4849 エン・ジャパン(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,447	2,470	2,407	2,424	136,000	2,424
2022-12-29	2,357	2,455	2,357	2,432	182,500	2,432
2022-12-28	2,345	2,393	2,333	2,393	194,300	2,393
2022-12-27	2,326	2,382	2,320	2,357	113,100	2,357
2022-12-26	2,280	2,304	2,253	2,292	82,300	2,292
2022-12-23	2,281	2,331	2,269	2,299	124,200	2,299
2022-12-22	2,260	2,312	2,252	2,307	204,200	2,307
2022-12-21	2,244	2,268	2,192	2,235	165,000	2,235
2022-12-20	2,358	2,358	2,244	2,254	204,600	2,254
2022-12-19	2,295	2,396	2,292	2,358	161,600	2,358
2022-12-16	2,317	2,347	2,310	2,340	155,600	2,340
2022-12-15	2,353	2,387	2,340	2,349	148,300	2,349
2022-12-14	2,354	2,376	2,338	2,369	156,000	2,369
2022-12-13	2,331	2,356	2,274	2,321	169,600	2,321
2022-12-12	2,300	2,324	2,282	2,289	126,700	2,289
2022-12-09	2,202	2,323	2,201	2,314	187,300	2,314
2022-12-08	2,230	2,237	2,181	2,221	219,300	2,221
2022-12-07	2,241	2,272	2,226	2,244	147,400	2,244
2022-12-06	2,310	2,311	2,258	2,262	140,700	2,262
2022-12-05	2,360	2,371	2,330	2,330	163,700	2,330
2022-12-02	2,389	2,389	2,343	2,374	194,700	2,374
2022-12-01	2,473	2,489	2,403	2,409	278,300	2,409
2022-11-30	2,482	2,492	2,444	2,448	248,400	2,448
2022-11-29	2,467	2,486	2,435	2,482	208,200	2,482
2022-11-28	2,450	2,508	2,422	2,474	225,700	2,474
2022-11-25	2,425	2,456	2,420	2,450	240,600	2,450
2022-11-24	2,374	2,430	2,371	2,396	283,400	2,396
2022-11-22	2,341	2,365	2,331	2,344	255,500	2,344
2022-11-21	2,351	2,368	2,314	2,328	206,700	2,328
2022-11-18	2,400	2,455	2,348	2,348	369,200	2,348
2022-11-17	2,252	2,376	2,251	2,366	504,800	2,366
2022-11-16	2,284	2,307	2,254	2,270	570,000	2,270
2022-11-15	2,364	2,373	2,268	2,272	726,300	2,272
2022-11-14	2,506	2,510	2,332	2,347	1,084,700	2,347
2022-11-11	2,405	2,488	2,360	2,463	1,286,700	2,463
2022-11-10	2,503	2,534	2,470	2,522	530,300	2,522
2022-11-09	2,599	2,611	2,520	2,539	463,400	2,539
2022-11-08	2,556	2,608	2,542	2,601	298,500	2,601
2022-11-07	2,532	2,566	2,510	2,546	238,100	2,546
2022-11-04	2,518	2,573	2,494	2,494	291,300	2,494
2022-11-02	2,580	2,590	2,527	2,545	351,300	2,545
2022-11-01	2,588	2,604	2,554	2,602	267,400	2,602
2022-10-31	2,664	2,664	2,574	2,589	244,900	2,589
2022-10-28	2,606	2,650	2,581	2,628	369,400	2,628
2022-10-27	2,609	2,664	2,605	2,636	305,500	2,636
2022-10-26	2,583	2,614	2,563	2,611	214,900	2,611
2022-10-25	2,511	2,562	2,494	2,550	227,700	2,550
2022-10-24	2,546	2,589	2,525	2,530	447,300	2,530
2022-10-21	2,465	2,522	2,465	2,499	408,900	2,499
2022-10-20	2,475	2,507	2,448	2,484	587,300	2,484
2022-10-19	2,450	2,513	2,442	2,504	459,800	2,504
2022-10-18	2,451	2,484	2,427	2,466	312,500	2,466
2022-10-17	2,381	2,427	2,322	2,416	373,600	2,416
2022-10-14	2,414	2,472	2,386	2,450	335,200	2,450
2022-10-13	2,397	2,397	2,357	2,364	246,600	2,364
2022-10-12	2,360	2,426	2,337	2,397	366,300	2,397
2022-10-11	2,342	2,429	2,342	2,369	543,400	2,369
2022-10-07	2,355	2,386	2,333	2,334	185,900	2,334
2022-10-06	2,368	2,425	2,366	2,399	342,500	2,399
2022-10-05	2,363	2,426	2,353	2,396	343,400	2,396
2022-10-04	2,287	2,375	2,256	2,358	327,900	2,358
2022-10-03	2,215	2,235	2,141	2,220	305,700	2,220
2022-09-30	2,250	2,275	2,216	2,231	215,000	2,231
2022-09-29	2,268	2,308	2,252	2,291	231,400	2,291
2022-09-28	2,226	2,273	2,206	2,239	234,100	2,239
