4849 エン・ジャパン(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 829,992 | 829,992 | 829,008 | 829,008 | 2 | 345.42 |
| 2001-12-27 | 799,992 | 829,992 | 799,008 | 829,992 | 14 | 345.83 |
| 2001-12-26 | 820,008 | 820,008 | 780,000 | 799,992 | 43 | 333.33 |
| 2001-12-25 | 799,992 | 799,992 | 799,992 | 799,992 | 55 | 333.33 |
| 2001-12-21 | 2,010,020 | 2,100,020 | 2,000,020 | 2,100,020 | 7 | 291.67 |
| 2001-12-20 | 2,049,980 | 2,049,980 | 2,000,020 | 2,039,980 | 14 | 283.33 |
| 2001-12-19 | 2,000,020 | 2,049,980 | 2,000,020 | 2,049,980 | 5 | 284.72 |
| 2001-12-18 | 2,070,000 | 2,070,000 | 2,000,020 | 2,000,020 | 10 | 277.78 |
| 2001-12-17 | 2,299,970 | 2,299,970 | 2,080,010 | 2,100,020 | 7 | 291.67 |
| 2001-12-14 | 2,499,980 | 2,499,980 | 2,299,970 | 2,299,970 | 11 | 319.44 |
| 2001-12-13 | 2,450,020 | 2,499,980 | 2,450,020 | 2,499,980 | 3 | 347.22 |
| 2001-12-12 | 2,399,980 | 2,499,980 | 2,399,980 | 2,499,980 | 4 | 347.22 |
| 2001-12-11 | 2,900,020 | 2,900,020 | 2,599,990 | 2,599,990 | 23 | 361.11 |
| 2001-12-10 | 2,890,010 | 2,890,010 | 2,800,010 | 2,820,020 | 5 | 391.67 |
| 2001-12-07 | 2,769,980 | 2,849,980 | 2,749,970 | 2,849,980 | 15 | 395.83 |
| 2001-12-06 | 2,769,980 | 2,769,980 | 2,739,960 | 2,749,970 | 11 | 381.94 |
| 2001-12-05 | 2,769,980 | 2,769,980 | 2,700,000 | 2,769,980 | 16 | 384.72 |
| 2001-12-04 | 2,779,990 | 2,779,990 | 2,610,000 | 2,700,000 | 28 | 375 |
| 2001-12-03 | 2,599,990 | 2,769,980 | 2,599,990 | 2,769,980 | 5 | 384.72 |
| 2001-11-30 | 2,469,960 | 2,599,990 | 2,469,960 | 2,599,990 | 3 | 361.11 |
| 2001-11-29 | 2,469,960 | 2,469,960 | 2,450,020 | 2,469,960 | 4 | 343.05 |
| 2001-11-26 | 2,450,020 | 2,450,020 | 2,450,020 | 2,450,020 | 1 | 340.28 |
| 2001-11-21 | 2,389,970 | 2,389,970 | 2,389,970 | 2,389,970 | 1 | 331.94 |
| 2001-11-19 | 2,730,020 | 2,730,020 | 2,720,020 | 2,720,020 | 4 | 377.78 |
| 2001-11-15 | 2,689,990 | 2,689,990 | 2,689,990 | 2,689,990 | 2 | 373.61 |
| 2001-11-14 | 2,700,000 | 2,700,000 | 2,700,000 | 2,700,000 | 12 | 375 |
| 2001-11-13 | 2,739,960 | 2,739,960 | 2,700,000 | 2,700,000 | 8 | 375 |
| 2001-11-12 | 2,700,000 | 2,710,010 | 2,700,000 | 2,700,000 | 12 | 375 |
| 2001-11-09 | 2,839,970 | 2,839,970 | 2,700,000 | 2,700,000 | 11 | 375 |
| 2001-11-08 | 2,669,980 | 2,759,980 | 2,659,970 | 2,759,980 | 21 | 383.33 |
| 2001-11-07 | 2,599,990 | 2,610,000 | 2,599,990 | 2,610,000 | 15 | 362.50 |
| 2001-11-06 | 2,669,980 | 2,669,980 | 2,579,980 | 2,599,990 | 19 | 361.11 |
| 2001-11-05 | 2,759,980 | 2,759,980 | 2,489,980 | 2,599,990 | 44 | 361.11 |
| 2001-11-01 | 1,900,010 | 2,090,020 | 1,900,010 | 2,039,980 | 30 | 283.33 |
| 2001-10-31 | 1,800,000 | 1,830,020 | 1,800,000 | 1,830,020 | 4 | 254.17 |
| 2001-10-30 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 2 | 250 |
| 2001-10-29 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 3 | 250 |
| 2001-10-26 | 1,740,020 | 1,740,020 | 1,740,020 | 1,740,020 | 2 | 241.67 |
| 2001-10-25 | 1,810,010 | 1,849,970 | 1,800,000 | 1,800,000 | 11 | 250 |
| 2001-10-24 | 1,800,000 | 1,800,000 | 1,800,000 | 1,800,000 | 12 | 250 |
| 2001-10-23 | 1,730,020 | 1,849,970 | 1,730,020 | 1,800,000 | 13 | 250 |
