4849 エン・ジャパン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,900	1,913	1,881	1,902	63,500	951
2014-12-29	1,870	1,930	1,865	1,906	135,200	953
2014-12-26	1,828	1,870	1,823	1,865	37,900	932.50
2014-12-25	1,835	1,837	1,802	1,804	26,800	902
2014-12-24	1,841	1,875	1,834	1,850	51,700	925
2014-12-22	1,850	1,875	1,827	1,870	126,500	935
2014-12-19	1,845	1,858	1,822	1,853	52,200	926.50
2014-12-18	1,840	1,842	1,780	1,816	67,400	908
2014-12-17	1,719	1,812	1,716	1,800	83,600	900
2014-12-16	1,795	1,849	1,741	1,741	104,400	870.50
2014-12-15	1,815	1,840	1,812	1,829	73,500	914.50
2014-12-12	1,861	1,923	1,824	1,851	162,000	925.50
2014-12-11	1,751	1,910	1,727	1,895	408,400	947.50
2014-12-10	1,680	1,716	1,670	1,671	29,900	835.50
2014-12-09	1,662	1,729	1,662	1,705	80,600	852.50
2014-12-08	1,627	1,699	1,627	1,695	115,700	847.50
2014-12-05	1,668	1,668	1,606	1,625	187,800	812.50
2014-12-04	1,719	1,723	1,658	1,669	170,400	834.50
2014-12-03	1,716	1,723	1,680	1,699	99,700	849.50
2014-12-02	1,700	1,711	1,684	1,698	133,400	849
2014-12-01	1,654	1,679	1,639	1,676	88,700	838
2014-11-28	1,661	1,671	1,632	1,648	78,300	824
2014-11-27	1,685	1,724	1,654	1,659	85,900	829.50
2014-11-26	1,663	1,724	1,656	1,691	85,600	845.50
2014-11-25	1,658	1,666	1,636	1,649	114,700	824.50
2014-11-21	1,739	1,739	1,627	1,658	148,600	829
2014-11-20	1,778	1,778	1,715	1,729	31,000	864.50
2014-11-19	1,780	1,788	1,775	1,778	28,800	889
2014-11-18	1,759	1,780	1,757	1,770	19,900	885
2014-11-17	1,755	1,765	1,752	1,759	30,600	879.50
2014-11-14	1,855	1,855	1,701	1,750	88,900	875
2014-11-13	1,894	1,894	1,812	1,816	44,200	908
2014-11-12	1,875	1,917	1,862	1,888	77,900	944
2014-11-11	1,990	1,999	1,972	1,985	28,800	992.50
2014-11-10	1,979	1,989	1,935	1,989	39,000	994.50
2014-11-07	1,921	1,957	1,921	1,939	19,900	969.50
2014-11-06	1,952	1,991	1,920	1,934	27,100	967
2014-11-05	2,020	2,022	1,955	1,970	35,500	985
2014-11-04	1,984	2,015	1,965	2,014	72,100	1,007
2014-10-31	1,915	1,950	1,907	1,944	44,500	972
2014-10-30	1,915	1,941	1,908	1,920	23,000	960
2014-10-29	1,928	1,947	1,928	1,935	11,700	967.50
2014-10-28	1,935	1,935	1,903	1,924	6,900	962
2014-10-27	1,896	1,937	1,882	1,913	30,600	956.50
2014-10-24	1,900	1,922	1,876	1,876	13,400	938
2014-10-23	1,907	1,910	1,886	1,886	14,600	943
2014-10-22	1,926	1,926	1,910	1,913	15,600	956.50
2014-10-21	1,918	1,920	1,890	1,890	26,300	945
2014-10-20	1,818	1,919	1,818	1,880	36,400	940
2014-10-17	1,864	1,864	1,832	1,832	17,600	916
2014-10-16	1,847	1,887	1,823	1,864	12,700	932
2014-10-15	1,892	1,924	1,881	1,903	19,500	951.50
2014-10-14	1,900	1,913	1,887	1,901	30,000	950.50
2014-10-10	1,927	1,938	1,913	1,926	50,800	963
2014-10-09	2,000	2,017	1,962	1,985	10,400	992.50
2014-10-08	2,035	2,041	2,001	2,005	24,500	1,002.50
2014-10-07	2,071	2,083	2,004	2,030	15,500	1,015
2014-10-06	2,114	2,114	2,078	2,085	13,500	1,042.50
2014-10-03	1,992	2,073	1,992	2,059	26,700	1,029.50
2014-10-02	2,059	2,073	2,015	2,021	25,100	1,010.50
2014-10-01	2,110	2,115	2,033	2,059	28,700	1,029.50