2022-09-27	2,223	2,272	2,200	2,264	289,000	2,264
2022-09-26	2,216	2,231	2,182	2,191	201,300	2,191
2022-09-22	2,253	2,275	2,217	2,269	247,100	2,269
2022-09-21	2,339	2,364	2,290	2,303	311,300	2,303
2022-09-20	2,346	2,420	2,344	2,385	347,600	2,385
2022-09-16	2,332	2,348	2,314	2,337	164,100	2,337
2022-09-15	2,408	2,408	2,359	2,373	280,100	2,373
2022-09-14	2,331	2,422	2,330	2,415	178,200	2,415
2022-09-13	2,434	2,455	2,413	2,422	263,100	2,422
2022-09-12	2,380	2,423	2,370	2,423	280,900	2,423
2022-09-09	2,352	2,425	2,350	2,351	292,500	2,351
2022-09-08	2,351	2,390	2,345	2,378	156,600	2,378
2022-09-07	2,309	2,341	2,260	2,329	252,800	2,329
2022-09-06	2,360	2,360	2,320	2,351	221,500	2,351
2022-09-05	2,318	2,360	2,305	2,337	106,500	2,337
2022-09-02	2,351	2,371	2,309	2,329	270,200	2,329
2022-09-01	2,391	2,403	2,324	2,368	248,900	2,368
2022-08-31	2,379	2,402	2,365	2,397	377,500	2,397
2022-08-30	2,340	2,362	2,317	2,359	281,600	2,359
2022-08-29	2,317	2,326	2,275	2,310	198,800	2,310
2022-08-26	2,436	2,438	2,382	2,391	137,900	2,391
2022-08-25	2,452	2,478	2,405	2,405	221,300	2,405
2022-08-24	2,437	2,459	2,431	2,443	345,800	2,443
2022-08-23	2,380	2,450	2,372	2,437	352,900	2,437
2022-08-22	2,347	2,376	2,326	2,371	162,200	2,371
2022-08-19	2,389	2,470	2,381	2,381	366,600	2,381
2022-08-18	2,430	2,433	2,344	2,351	321,400	2,351
2022-08-17	2,420	2,473	2,402	2,441	365,600	2,441
2022-08-16	2,508	2,511	2,413	2,433	606,100	2,433
2022-08-15	2,530	2,602	2,461	2,508	1,254,400	2,508
2022-08-12	2,580	2,580	2,580	2,580	184,300	2,580
2022-08-10	2,076	2,092	2,064	2,080	219,100	2,080
2022-08-09	2,095	2,115	2,084	2,089	219,900	2,089
2022-08-08	2,084	2,085	2,046	2,085	204,900	2,085
2022-08-05	2,072	2,098	2,062	2,083	242,900	2,083
2022-08-04	2,100	2,100	2,071	2,082	239,700	2,082
2022-08-03	2,066	2,089	2,045	2,077	261,100	2,077
2022-08-02	2,099	2,099	2,035	2,066	420,900	2,066
2022-08-01	2,085	2,119	2,051	2,116	213,800	2,116
2022-07-29	2,095	2,115	2,074	2,081	255,400	2,081
2022-07-28	2,082	2,119	2,062	2,085	429,300	2,085
2022-07-27	2,045	2,075	2,030	2,048	312,000	2,048
2022-07-26	2,040	2,060	2,028	2,043	350,500	2,043
2022-07-25	2,068	2,079	2,037	2,037	417,100	2,037
2022-07-22	2,073	2,092	2,048	2,087	601,700	2,087
2022-07-21	2,010	2,053	1,999	2,044	1,002,200	2,044
2022-07-20	1,942	1,978	1,940	1,962	387,500	1,962
2022-07-19	1,910	1,914	1,882	1,894	171,200	1,894
2022-07-15	1,921	1,946	1,908	1,908	285,100	1,908
2022-07-14	1,897	1,929	1,892	1,921	148,800	1,921
2022-07-13	1,930	1,942	1,908	1,915	159,000	1,915
2022-07-12	1,910	1,910	1,870	1,895	375,900	1,895
2022-07-11	1,941	1,955	1,912	1,926	257,000	1,926
2022-07-08	1,925	1,972	1,897	1,943	585,000	1,943
2022-07-07	1,868	1,928	1,855	1,908	623,100	1,908
2022-07-06	1,830	1,870	1,830	1,849	379,600	1,849
2022-07-05	1,785	1,835	1,776	1,823	337,300	1,823
2022-07-04	1,783	1,815	1,748	1,780	250,400	1,780
2022-07-01	1,772	1,797	1,728	1,743	393,800	1,743
2022-06-30	1,748	1,787	1,746	1,772	530,000	1,772
2022-06-29	1,700	1,737	1,690	1,732	488,900	1,732
2022-06-28	1,665	1,731	1,661	1,731	402,800	1,731
2022-06-27	1,690	1,710	1,675	1,705	263,600	1,705
2022-06-24	1,633	1,670	1,629	1,665	433,600	1,665
2022-06-23	1,617	1,665	1,616	1,626	287,600	1,626