| 2001-10-22 | 1,750,030 | 1,750,030 | 1,720,010 | 1,720,010 | 8 | 238.89 |
| 2001-10-19 | 1,689,980 | 1,710,000 | 1,689,980 | 1,710,000 | 6 | 237.50 |
| 2001-10-18 | 1,689,980 | 1,740,020 | 1,689,980 | 1,699,990 | 9 | 236.11 |
| 2001-10-17 | 1,660,030 | 1,689,980 | 1,630,010 | 1,689,980 | 5 | 234.72 |
| 2001-10-15 | 1,669,970 | 1,669,970 | 1,650,020 | 1,660,030 | 5 | 230.56 |
| 2001-10-12 | 1,650,020 | 1,689,980 | 1,650,020 | 1,689,980 | 7 | 234.72 |
| 2001-10-11 | 1,499,980 | 1,499,980 | 1,480,030 | 1,499,980 | 6 | 208.33 |
| 2001-10-10 | 1,399,970 | 1,409,980 | 1,399,970 | 1,409,980 | 3 | 195.83 |
| 2001-10-09 | 1,429,990 | 1,429,990 | 1,419,980 | 1,419,980 | 10 | 197.22 |
| 2001-10-05 | 1,280,020 | 1,399,970 | 1,270,010 | 1,399,970 | 6 | 194.44 |
| 2001-10-04 | 1,300,030 | 1,300,030 | 1,280,020 | 1,280,020 | 12 | 177.78 |
| 2001-10-03 | 1,300,030 | 1,300,030 | 1,280,020 | 1,280,020 | 7 | 177.78 |
| 2001-10-01 | 1,270,010 | 1,300,030 | 1,270,010 | 1,300,030 | 4 | 180.56 |
| 2001-09-28 | 1,300,030 | 1,300,030 | 1,300,030 | 1,300,030 | 1 | 180.56 |
| 2001-09-26 | 1,300,030 | 1,300,030 | 1,300,030 | 1,300,030 | 1 | 180.56 |
| 2001-09-21 | 1,360,010 | 1,360,010 | 1,319,980 | 1,319,980 | 5 | 183.33 |
| 2001-09-20 | 1,419,980 | 1,419,980 | 1,419,980 | 1,419,980 | 2 | 197.22 |
| 2001-09-19 | 1,419,980 | 1,419,980 | 1,419,980 | 1,419,980 | 3 | 197.22 |
| 2001-09-18 | 1,399,970 | 1,399,970 | 1,399,970 | 1,399,970 | 3 | 194.44 |
| 2001-09-17 | 1,399,970 | 1,399,970 | 1,399,970 | 1,399,970 | 4 | 194.44 |
| 2001-09-14 | 1,399,970 | 1,399,970 | 1,399,970 | 1,399,970 | 1 | 194.44 |
| 2001-09-13 | 1,399,970 | 1,399,970 | 1,399,970 | 1,399,970 | 2 | 194.44 |
| 2001-09-12 | 1,499,980 | 1,499,980 | 1,450,010 | 1,450,010 | 2 | 201.39 |
| 2001-09-11 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 1 | 215.28 |
| 2001-09-07 | 1,630,010 | 1,630,010 | 1,589,980 | 1,589,980 | 3 | 220.83 |
| 2001-09-05 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 2 | 215.28 |
| 2001-09-04 | 1,599,980 | 1,599,980 | 1,550,020 | 1,550,020 | 2 | 215.28 |
| 2001-09-03 | 1,609,990 | 1,609,990 | 1,579,970 | 1,599,980 | 9 | 222.22 |
| 2001-08-31 | 1,620,000 | 1,620,000 | 1,620,000 | 1,620,000 | 1 | 225 |
| 2001-08-30 | 1,599,980 | 1,620,000 | 1,599,980 | 1,620,000 | 6 | 225 |
| 2001-08-29 | 1,599,980 | 1,609,990 | 1,579,970 | 1,599,980 | 13 | 222.22 |
| 2001-08-28 | 1,609,990 | 1,609,990 | 1,599,980 | 1,599,980 | 7 | 222.22 |
| 2001-08-27 | 1,609,990 | 1,609,990 | 1,609,990 | 1,609,990 | 1 | 223.61 |
| 2001-08-24 | 1,620,000 | 1,630,010 | 1,620,000 | 1,630,010 | 4 | 226.39 |
| 2001-08-23 | 1,550,020 | 1,599,980 | 1,550,020 | 1,570,030 | 5 | 218.06 |
| 2001-08-22 | 1,540,010 | 1,550,020 | 1,540,010 | 1,540,010 | 3 | 213.89 |
| 2001-08-21 | 1,550,020 | 1,550,020 | 1,499,980 | 1,499,980 | 3 | 208.33 |
| 2001-08-20 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 2 | 215.28 |
| 2001-08-17 | 1,579,970 | 1,589,980 | 1,550,020 | 1,589,980 | 4 | 220.83 |
| 2001-08-15 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 1 | 215.28 |
| 2001-08-14 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 1 | 215.28 |
