4849 エン・ジャパン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,045	2,114	2,032	2,095	204,900	2,095
2016-12-29	2,032	2,055	2,021	2,037	98,400	2,037
2016-12-28	2,035	2,078	2,031	2,043	132,700	2,043
2016-12-27	2,010	2,082	2,000	2,056	301,900	2,056
2016-12-26	1,961	2,018	1,948	2,010	217,700	2,010
2016-12-22	1,953	1,976	1,924	1,930	136,700	1,930
2016-12-21	1,989	1,989	1,936	1,943	172,900	1,943
2016-12-20	1,950	1,991	1,913	1,966	302,200	1,966
2016-12-19	1,865	1,939	1,859	1,929	267,100	1,929
2016-12-16	1,888	1,892	1,839	1,855	139,800	1,855
2016-12-15	1,870	1,895	1,854	1,874	191,100	1,874
2016-12-14	1,946	1,946	1,859	1,873	426,500	1,873
2016-12-13	1,845	1,880	1,820	1,866	192,300	1,866
2016-12-12	1,779	1,888	1,748	1,859	398,100	1,859
2016-12-09	1,748	1,759	1,715	1,750	283,200	1,750
2016-12-08	1,754	1,755	1,701	1,745	306,800	1,745
2016-12-07	1,771	1,787	1,741	1,751	215,900	1,751
2016-12-06	1,820	1,825	1,773	1,773	171,700	1,773
2016-12-05	1,836	1,848	1,791	1,807	146,500	1,807
2016-12-02	1,859	1,896	1,836	1,847	169,900	1,847
2016-12-01	1,935	1,935	1,867	1,867	199,900	1,867
2016-11-30	1,930	1,940	1,907	1,917	107,800	1,917
2016-11-29	1,965	1,978	1,914	1,930	161,900	1,930
2016-11-28	1,921	2,000	1,908	1,999	276,900	1,999
2016-11-25	1,920	1,929	1,855	1,891	279,600	1,891
2016-11-24	1,989	1,992	1,936	1,949	238,700	1,949
2016-11-22	1,941	1,978	1,941	1,951	103,000	1,951
2016-11-21	1,966	1,981	1,940	1,969	156,700	1,969
2016-11-18	1,991	1,993	1,952	1,990	144,200	1,990
2016-11-17	1,950	2,008	1,950	1,969	145,000	1,969
2016-11-16	1,919	1,999	1,894	1,989	301,800	1,989
2016-11-15	1,880	1,917	1,833	1,877	368,900	1,877
2016-11-14	1,958	1,959	1,837	1,852	470,800	1,852
2016-11-11	2,070	2,095	1,905	1,946	602,000	1,946
2016-11-10	2,030	2,030	1,962	2,030	323,100	2,030
2016-11-09	2,007	2,007	1,810	1,870	221,900	1,870
2016-11-08	2,015	2,040	1,980	1,997	84,500	1,997
2016-11-07	1,990	1,997	1,963	1,990	102,300	1,990
2016-11-04	1,960	1,975	1,945	1,969	101,500	1,969
2016-11-02	2,015	2,025	1,974	1,999	108,000	1,999
2016-11-01	2,024	2,050	2,020	2,048	75,300	2,048
2016-10-31	2,066	2,080	2,017	2,025	185,600	2,025
2016-10-28	2,081	2,093	2,040	2,086	153,000	2,086
2016-10-27	2,109	2,124	2,070	2,084	90,600	2,084
2016-10-26	2,065	2,108	2,014	2,105	142,500	2,105
2016-10-25	2,094	2,094	2,047	2,066	79,100	2,066
2016-10-24	2,114	2,114	2,060	2,070	71,900	2,070
2016-10-21	2,105	2,124	2,063	2,073	119,600	2,073
2016-10-20	2,151	2,175	2,114	2,131	123,300	2,131
2016-10-19	2,161	2,210	2,154	2,178	144,000	2,178
2016-10-17	2,182	2,185	2,101	2,106	112,000	2,106
2016-10-13	2,123	2,185	2,123	2,145	88,600	2,145
2016-10-12	2,104	2,156	2,090	2,123	95,200	2,123
2016-10-11	2,110	2,126	2,085	2,100	147,600	2,100
2016-10-07	2,084	2,110	2,062	2,105	148,400	2,105
2016-10-06	2,106	2,128	2,035	2,120	252,200	2,120
2016-10-05	2,140	2,140	2,040	2,106	317,000	2,106
2016-10-04	2,205	2,208	2,120	2,127	186,700	2,127
2016-10-03	2,207	2,243	2,184	2,223	193,800	2,223
2016-09-30	2,210	2,229	2,175	2,180	104,900	2,180