2014-09-30	2,123	2,141	2,117	2,131	18,900	1,065.50
2014-09-29	2,200	2,217	2,141	2,141	15,500	1,070.50
2014-09-26	2,190	2,209	2,190	2,197	13,200	1,098.50
2014-09-25	2,180	2,236	2,180	2,232	81,300	1,116
2014-09-24	2,135	2,199	2,135	2,182	37,800	1,091
2014-09-22	2,130	2,180	2,126	2,180	26,700	1,090
2014-09-19	2,140	2,185	2,135	2,163	34,200	1,081.50
2014-09-18	2,106	2,139	2,106	2,120	55,900	1,060
2014-09-17	2,192	2,200	2,145	2,156	53,400	1,078
2014-09-16	2,190	2,197	2,183	2,192	22,900	1,096
2014-09-12	2,195	2,220	2,184	2,200	24,900	1,100
2014-09-11	2,193	2,193	2,152	2,164	47,500	1,082
2014-09-10	2,250	2,250	2,150	2,199	41,500	1,099.50
2014-09-09	2,214	2,295	2,208	2,250	34,000	1,125
2014-09-08	2,272	2,290	2,242	2,264	24,000	1,132
2014-09-05	2,269	2,295	2,262	2,293	34,600	1,146.50
2014-09-04	2,270	2,295	2,243	2,288	39,800	1,144
2014-09-03	2,255	2,270	2,223	2,239	29,900	1,119.50
2014-09-02	2,251	2,277	2,211	2,239	34,700	1,119.50
2014-09-01	2,232	2,290	2,232	2,270	26,100	1,135
2014-08-29	2,250	2,267	2,220	2,232	21,300	1,116
2014-08-28	2,325	2,325	2,256	2,267	31,400	1,133.50
2014-08-27	2,316	2,327	2,295	2,305	24,000	1,152.50
2014-08-26	2,333	2,339	2,305	2,326	48,400	1,163
2014-08-25	2,283	2,370	2,253	2,355	103,500	1,177.50
2014-08-22	2,300	2,319	2,270	2,304	37,300	1,152
2014-08-21	2,252	2,323	2,231	2,310	143,100	1,155
2014-08-20	2,270	2,283	2,220	2,281	49,100	1,140.50
2014-08-19	2,270	2,280	2,230	2,260	46,900	1,130
2014-08-18	2,310	2,310	2,220	2,240	54,300	1,120
2014-08-15	2,240	2,335	2,235	2,290	112,000	1,145
2014-08-14	2,200	2,240	2,187	2,220	30,300	1,110
2014-08-13	2,204	2,210	2,177	2,210	28,800	1,105
2014-08-12	2,219	2,240	2,156	2,204	57,500	1,102
2014-08-11	2,190	2,223	2,187	2,211	69,800	1,105.50
2014-08-08	2,178	2,264	2,151	2,178	38,200	1,089
2014-08-07	2,234	2,269	2,176	2,227	37,400	1,113.50
2014-08-06	2,247	2,310	2,203	2,234	44,700	1,117
2014-08-05	2,300	2,320	2,236	2,248	51,500	1,124
2014-08-04	2,211	2,295	2,211	2,287	50,800	1,143.50
2014-08-01	2,235	2,250	2,185	2,229	58,300	1,114.50
2014-07-31	2,282	2,341	2,274	2,285	54,700	1,142.50
2014-07-30	2,253	2,300	2,250	2,290	75,000	1,145
2014-07-29	2,190	2,285	2,190	2,277	161,800	1,138.50
2014-07-28	2,180	2,199	2,146	2,182	27,100	1,091
2014-07-25	2,132	2,171	2,132	2,170	41,000	1,085
2014-07-24	2,139	2,150	2,123	2,132	20,300	1,066
2014-07-23	2,121	2,150	2,116	2,132	41,700	1,066
2014-07-22	2,131	2,160	2,117	2,121	23,100	1,060.50
2014-07-18	2,074	2,141	2,074	2,135	35,300	1,067.50
2014-07-17	2,084	2,150	2,084	2,117	40,300	1,058.50
2014-07-16	2,118	2,160	2,074	2,096	62,100	1,048
2014-07-15	2,049	2,146	2,030	2,143	75,000	1,071.50
2014-07-14	2,030	2,077	2,003	2,028	21,400	1,014
2014-07-11	2,017	2,067	2,005	2,027	46,200	1,013.50
2014-07-10	2,090	2,150	2,053	2,067	77,500	1,033.50
2014-07-09	2,043	2,100	2,001	2,080	66,000	1,040
2014-07-08	2,140	2,140	2,051	2,060	50,200	1,030
2014-07-07	2,158	2,158	2,089	2,098	79,000	1,049
2014-07-04	2,190	2,215	2,146	2,170	31,300	1,085
2014-07-03	2,208	2,211	2,175	2,180	41,400	1,090