| 2001-08-13 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 1 | 215.28 |
| 2001-08-10 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 1 | 215.28 |
| 2001-08-09 | 1,620,000 | 1,620,000 | 1,519,990 | 1,550,020 | 10 | 215.28 |
| 2001-08-08 | 1,599,980 | 1,599,980 | 1,589,980 | 1,589,980 | 5 | 220.83 |
| 2001-08-07 | 1,599,980 | 1,630,010 | 1,599,980 | 1,630,010 | 7 | 226.39 |
| 2001-08-06 | 1,550,020 | 1,599,980 | 1,550,020 | 1,599,980 | 4 | 222.22 |
| 2001-08-02 | 1,550,020 | 1,550,020 | 1,550,020 | 1,550,020 | 4 | 215.28 |
| 2001-08-01 | 1,499,980 | 1,550,020 | 1,499,980 | 1,550,020 | 6 | 215.28 |
| 2001-07-31 | 1,480,030 | 1,499,980 | 1,480,030 | 1,499,980 | 2 | 208.33 |
| 2001-07-30 | 1,480,030 | 1,480,030 | 1,480,030 | 1,480,030 | 2 | 205.56 |
| 2001-07-27 | 1,480,030 | 1,480,030 | 1,480,030 | 1,480,030 | 1 | 205.56 |
| 2001-07-26 | 1,419,980 | 1,509,980 | 1,419,980 | 1,450,010 | 10 | 201.39 |
| 2001-07-25 | 1,499,980 | 1,499,980 | 1,440,000 | 1,440,000 | 6 | 200 |
| 2001-07-24 | 1,499,980 | 1,519,990 | 1,499,980 | 1,519,990 | 5 | 211.11 |
| 2001-07-23 | 1,599,980 | 1,599,980 | 1,599,980 | 1,599,980 | 2 | 222.22 |
| 2001-07-19 | 1,699,990 | 1,699,990 | 1,679,980 | 1,679,980 | 3 | 233.33 |
| 2001-07-18 | 1,750,030 | 1,750,030 | 1,699,990 | 1,699,990 | 10 | 236.11 |
| 2001-07-17 | 1,800,000 | 1,800,000 | 1,710,000 | 1,730,020 | 9 | 240.28 |
| 2001-07-16 | 1,840,030 | 1,840,030 | 1,759,970 | 1,810,010 | 19 | 251.39 |
| 2001-07-13 | 1,720,010 | 1,720,010 | 1,720,010 | 1,720,010 | 12 | 238.89 |
| 2001-07-12 | 1,789,990 | 1,789,990 | 1,710,000 | 1,710,000 | 14 | 237.50 |
| 2001-07-11 | 1,800,000 | 1,800,000 | 1,779,980 | 1,789,990 | 10 | 248.61 |
| 2001-07-10 | 1,789,990 | 1,800,000 | 1,779,980 | 1,800,000 | 10 | 250 |
| 2001-07-09 | 1,810,010 | 1,820,020 | 1,759,970 | 1,789,990 | 13 | 248.61 |
| 2001-07-06 | 1,800,000 | 1,849,970 | 1,800,000 | 1,849,970 | 25 | 256.94 |
| 2001-07-05 | 1,900,010 | 1,900,010 | 1,810,010 | 1,810,010 | 52 | 251.39 |
| 2001-07-04 | 1,830,020 | 1,980,000 | 1,800,000 | 1,900,010 | 186 | 263.89 |
| 2001-07-03 | 1,730,020 | 1,800,000 | 1,710,000 | 1,800,000 | 106 | 250 |
| 2001-07-02 | 1,759,970 | 1,800,000 | 1,689,980 | 1,730,020 | 111 | 240.28 |
| 2001-06-29 | 1,650,020 | 1,730,020 | 1,640,020 | 1,699,990 | 45 | 236.11 |
| 2001-06-28 | 1,550,020 | 1,630,010 | 1,550,020 | 1,630,010 | 18 | 226.39 |
| 2001-06-27 | 1,540,010 | 1,570,030 | 1,540,010 | 1,550,020 | 15 | 215.28 |
| 2001-06-26 | 1,509,980 | 1,530,000 | 1,499,980 | 1,530,000 | 5 | 212.50 |
| 2001-06-25 | 1,499,980 | 1,499,980 | 1,480,030 | 1,499,980 | 11 | 208.33 |
| 2001-06-22 | 1,450,010 | 1,450,010 | 1,399,970 | 1,450,010 | 11 | 201.39 |
| 2001-06-21 | 1,519,990 | 1,530,000 | 1,450,010 | 1,470,020 | 14 | 204.17 |
| 2001-06-20 | 1,599,980 | 1,599,980 | 1,480,030 | 1,499,980 | 41 | 208.33 |
| 2001-06-19 | 1,720,010 | 1,730,020 | 1,589,980 | 1,599,980 | 43 | 222.22 |
| 2001-06-18 | 1,699,990 | 1,720,010 | 1,609,990 | 1,710,000 | 144 | 237.50 |
| 2001-06-15 | 1,630,010 | 1,720,010 | 1,579,970 | 1,710,000 | 947 | 237.50 |
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
