4849 エン・ジャパン(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	3,145	3,145	3,055	3,090	119,200	3,090
2020-12-29	3,095	3,175	3,085	3,155	141,900	3,155
2020-12-28	3,160	3,185	3,060	3,095	105,800	3,095
2020-12-25	3,160	3,200	3,130	3,160	100,800	3,160
2020-12-24	3,145	3,195	3,110	3,140	144,100	3,140
2020-12-23	3,195	3,210	3,125	3,195	82,100	3,195
2020-12-22	3,230	3,250	3,135	3,150	157,000	3,150
2020-12-21	3,335	3,365	3,265	3,300	63,100	3,300
2020-12-18	3,285	3,320	3,285	3,290	85,300	3,290
2020-12-17	3,360	3,360	3,280	3,300	84,500	3,300
2020-12-16	3,340	3,350	3,265	3,320	123,100	3,320
2020-12-15	3,400	3,445	3,330	3,385	172,900	3,385
2020-12-14	3,360	3,440	3,355	3,410	189,000	3,410
2020-12-11	3,450	3,475	3,315	3,330	157,100	3,330
2020-12-10	3,470	3,475	3,430	3,450	99,800	3,450
2020-12-09	3,335	3,505	3,315	3,500	175,900	3,500
2020-12-08	3,410	3,425	3,350	3,370	206,800	3,370
2020-12-07	3,470	3,485	3,365	3,420	138,200	3,420
2020-12-04	3,330	3,465	3,325	3,465	163,300	3,465
2020-12-03	3,320	3,380	3,295	3,355	196,100	3,355
2020-12-02	3,285	3,360	3,265	3,310	417,400	3,310
2020-12-01	3,280	3,385	3,260	3,270	239,000	3,270
2020-11-30	3,430	3,430	3,245	3,250	376,900	3,250
2020-11-27	3,415	3,565	3,410	3,500	268,100	3,500
2020-11-26	3,335	3,510	3,305	3,445	201,600	3,445
2020-11-25	3,585	3,585	3,345	3,345	390,900	3,345
2020-11-24	3,660	3,665	3,495	3,520	491,900	3,520
2020-11-20	3,460	3,640	3,460	3,620	422,100	3,620
2020-11-19	3,315	3,465	3,280	3,460	388,400	3,460
2020-11-18	3,305	3,360	3,245	3,320	454,600	3,320
2020-11-17	3,250	3,335	3,170	3,330	440,900	3,330
2020-11-16	3,150	3,275	3,110	3,205	483,900	3,205
2020-11-13	2,956	3,085	2,912	3,050	689,000	3,050
2020-11-12	2,976	3,020	2,825	2,906	634,500	2,906
2020-11-11	2,863	2,953	2,854	2,908	564,400	2,908
2020-11-10	2,690	2,872	2,671	2,837	915,100	2,837
2020-11-09	2,610	2,612	2,551	2,594	562,700	2,594
2020-11-06	2,543	2,576	2,518	2,560	402,200	2,560
2020-11-05	2,485	2,503	2,442	2,496	385,900	2,496
2020-11-04	2,415	2,453	2,394	2,442	319,100	2,442
2020-11-02	2,320	2,370	2,306	2,350	334,300	2,350
2020-10-30	2,410	2,419	2,285	2,290	251,800	2,290
2020-10-29	2,328	2,386	2,318	2,360	265,700	2,360
2020-10-28	2,449	2,450	2,368	2,375	255,200	2,375
2020-10-27	2,534	2,541	2,454	2,484	279,500	2,484
2020-10-26	2,650	2,680	2,590	2,591	188,200	2,591
2020-10-23	2,649	2,674	2,629	2,643	173,500	2,643
2020-10-22	2,750	2,750	2,619	2,635	221,800	2,635
2020-10-21	2,767	2,779	2,740	2,770	183,200	2,770
2020-10-20	2,750	2,767	2,722	2,756	218,800	2,756
2020-10-19	2,682	2,738	2,677	2,724	230,700	2,724
2020-10-16	2,642	2,694	2,635	2,657	186,200	2,657
2020-10-15	2,679	2,725	2,641	2,650	255,600	2,650
2020-10-14	2,597	2,660	2,581	2,644	374,900	2,644
2020-10-13	2,769	2,771	2,645	2,646	274,900	2,646
2020-10-12	2,731	2,731	2,681	2,728	181,200	2,728
2020-10-09	2,740	2,745	2,667	2,725	236,400	2,725
2020-10-08	2,798	2,800	2,745	2,752	273,000	2,752
2020-10-07	2,728	2,766	2,700	2,750	415,600	2,750
2020-10-06	2,715	2,731	2,687	2,728	396,000	2,728