2016-09-29	2,170	2,210	2,146	2,207	135,800	2,207
2016-09-28	2,186	2,223	2,159	2,171	214,400	2,171
2016-09-27	2,140	2,236	2,084	2,230	514,800	2,230
2016-09-26	2,101	2,125	2,070	2,107	147,100	2,107
2016-09-23	1,970	2,131	1,959	2,105	244,200	2,105
2016-09-21	1,945	1,996	1,943	1,995	108,000	1,995
2016-09-20	2,060	2,062	1,941	1,965	241,800	1,965
2016-09-16	1,990	1,998	1,953	1,994	143,800	1,994
2016-09-15	1,906	1,967	1,906	1,931	109,500	1,931
2016-09-14	1,908	1,943	1,901	1,905	104,200	1,905
2016-09-13	1,956	1,967	1,900	1,947	150,800	1,947
2016-09-12	1,980	1,980	1,923	1,923	125,100	1,923
2016-09-09	2,032	2,051	1,988	1,994	135,500	1,994
2016-09-08	2,060	2,080	2,008	2,034	267,000	2,034
2016-09-07	2,001	2,086	2,001	2,074	194,300	2,074
2016-09-06	1,954	2,094	1,954	2,067	419,900	2,067
2016-09-05	1,880	1,945	1,826	1,945	307,800	1,945
2016-09-02	1,883	1,908	1,867	1,888	115,000	1,888
2016-09-01	1,928	1,948	1,880	1,883	150,200	1,883
2016-08-31	1,958	1,990	1,915	1,941	243,700	1,941
2016-08-30	1,930	1,973	1,903	1,910	192,000	1,910
2016-08-29	2,025	2,039	1,881	1,900	432,000	1,900
2016-08-26	2,010	2,064	2,010	2,041	163,100	2,041
2016-08-25	2,053	2,069	1,999	2,004	222,700	2,004
2016-08-24	2,054	2,129	2,054	2,103	288,300	2,103
2016-08-23	2,017	2,111	2,014	2,104	225,400	2,104
2016-08-22	1,952	2,005	1,913	1,987	573,500	1,987
2016-08-19	2,111	2,140	1,981	2,002	418,000	2,002
2016-08-18	2,233	2,280	2,147	2,161	432,500	2,161
2016-08-17	2,170	2,230	2,124	2,157	413,800	2,157
2016-08-16	2,050	2,183	2,050	2,170	323,200	2,170
2016-08-15	2,000	2,104	2,000	2,082	229,900	2,082
2016-08-12	2,039	2,058	2,004	2,028	360,200	2,028
2016-08-10	1,870	2,072	1,850	2,050	1,312,200	2,050
2016-08-09	1,671	1,800	1,640	1,790	363,200	1,790
2016-08-08	1,772	1,775	1,627	1,660	224,300	1,660
2016-08-05	1,692	1,737	1,692	1,716	209,400	1,716
2016-08-04	1,804	1,844	1,645	1,691	482,400	1,691
2016-08-03	1,853	1,877	1,842	1,844	255,000	1,844
2016-08-02	1,880	1,951	1,876	1,933	216,100	1,933
2016-08-01	1,831	1,918	1,831	1,885	101,300	1,885
2016-07-29	1,880	1,899	1,810	1,868	252,800	1,868
2016-07-28	1,855	1,925	1,850	1,922	340,100	1,922
2016-07-27	1,790	1,855	1,788	1,838	224,800	1,838
2016-07-26	1,753	1,779	1,733	1,764	225,300	1,764
2016-07-25	1,831	1,838	1,760	1,770	320,800	1,770
2016-07-22	1,951	1,953	1,830	1,871	341,000	1,871
2016-07-21	1,995	2,009	1,833	1,871	508,300	1,871
2016-07-20	1,906	2,023	1,906	2,023	355,700	2,023
2016-07-19	1,850	1,900	1,829	1,900	201,700	1,900
2016-07-15	1,900	1,900	1,813	1,818	234,600	1,818
2016-07-14	1,915	1,945	1,884	1,900	142,900	1,900
2016-07-13	1,955	1,985	1,929	1,929	223,200	1,929
2016-07-12	1,928	1,956	1,882	1,918	211,400	1,918
2016-07-11	1,820	1,890	1,791	1,875	156,800	1,875
2016-07-08	1,866	1,878	1,745	1,750	216,200	1,750
2016-07-07	1,910	1,947	1,818	1,892	247,700	1,892
2016-07-06	1,915	1,966	1,862	1,952	213,200	1,952
2016-07-05	1,960	2,010	1,948	1,983	196,300	1,983
2016-07-04	1,923	1,963	1,910	1,960	145,300	1,960
2016-07-01	1,881	1,922	1,863	1,922	148,500	1,922
2016-06-30	1,875	1,923	1,848	1,892	153,500	1,892
