754	840.50
2013-05-31	180,100	185,800	174,400	177,600	904	888
2013-05-30	180,000	183,900	178,000	183,900	1,127	919.50
2013-05-29	175,400	190,000	172,600	188,100	1,974	940.50
2013-05-28	170,300	175,000	167,000	171,400	734	857
2013-05-27	176,800	176,800	165,000	169,000	343	845
2013-05-24	177,100	185,000	161,000	172,800	1,330	864
2013-05-23	191,000	193,500	162,300	178,500	1,735	892.50
2013-05-22	196,400	198,800	190,000	194,800	751	974
2013-05-21	206,000	214,500	196,100	198,600	952	993
2013-05-20	198,000	216,000	190,300	212,000	2,030	1,060
2013-05-17	209,000	221,000	196,600	206,900	6,821	1,034.50
2013-05-16	181,000	189,500	175,400	182,100	2,206	910.50
2013-05-15	177,000	183,700	173,000	178,000	1,719	890
2013-05-14	178,000	180,000	170,000	177,000	1,424	885
2013-05-13	190,500	190,500	170,000	182,000	1,543	910
2013-05-10	197,500	197,500	190,000	191,600	863	958
2013-05-09	195,000	198,800	180,100	195,700	1,136	978.50
2013-05-08	190,600	200,000	186,100	191,900	2,601	959.50
2013-05-07	166,400	192,900	166,400	187,500	1,730	937.50
2013-05-02	163,200	168,500	161,900	164,400	1,104	822
2013-05-01	164,000	166,500	161,800	162,000	965	810
2013-04-30	160,000	167,700	159,900	162,500	908	812.50
2013-04-26	167,100	176,100	162,800	165,800	1,027	829
2013-04-25	176,300	177,200	158,000	172,000	1,681	860
2013-04-24	182,800	183,800	173,200	175,900	1,305	879.50
2013-04-23	171,100	183,000	169,500	182,600	2,019	913
2013-04-22	162,500	170,000	160,100	167,000	1,244	835
2013-04-19	152,000	160,200	152,000	155,100	277	775.50
2013-04-18	156,000	164,500	151,300	156,000	750	780
2013-04-17	156,500	162,600	155,000	160,000	996	800
2013-04-16	148,100	161,000	143,000	156,500	1,291	782.50
2013-04-15	161,500	163,000	148,000	152,100	2,221	760.50
2013-04-12	143,700	168,100	141,500	165,500	3,738	827.50
2013-04-11	142,100	143,000	138,100	140,000	422	700
2013-04-10	136,500	144,700	135,000	143,000	2,299	715
2013-04-09	134,900	135,000	129,600	134,800	1,096	674
2013-04-08	130,000	132,500	129,000	132,500	1,360	662.50
2013-04-05	126,000	131,000	120,000	127,100	923	635.50
2013-04-04	124,500	125,400	121,100	124,500	463	622.50
2013-04-03	115,000	125,800	115,000	125,800	563	629
2013-04-02	107,000	118,000	106,300	116,900	655	584.50
2013-04-01	123,100	123,100	106,700	108,900	729	544.50
2013-03-29	120,000	124,900	113,600	124,900	463	624.50
2013-03-28	119,000	121,800	117,600	120,000	275	600
2013-03-27	122,000	123,900	118,800	118,800	753	594
2013-03-26	128,000	128,000	122,600	123,600	853	618
2013-03-25	127,900	133,000	126,000	129,500	1,693	647.50
2013-03-22	129,000	129,100	124,500	124,500	797	622.50
2013-03-21	125,000	133,800	124,000	127,500	959	637.50
2013-03-19	122,500	137,000	121,000	128,000	1,107	640
2013-03-18	124,800	124,800	120,500	123,000	311	615
2013-03-15	127,800	128,800	122,500	125,100	975	625.50
2013-03-14	112,000	133,700	110,300	129,000	2,793	645
2013-03-13	109,000	110,700	108,500	109,400	817	547
2013-03-12	103,800	111,200	103,600	111,200	957	556
2013-03-11	102,400	104,000	100,100	103,200	355	516
2013-03-08	102,200	104,000	101,000	102,400	299	512
2013-03-07	103,000	106,600	102,500	104,000	487	520
2013-03-06	100,000	102,600	99,300	101,500	504	507.50
2013-03-05	100,500	100,500	98,000	98,600	336	493
2013-03-04	101,300	101,300	99,000	99,000	313	495
2013-03-01	100,100	100,900	98,500	99,800	269	499
2013-02-28	99,800	101,600	97,900	101,500	367	507.50
2013-02-27	97,500	99,700	96,400	98,300	321	491.50
2013-02-26	96,200	99,900	96,200	98,300	228	491.50
2013-02-25	99,100	101,000	97,700	99,000	527	495
2013-02-22	101,700	101,700	96,900	98,800	621	494
2013-02-21	104,000	104,000	100,600	101,500	392	507.50
2013-02-20	106,300	107,400	102,400	104,000	768	520
2013-02-19	101,600	103,500	101,200	103,500	199	517.50
2013-02-18	102,000	103,500	100,600	101,600	213	508
2013-02-15	104,600	109,100	98,000	102,000	552	510
2013-02-14	101,500	108,500	100,800	106,500	378	532.50
2013-02-13	103,200	110,000	100,200	103,000	1,053	515
2013-02-12	100,100	107,600	96,000	107,600	2,277	538
2013-02-08	92,500	94,200	91,500	92,600	254	463
2013-02-07	93,000	93,500	91,000	92,400	91	462
2013-02-06	92,500	92,900	92,000	92,900	242	464.50
2013-02-05	92,200	93,700	91,500	91,600	272	458
2013-02-04	92,400	94,000	92,400	93,000	216	465
2013-02-01	92,400	92,600	91,300	92,000	181	460
2013-01-31	91,000	94,400	90,800	93,900	210	469.50
2013-01-30	92,000	94,500	91,000	91,800	297	459
2013-01-29	92,000	95,900	91,000	93,800	623	469
2013-01-28	86,000	91,600	85,100	91,600	625	458
2013-01-25	83,100	84,700	83,100	84,700	130	423.50
2013-01-24	83,700	83,700	82,300	83,100	123	415.50
2013-01-23	85,500	85,600	84,100	84,500	155	422.50
2013-01-22	87,300	88,200	85,000	86,600	331	433
2013-01-21	84,000	87,300	83,800	86,900	319	434.50
2013-01-18	82,800	83,800	82,600	83,800	193	419
2013-01-17	82,700	82,900	81,800	82,600	197	413
2013-01-16	82,500	82,700	82,000	82,700	172	413.50
2013-01-15	83,000	83,000	81,100	82,700	279	413.50
2013-01-11	83,000	83,900	82,200	82,500	273	412.50
2013-01-10	85,000	85,000	82,800	82,900	202	414.50
2013-01-09	81,900	85,800	80,100	83,000	354	415
2013-01-08	82,000	82,300	80,500	81,600	405	408
2013-01-07	81,000	83,500	80,500	81,900	530	409.50
2013-01-04	77,400	80,400	76,700	80,100	742	400.50

分割・併合履歴： [2016-03-29]1株→2株 [2013-09-26]1株→100株 [2004-07-27]1株→2株 [2003-08-26]1株→3株 [2003-06-25]1株→2株 [2001-12-25]1株→3株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31