2020-10-05	2,662	2,704	2,662	2,675	213,000	2,675
2020-10-02	2,651	2,681	2,595	2,617	265,200	2,617
2020-09-30	2,714	2,743	2,639	2,641	242,000	2,641
2020-09-29	2,700	2,732	2,695	2,722	326,800	2,722
2020-09-28	2,760	2,762	2,710	2,750	407,500	2,750
2020-09-25	2,730	2,763	2,671	2,694	280,300	2,694
2020-09-24	2,870	2,870	2,725	2,734	478,200	2,734
2020-09-23	2,945	2,970	2,877	2,883	320,500	2,883
2020-09-18	2,964	3,005	2,935	2,996	124,700	2,996
2020-09-17	3,005	3,020	2,912	2,933	222,300	2,933
2020-09-16	3,100	3,100	3,025	3,035	102,100	3,035
2020-09-15	3,030	3,080	3,005	3,075	78,200	3,075
2020-09-14	3,050	3,075	3,015	3,055	82,100	3,055
2020-09-11	2,995	3,020	2,942	3,020	159,400	3,020
2020-09-10	2,921	3,020	2,919	3,010	395,300	3,010
2020-09-09	2,990	3,005	2,903	2,905	257,000	2,905
2020-09-08	2,937	3,020	2,920	3,015	159,300	3,015
2020-09-07	2,895	2,992	2,862	2,963	188,200	2,963
2020-09-04	2,947	2,978	2,906	2,910	166,200	2,910
2020-09-03	3,060	3,080	2,971	3,015	221,400	3,015
2020-09-02	3,135	3,135	3,035	3,035	252,500	3,035
2020-09-01	3,060	3,135	3,030	3,135	199,000	3,135
2020-08-31	3,035	3,135	3,010	3,070	382,500	3,070
2020-08-28	2,986	3,080	2,921	2,954	412,500	2,954
2020-08-27	2,907	2,973	2,907	2,967	407,800	2,967
2020-08-26	3,010	3,010	2,905	2,936	236,300	2,936
2020-08-25	3,100	3,125	3,000	3,000	191,800	3,000
2020-08-24	2,991	3,060	2,976	3,030	169,800	3,030
2020-08-21	2,950	3,020	2,950	3,000	199,900	3,000
2020-08-20	2,983	3,005	2,900	2,905	271,300	2,905
2020-08-19	3,035	3,070	2,940	3,000	345,400	3,000
2020-08-18	3,065	3,095	2,996	3,010	251,600	3,010
2020-08-17	3,000	3,095	2,980	3,005	293,700	3,005
2020-08-14	3,130	3,280	3,035	3,085	539,600	3,085
2020-08-13	3,150	3,260	3,090	3,200	536,300	3,200
2020-08-12	3,040	3,130	2,973	3,070	254,100	3,070
2020-08-11	2,940	3,070	2,914	3,045	376,000	3,045
2020-08-07	2,937	2,980	2,903	2,947	342,500	2,947
2020-08-06	2,813	2,899	2,812	2,887	385,400	2,887
2020-08-05	2,771	2,977	2,749	2,946	588,700	2,946
2020-08-04	2,674	2,845	2,674	2,771	358,000	2,771
2020-08-03	2,580	2,640	2,537	2,634	190,300	2,634
2020-07-31	2,644	2,660	2,505	2,531	227,900	2,531
2020-07-30	2,702	2,740	2,648	2,648	158,800	2,648
2020-07-29	2,750	2,751	2,662	2,671	198,300	2,671
2020-07-28	2,863	2,888	2,785	2,785	287,500	2,785
2020-07-27	2,741	2,840	2,717	2,832	395,800	2,832
2020-07-22	2,751	2,813	2,711	2,791	405,700	2,791
2020-07-21	2,719	2,844	2,680	2,826	404,300	2,826
2020-07-20	2,729	2,749	2,637	2,672	250,100	2,672
2020-07-17	2,747	2,767	2,672	2,734	241,600	2,734
2020-07-16	2,695	2,777	2,667	2,762	349,000	2,762
2020-07-15	2,600	2,672	2,570	2,661	287,300	2,661
2020-07-14	2,547	2,576	2,513	2,565	331,100	2,565
2020-07-13	2,580	2,595	2,540	2,573	495,900	2,573
2020-07-10	2,596	2,601	2,525	2,542	314,900	2,542
2020-07-09	2,673	2,703	2,619	2,620	232,900	2,620
2020-07-08	2,722	2,722	2,640	2,651	288,900	2,651
2020-07-07	2,720	2,736	2,659	2,728	233,700	2,728
2020-07-06	2,669	2,717	2,658	2,705	268,500	2,705
2020-07-03	2,657	2,677	2,609	2,669	273,800	2,669