2016-06-29	1,910	1,917	1,812	1,832	243,400	1,832
2016-06-28	1,887	1,907	1,850	1,870	105,700	1,870
2016-06-27	1,810	1,921	1,810	1,886	172,500	1,886
2016-06-24	1,972	1,979	1,700	1,801	211,700	1,801
2016-06-23	1,900	1,940	1,860	1,920	212,800	1,920
2016-06-22	1,868	1,890	1,781	1,827	147,200	1,827
2016-06-21	1,805	1,865	1,777	1,855	136,200	1,855
2016-06-20	1,778	1,831	1,743	1,798	114,900	1,798
2016-06-17	1,763	1,780	1,675	1,716	164,000	1,716
2016-06-16	1,875	1,881	1,634	1,731	248,600	1,731
2016-06-15	1,834	1,917	1,790	1,880	207,000	1,880
2016-06-14	1,980	1,980	1,844	1,853	190,400	1,853
2016-06-13	2,048	2,060	1,951	1,972	165,500	1,972
2016-06-10	2,000	2,080	1,987	2,056	299,200	2,056
2016-06-09	1,949	1,983	1,930	1,972	271,400	1,972
2016-06-08	1,963	1,967	1,906	1,924	235,500	1,924
2016-06-07	1,951	1,980	1,925	1,940	80,100	1,940
2016-06-06	1,922	1,960	1,895	1,951	183,300	1,951
2016-06-03	1,952	1,979	1,926	1,957	222,800	1,957
2016-06-02	1,940	1,991	1,921	1,979	279,700	1,979
2016-06-01	1,910	1,978	1,910	1,918	189,600	1,918
2016-05-31	1,930	2,000	1,928	2,000	217,700	2,000
2016-05-30	1,918	1,930	1,898	1,930	88,800	1,930
2016-05-27	1,857	1,918	1,857	1,903	93,000	1,903
2016-05-26	1,865	1,915	1,844	1,897	100,800	1,897
2016-05-25	1,934	1,945	1,845	1,878	170,900	1,878
2016-05-24	1,870	1,938	1,857	1,934	304,700	1,934
2016-05-23	1,820	1,870	1,795	1,857	190,900	1,857
2016-05-20	1,765	1,829	1,759	1,820	262,200	1,820
2016-05-19	1,758	1,839	1,751	1,780	461,100	1,780
2016-05-18	1,710	1,738	1,656	1,695	395,000	1,695
2016-05-17	1,535	1,641	1,531	1,634	276,500	1,634
2016-05-16	1,528	1,571	1,524	1,537	253,000	1,537
2016-05-13	1,577	1,641	1,529	1,570	1,045,600	1,570
2016-05-12	1,702	1,729	1,687	1,697	318,500	1,697
2016-05-11	1,815	1,816	1,712	1,720	228,600	1,720
2016-05-10	1,743	1,791	1,722	1,785	185,200	1,785
2016-05-09	1,735	1,786	1,680	1,783	187,600	1,783
2016-05-06	1,727	1,769	1,713	1,725	176,500	1,725
2016-05-02	1,750	1,797	1,736	1,767	164,800	1,767
2016-04-28	1,826	1,846	1,766	1,809	136,000	1,809
2016-04-27	1,759	1,835	1,759	1,800	86,800	1,800
2016-04-26	1,790	1,837	1,762	1,777	220,400	1,777
2016-04-25	1,842	1,844	1,813	1,830	136,800	1,830
2016-04-22	1,958	1,960	1,864	1,882	378,400	1,882
2016-04-21	1,921	1,927	1,845	1,878	267,100	1,878
2016-04-20	1,805	1,894	1,805	1,835	300,600	1,835
2016-04-19	1,762	1,827	1,748	1,783	247,600	1,783
2016-04-18	1,685	1,762	1,665	1,712	150,300	1,712
2016-04-15	1,685	1,760	1,685	1,749	205,500	1,749
2016-04-14	1,735	1,743	1,655	1,685	242,300	1,685
2016-04-13	1,726	1,763	1,700	1,712	131,000	1,712
2016-04-12	1,727	1,794	1,711	1,717	309,600	1,717
2016-04-11	1,651	1,699	1,612	1,687	165,000	1,687
2016-04-08	1,692	1,745	1,669	1,686	190,600	1,686
2016-04-07	1,656	1,747	1,656	1,732	188,400	1,732
2016-04-06	1,662	1,699	1,603	1,673	481,800	1,673
2016-04-05	1,779	1,813	1,735	1,742	207,000	1,742
2016-04-04	1,759	1,861	1,751	1,784	298,300	1,784
2016-04-01	1,862	1,909	1,745	1,829	529,100	1,829
2016-03-31	1,949	1,994	1,900	1,901	257,700	1,901