2014-07-02	2,177	2,209	2,175	2,184	31,300	1,092
2014-07-01	2,170	2,233	2,131	2,211	99,700	1,105.50
2014-06-30	2,115	2,170	2,110	2,156	75,800	1,078
2014-06-27	2,084	2,116	2,065	2,101	42,800	1,050.50
2014-06-26	2,111	2,128	2,084	2,111	48,000	1,055.50
2014-06-25	2,115	2,144	2,070	2,105	46,100	1,052.50
2014-06-24	2,080	2,145	2,072	2,134	67,800	1,067
2014-06-23	2,075	2,190	2,072	2,129	166,600	1,064.50
2014-06-20	2,006	2,053	2,005	2,053	77,500	1,026.50
2014-06-19	2,025	2,070	2,001	2,016	79,100	1,008
2014-06-18	2,050	2,103	2,046	2,075	91,700	1,037.50
2014-06-17	1,993	2,043	1,993	2,042	67,000	1,021
2014-06-16	1,993	2,019	1,978	2,017	55,700	1,008.50
2014-06-13	1,928	1,970	1,918	1,960	34,400	980
2014-06-12	1,917	1,962	1,914	1,961	24,700	980.50
2014-06-11	1,900	1,960	1,900	1,955	30,600	977.50
2014-06-10	1,962	1,992	1,919	1,923	35,700	961.50
2014-06-09	1,985	2,034	1,970	1,981	66,400	990.50
2014-06-06	1,948	1,958	1,905	1,958	29,500	979
2014-06-05	1,985	1,985	1,911	1,948	46,100	974
2014-06-04	1,939	1,955	1,911	1,949	51,800	974.50
2014-06-03	1,848	1,930	1,843	1,926	77,300	963
2014-06-02	1,838	1,838	1,818	1,826	26,100	913
2014-05-30	1,849	1,849	1,791	1,807	54,500	903.50
2014-05-29	1,823	1,860	1,814	1,837	95,100	918.50
2014-05-28	1,804	1,818	1,774	1,790	53,900	895
2014-05-27	1,775	1,846	1,775	1,791	70,700	895.50
2014-05-26	1,801	1,808	1,750	1,775	74,900	887.50
2014-05-23	1,790	1,818	1,781	1,810	30,300	905
2014-05-22	1,820	1,845	1,801	1,807	65,000	903.50
2014-05-21	1,798	1,830	1,776	1,826	34,100	913
2014-05-20	1,766	1,842	1,741	1,835	68,200	917.50
2014-05-19	1,810	1,834	1,772	1,775	71,000	887.50
2014-05-16	1,778	1,823	1,770	1,809	50,200	904.50
2014-05-15	1,726	1,788	1,726	1,783	31,100	891.50
2014-05-14	1,680	1,772	1,680	1,752	72,200	876
2014-05-13	1,700	1,710	1,675	1,689	62,100	844.50
2014-05-12	1,709	1,723	1,672	1,700	41,600	850
2014-05-09	1,712	1,734	1,682	1,716	30,000	858
2014-05-08	1,783	1,783	1,705	1,707	23,600	853.50
2014-05-07	1,776	1,776	1,723	1,743	24,500	871.50
2014-05-02	1,780	1,789	1,757	1,766	10,600	883
2014-05-01	1,769	1,810	1,750	1,780	27,700	890
2014-04-30	1,787	1,800	1,707	1,789	47,300	894.50
2014-04-28	1,793	1,793	1,754	1,787	29,600	893.50
2014-04-25	1,765	1,800	1,730	1,793	46,800	896.50
2014-04-24	1,767	1,780	1,749	1,780	16,200	890
2014-04-23	1,723	1,755	1,717	1,744	18,000	872
2014-04-22	1,774	1,798	1,725	1,735	22,200	867.50
2014-04-21	1,846	1,846	1,773	1,774	19,600	887
2014-04-18	1,830	1,831	1,805	1,830	15,400	915
2014-04-17	1,768	1,824	1,768	1,824	36,000	912
2014-04-16	1,761	1,778	1,746	1,766	25,500	883
2014-04-15	1,748	1,780	1,747	1,749	19,800	874.50
2014-04-14	1,746	1,783	1,737	1,747	28,100	873.50
2014-04-11	1,689	1,791	1,680	1,764	47,800	882
2014-04-10	1,790	1,839	1,749	1,753	29,500	876.50
2014-04-09	1,847	1,847	1,742	1,753	69,700	876.50
2014-04-08	1,875	1,875	1,822	1,843	24,800	921.50
2014-04-07	1,933	1,933	1,865	1,875	37,100	937.50
2014-04-04	1,965	1,971	1,932	1,964	48,400	982
2014-04-03	1,941	1,977	1,935	1,965	88,500	982.50