2020-07-02	2,676	2,693	2,608	2,624	330,700	2,624
2020-07-01	2,698	2,767	2,632	2,646	487,500	2,646
2020-06-30	2,714	2,725	2,612	2,656	461,700	2,656
2020-06-29	2,773	2,800	2,656	2,667	342,100	2,667
2020-06-26	2,848	2,864	2,778	2,820	230,600	2,820
2020-06-25	2,817	2,844	2,775	2,815	235,800	2,815
2020-06-24	2,870	2,907	2,833	2,897	199,100	2,897
2020-06-23	2,930	2,946	2,858	2,885	204,500	2,885
2020-06-22	2,891	2,910	2,834	2,906	245,200	2,906
2020-06-19	2,919	2,920	2,845	2,897	379,200	2,897
2020-06-18	2,908	2,930	2,870	2,926	224,300	2,926
2020-06-17	2,882	2,932	2,803	2,926	493,700	2,926
2020-06-16	2,819	2,934	2,817	2,932	424,400	2,932
2020-06-15	2,922	2,924	2,727	2,737	341,600	2,737
2020-06-12	2,845	2,952	2,789	2,942	555,800	2,942
2020-06-11	3,140	3,155	3,020	3,065	326,100	3,065
2020-06-10	3,150	3,195	3,125	3,165	147,700	3,165
2020-06-09	3,235	3,235	3,180	3,220	275,700	3,220
2020-06-08	3,130	3,245	3,115	3,195	290,300	3,195
2020-06-05	3,050	3,085	3,000	3,060	235,500	3,060
2020-06-04	3,170	3,170	3,000	3,050	217,800	3,050
2020-06-03	3,145	3,220	3,045	3,100	324,700	3,100
2020-06-02	3,005	3,175	2,982	3,130	461,400	3,130
2020-06-01	2,895	3,020	2,862	2,980	248,300	2,980
2020-05-29	2,966	2,984	2,887	2,906	400,200	2,906
2020-05-28	3,070	3,080	2,904	3,000	425,600	3,000
2020-05-27	3,015	3,085	2,933	2,991	378,000	2,991
2020-05-26	3,070	3,165	3,035	3,085	354,600	3,085
2020-05-25	2,967	3,045	2,935	3,010	382,200	3,010
2020-05-22	2,860	2,951	2,831	2,841	565,100	2,841
2020-05-21	2,919	2,995	2,890	2,912	744,200	2,912
2020-05-20	2,740	2,875	2,690	2,827	557,600	2,827
2020-05-19	2,792	2,819	2,746	2,768	645,100	2,768
2020-05-18	2,542	2,613	2,515	2,592	269,200	2,592
2020-05-15	2,435	2,550	2,413	2,542	428,200	2,542
2020-05-14	2,474	2,559	2,326	2,386	898,900	2,386
2020-05-13	2,616	2,670	2,580	2,624	285,600	2,624
2020-05-12	2,645	2,714	2,560	2,646	412,300	2,646
2020-05-11	2,490	2,679	2,424	2,646	640,300	2,646
2020-05-08	2,393	2,459	2,370	2,440	485,700	2,440
2020-05-07	2,420	2,423	2,285	2,318	443,400	2,318
2020-05-01	2,415	2,496	2,395	2,436	482,300	2,436
2020-04-30	2,320	2,467	2,310	2,415	449,400	2,415
2020-04-28	2,200	2,223	2,136	2,220	265,900	2,220
2020-04-27	2,181	2,263	2,172	2,252	203,600	2,252
2020-04-24	2,167	2,172	2,126	2,134	214,200	2,134
2020-04-23	2,115	2,207	2,077	2,179	234,100	2,179
2020-04-22	2,127	2,135	2,039	2,099	279,500	2,099
2020-04-21	2,200	2,232	2,145	2,161	266,700	2,161
2020-04-20	2,170	2,215	2,140	2,211	249,300	2,211
2020-04-17	2,169	2,313	2,163	2,196	425,600	2,196
2020-04-16	2,104	2,126	2,070	2,119	244,300	2,119
2020-04-15	2,132	2,195	2,090	2,129	391,300	2,129
2020-04-14	2,022	2,114	2,016	2,102	290,600	2,102
2020-04-13	2,033	2,050	1,965	2,001	195,500	2,001
2020-04-10	2,110	2,140	2,020	2,028	362,200	2,028
2020-04-09	2,079	2,126	2,036	2,109	397,800	2,109
2020-04-08	1,892	2,095	1,858	2,076	889,200	2,076
2020-04-07	1,836	1,973	1,836	1,902	821,700	1,902
2020-04-06	1,681	1,746	1,620	1,737	582,400	1,737
2020-04-03	1,730	1,798	1,672	1,687	472,700	1,687