2016-03-30	2,054	2,056	1,858	1,920	433,100	1,920
2016-03-29	2,099	2,099	2,001	2,045	110,300	2,045
2016-03-28	4,195	4,195	4,080	4,140	88,900	2,070
2016-03-25	4,050	4,270	4,050	4,150	184,700	2,075
2016-03-24	3,950	4,160	3,895	4,105	218,100	2,052.50
2016-03-23	3,890	3,990	3,860	3,885	76,300	1,942.50
2016-03-22	3,870	3,870	3,730	3,870	103,500	1,935
2016-03-18	3,700	3,755	3,520	3,660	196,700	1,830
2016-03-17	3,945	4,015	3,625	3,720	179,200	1,860
2016-03-16	3,660	3,935	3,620	3,900	132,800	1,950
2016-03-15	3,560	3,710	3,515	3,660	72,000	1,830
2016-03-14	3,585	3,595	3,445	3,560	79,200	1,780
2016-03-11	3,495	3,580	3,455	3,485	79,900	1,742.50
2016-03-10	3,540	3,645	3,505	3,580	77,100	1,790
2016-03-09	3,535	3,630	3,420	3,430	108,200	1,715
2016-03-08	3,580	3,730	3,480	3,635	160,700	1,817.50
2016-03-07	3,570	3,590	3,520	3,530	73,300	1,765
2016-03-04	3,650	3,650	3,505	3,510	81,900	1,755
2016-03-03	3,720	3,720	3,480	3,580	118,500	1,790
2016-03-02	3,500	3,645	3,455	3,580	158,000	1,790
2016-03-01	3,335	3,495	3,310	3,430	127,500	1,715
2016-02-29	3,280	3,345	3,220	3,230	132,200	1,615
2016-02-26	3,200	3,215	3,130	3,140	121,700	1,570
2016-02-25	3,150	3,220	3,145	3,180	55,100	1,590
2016-02-24	3,100	3,255	3,100	3,165	36,400	1,582.50
2016-02-23	3,290	3,295	3,085	3,160	115,100	1,580
2016-02-22	3,050	3,420	3,025	3,220	236,600	1,610
2016-02-19	3,000	3,120	2,986	3,075	161,800	1,537.50
2016-02-18	3,000	3,140	3,000	3,040	89,100	1,520
2016-02-17	2,938	3,010	2,810	2,894	193,600	1,447
2016-02-16	3,070	3,100	2,898	2,920	269,800	1,460
2016-02-15	3,160	3,190	3,025	3,065	258,300	1,532.50
2016-02-12	3,290	3,295	2,780	2,816	388,500	1,408
2016-02-10	3,470	3,520	3,005	3,480	495,500	1,740
2016-02-09	3,830	3,905	3,640	3,680	153,100	1,840
2016-02-08	3,550	3,940	3,535	3,830	180,400	1,915
2016-02-05	3,800	3,870	3,605	3,640	152,400	1,820
2016-02-04	4,115	4,150	3,870	3,925	134,700	1,962.50
2016-02-03	4,205	4,210	3,980	4,125	134,400	2,062.50
2016-02-02	4,260	4,400	4,200	4,390	167,100	2,195
2016-02-01	4,165	4,295	4,125	4,295	85,900	2,147.50
2016-01-29	3,980	4,100	3,920	4,035	77,400	2,017.50
2016-01-28	3,850	3,995	3,825	3,980	54,100	1,990
2016-01-27	3,890	3,915	3,800	3,850	42,500	1,925
2016-01-26	3,735	3,870	3,725	3,790	66,800	1,895
2016-01-25	3,685	3,845	3,685	3,835	100,500	1,917.50
2016-01-22	3,630	3,740	3,500	3,670	119,400	1,835
2016-01-21	3,500	3,575	3,410	3,420	102,900	1,710
2016-01-20	3,770	3,815	3,450	3,515	97,000	1,757.50
2016-01-19	3,770	3,955	3,655	3,760	91,000	1,880
2016-01-18	3,780	3,890	3,685	3,875	106,800	1,937.50
2016-01-15	3,950	4,045	3,915	3,960	60,300	1,980
2016-01-14	3,990	3,990	3,865	3,950	84,600	1,975
2016-01-13	3,905	4,075	3,800	4,075	152,900	2,037.50
2016-01-12	3,890	3,985	3,725	3,845	98,600	1,922.50
2016-01-08	4,175	4,175	3,930	3,960	177,900	1,980
2016-01-07	4,140	4,200	4,080	4,185	57,100	2,092.50
2016-01-06	4,145	4,250	4,080	4,140	66,200	2,070
2016-01-05	4,220	4,295	4,085	4,155	146,400	2,077.50
2016-01-04	4,460	4,460	4,205	4,360	69,700	2,180

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