2014-04-02	1,900	1,945	1,879	1,919	82,000	959.50
2014-04-01	1,835	1,900	1,835	1,874	76,400	937
2014-03-31	1,877	1,879	1,816	1,835	95,700	917.50
2014-03-28	1,743	1,914	1,724	1,837	174,800	918.50
2014-03-27	1,699	1,755	1,680	1,751	49,600	875.50
2014-03-26	1,700	1,729	1,700	1,720	41,400	860
2014-03-25	1,740	1,740	1,714	1,720	33,900	860
2014-03-24	1,700	1,752	1,685	1,718	43,100	859
2014-03-20	1,733	1,764	1,694	1,695	48,800	847.50
2014-03-19	1,724	1,781	1,703	1,753	60,600	876.50
2014-03-18	1,730	1,775	1,721	1,726	49,600	863
2014-03-17	1,720	1,750	1,670	1,720	74,900	860
2014-03-14	1,850	1,853	1,745	1,769	69,400	884.50
2014-03-13	1,862	1,899	1,855	1,875	58,200	937.50
2014-03-12	1,950	1,956	1,850	1,858	99,400	929
2014-03-11	1,979	1,994	1,969	1,978	58,000	989
2014-03-10	2,000	2,020	1,968	1,978	47,400	989
2014-03-07	1,990	2,003	1,974	1,988	23,700	994
2014-03-06	1,943	1,990	1,921	1,990	60,900	995
2014-03-05	1,961	1,979	1,931	1,942	66,600	971
2014-03-04	1,930	1,965	1,927	1,959	65,400	979.50
2014-03-03	2,000	2,020	1,962	1,970	115,400	985
2014-02-28	2,175	2,181	2,100	2,154	41,700	1,077
2014-02-27	2,158	2,197	2,158	2,181	16,500	1,090.50
2014-02-26	2,199	2,220	2,160	2,175	35,200	1,087.50
2014-02-25	2,283	2,309	2,223	2,225	53,400	1,112.50
2014-02-24	2,245	2,324	2,228	2,303	86,000	1,151.50
2014-02-21	2,178	2,239	2,163	2,236	70,400	1,118
2014-02-20	2,195	2,197	2,128	2,178	59,500	1,089
2014-02-19	2,149	2,230	2,131	2,195	91,800	1,097.50
2014-02-18	2,102	2,154	2,102	2,126	78,800	1,063
2014-02-17	2,180	2,180	2,103	2,127	76,300	1,063.50
2014-02-14	2,200	2,200	2,100	2,135	78,000	1,067.50
2014-02-13	2,209	2,209	2,127	2,167	68,900	1,083.50
2014-02-12	2,120	2,194	2,120	2,186	77,100	1,093
2014-02-10	2,021	2,137	2,021	2,123	110,800	1,061.50
2014-02-07	2,150	2,169	2,112	2,163	112,200	1,081.50
2014-02-06	2,090	2,185	2,090	2,159	63,000	1,079.50
2014-02-05	2,099	2,147	2,042	2,091	64,500	1,045.50
2014-02-04	2,000	2,075	1,902	1,999	117,800	999.50
2014-02-03	2,300	2,302	2,150	2,170	74,200	1,085
2014-01-31	2,357	2,408	2,250	2,350	151,900	1,175
2014-01-30	2,304	2,315	2,259	2,272	36,300	1,136
2014-01-29	2,320	2,388	2,320	2,360	80,200	1,180
2014-01-28	2,200	2,338	2,200	2,307	106,300	1,153.50
2014-01-27	2,215	2,299	2,212	2,223	88,600	1,111.50
2014-01-24	2,321	2,345	2,291	2,304	65,300	1,152
2014-01-23	2,401	2,445	2,342	2,375	113,600	1,187.50
2014-01-22	2,355	2,410	2,352	2,395	86,000	1,197.50
2014-01-21	2,319	2,425	2,312	2,387	140,000	1,193.50
2014-01-20	2,328	2,328	2,285	2,314	132,600	1,157
2014-01-17	2,250	2,292	2,190	2,285	111,700	1,142.50
2014-01-16	2,250	2,257	2,232	2,238	57,100	1,119
2014-01-15	2,261	2,270	2,235	2,249	55,100	1,124.50
2014-01-14	2,185	2,266	2,161	2,243	63,900	1,121.50
2014-01-10	2,285	2,294	2,248	2,275	68,300	1,137.50
2014-01-09	2,281	2,308	2,268	2,285	61,900	1,142.50
2014-01-08	2,258	2,334	2,257	2,292	139,300	1,146
2014-01-07	2,301	2,306	2,231	2,257	99,400	1,128.50
2014-01-06	2,250	2,358	2,250	2,320	104,900	1,160

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