2020-04-02	1,802	1,827	1,724	1,757	597,200	1,757
2020-04-01	1,950	1,979	1,853	1,882	582,000	1,882
2020-03-31	2,113	2,161	2,000	2,022	517,700	2,022
2020-03-30	2,037	2,100	1,986	2,100	569,000	2,100
2020-03-27	2,200	2,248	2,118	2,210	546,100	2,210
2020-03-26	2,191	2,270	2,092	2,120	592,100	2,120
2020-03-25	2,361	2,361	2,118	2,235	935,600	2,235
2020-03-24	1,882	1,972	1,850	1,971	519,100	1,971
2020-03-23	1,765	1,850	1,736	1,824	743,000	1,824
2020-03-19	2,056	2,077	1,770	1,805	1,163,600	1,805
2020-03-18	2,188	2,230	2,020	2,026	934,400	2,026
2020-03-17	2,150	2,197	2,063	2,177	620,700	2,177
2020-03-16	2,375	2,378	2,210	2,223	295,500	2,223
2020-03-13	2,289	2,435	2,186	2,374	650,600	2,374
2020-03-12	2,620	2,678	2,490	2,515	462,900	2,515
2020-03-11	2,750	2,799	2,666	2,670	396,200	2,670
2020-03-10	2,602	2,804	2,602	2,777	582,800	2,777
2020-03-09	2,786	2,820	2,656	2,695	491,600	2,695
2020-03-06	2,985	3,005	2,845	2,864	452,400	2,864
2020-03-05	3,120	3,125	2,997	3,055	341,600	3,055
2020-03-04	2,980	3,120	2,960	3,070	340,000	3,070
2020-03-03	3,165	3,165	3,030	3,040	365,100	3,040
2020-03-02	2,976	3,170	2,958	3,070	629,000	3,070
2020-02-28	3,035	3,055	2,952	2,976	782,300	2,976
2020-02-27	3,185	3,235	3,140	3,170	541,300	3,170
2020-02-26	3,250	3,275	3,165	3,250	725,100	3,250
2020-02-25	3,310	3,390	3,270	3,350	995,200	3,350
2020-02-21	3,460	3,485	3,395	3,435	370,800	3,435
2020-02-20	3,450	3,530	3,440	3,485	505,700	3,485
2020-02-19	3,485	3,525	3,435	3,470	1,321,200	3,470
2020-02-18	3,565	3,635	3,495	3,510	1,328,300	3,510
2020-02-17	3,865	3,925	3,755	3,775	608,000	3,775
2020-02-14	3,930	4,095	3,750	3,985	1,090,300	3,985
2020-02-13	4,065	4,160	3,925	3,925	515,000	3,925
2020-02-12	4,615	4,640	4,550	4,625	192,300	4,625
2020-02-10	4,645	4,650	4,555	4,625	150,800	4,625
2020-02-07	4,785	4,790	4,645	4,650	135,600	4,650
2020-02-06	4,700	4,755	4,635	4,735	168,300	4,735
2020-02-05	4,625	4,670	4,550	4,630	219,100	4,630
2020-02-04	4,480	4,570	4,450	4,555	274,000	4,555
2020-02-03	4,275	4,435	4,265	4,410	131,900	4,410
2020-01-31	4,370	4,450	4,355	4,415	220,000	4,415
2020-01-30	4,400	4,400	4,260	4,345	176,500	4,345
2020-01-29	4,335	4,460	4,315	4,415	198,600	4,415
2020-01-28	4,290	4,340	4,250	4,325	191,500	4,325
2020-01-27	4,425	4,485	4,360	4,375	125,000	4,375
2020-01-24	4,545	4,570	4,445	4,465	254,500	4,465
2020-01-23	4,650	4,660	4,525	4,580	200,900	4,580
2020-01-22	4,640	4,665	4,585	4,630	266,000	4,630
2020-01-21	4,780	4,785	4,695	4,710	91,400	4,710
2020-01-20	4,830	4,865	4,775	4,795	62,300	4,795
2020-01-17	4,765	4,855	4,765	4,820	181,300	4,820
2020-01-16	4,865	4,875	4,760	4,760	142,600	4,760
2020-01-15	4,890	4,895	4,820	4,870	152,900	4,870
2020-01-14	4,915	4,960	4,865	4,945	164,700	4,945
2020-01-10	4,790	4,840	4,775	4,840	84,000	4,840
2020-01-09	4,870	4,875	4,795	4,810	154,600	4,810
2020-01-08	4,840	4,850	4,670	4,810	242,900	4,810
2020-01-07	4,795	4,905	4,795	4,860	185,600	4,860
2020-01-06	4,680	4,770	4,650	4,745	166,300	4,745

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