2022-06-22	1,645	1,645	1,590	1,606	429,800	1,606
2022-06-21	1,652	1,658	1,620	1,630	663,100	1,630
2022-06-20	1,712	1,725	1,635	1,645	352,600	1,645
2022-06-17	1,679	1,699	1,668	1,676	547,400	1,676
2022-06-16	1,747	1,748	1,692	1,695	663,700	1,695
2022-06-15	1,760	1,764	1,692	1,707	559,900	1,707
2022-06-14	1,787	1,804	1,761	1,791	366,600	1,791
2022-06-13	1,778	1,788	1,734	1,779	556,800	1,779
2022-06-10	1,847	1,848	1,791	1,812	595,700	1,812
2022-06-09	1,878	1,916	1,871	1,876	390,700	1,876
2022-06-08	1,863	1,892	1,854	1,881	425,500	1,881
2022-06-07	1,895	1,912	1,846	1,862	477,700	1,862
2022-06-06	1,873	1,905	1,837	1,905	500,600	1,905
2022-06-03	1,868	1,886	1,839	1,886	764,300	1,886
2022-06-02	1,901	1,907	1,850	1,868	849,800	1,868
2022-06-01	1,956	1,972	1,891	1,929	817,900	1,929
2022-05-31	1,968	2,005	1,920	1,996	555,200	1,996
2022-05-30	1,897	1,990	1,867	1,968	888,100	1,968
2022-05-27	1,846	1,862	1,794	1,857	752,000	1,857
2022-05-26	1,859	1,897	1,850	1,861	523,800	1,861
2022-05-25	2,014	2,014	1,863	1,872	761,800	1,872
2022-05-24	2,023	2,051	1,992	2,000	550,200	2,000
2022-05-23	2,089	2,123	2,066	2,097	433,300	2,097
2022-05-20	1,950	2,073	1,939	2,073	647,000	2,073
2022-05-19	1,953	1,982	1,893	1,954	1,172,200	1,954
2022-05-18	1,989	2,066	1,985	2,052	801,800	2,052
2022-05-17	2,023	2,112	1,985	2,003	738,200	2,003
2022-05-16	2,053	2,103	1,956	2,063	1,598,100	2,063
2022-05-13	2,453	2,453	2,453	2,453	56,900	2,453
2022-05-12	3,045	3,080	2,905	2,953	351,500	2,953
2022-05-11	3,100	3,130	3,065	3,090	276,500	3,090
2022-05-10	3,045	3,110	3,010	3,090	200,200	3,090
2022-05-09	3,020	3,105	3,020	3,075	136,900	3,075
2022-05-06	3,075	3,100	3,010	3,090	115,300	3,090
2022-05-02	3,095	3,140	3,085	3,130	123,800	3,130
2022-04-28	3,095	3,100	3,015	3,070	191,800	3,070
2022-04-27	3,065	3,120	3,000	3,090	545,700	3,090
2022-04-26	3,170	3,195	3,130	3,165	203,600	3,165
2022-04-25	3,075	3,165	3,060	3,150	190,800	3,150
2022-04-22	3,185	3,185	3,075	3,110	271,600	3,110
2022-04-21	3,150	3,220	3,145	3,210	254,700	3,210
2022-04-20	3,115	3,135	3,055	3,110	215,000	3,110
2022-04-19	3,065	3,085	3,030	3,070	115,300	3,070
2022-04-18	3,050	3,085	3,025	3,075	69,700	3,075
2022-04-15	3,035	3,090	3,030	3,075	95,700	3,075
2022-04-14	3,070	3,090	3,010	3,030	172,600	3,030
2022-04-13	3,040	3,105	3,005	3,085	185,600	3,085
2022-04-12	3,040	3,100	3,030	3,040	189,900	3,040
2022-04-11	3,060	3,125	2,997	3,055	180,300	3,055
2022-04-08	3,075	3,165	3,060	3,090	312,500	3,090
2022-04-07	3,030	3,060	2,969	3,005	172,000	3,005
2022-04-06	3,075	3,135	3,040	3,115	191,700	3,115
2022-04-05	3,145	3,155	3,075	3,090	291,200	3,090
2022-04-04	3,035	3,110	3,005	3,075	318,300	3,075
2022-04-01	2,949	2,975	2,898	2,974	214,900	2,974
2022-03-31	2,909	3,015	2,874	2,952	507,100	2,952
2022-03-30	2,897	2,946	2,844	2,896	446,100	2,896
2022-03-29	2,792	2,848	2,785	2,819	185,900	2,819
2022-03-28	2,789	2,812	2,766	2,766	175,000	2,766
2022-03-25	2,820	2,824	2,785	2,796	123,300	2,796
2022-03-24	2,770	2,790	2,746	2,789	124,700	2,789
2022-03-23	2,760	2,778	2,721	2,771	175,900	2,771
2022-03-22	2,802	2,802	2,702	2,719	207,800	2,719
2022-03-18	2,706	2,767	2,706	2,754	288,300	2,754
2022-03-17	2,718	2,760	2,701	2,756	249,500	2,756
2022-03-16	2,624	2,649	2,567	2,618	149,500	2,618
2022-03-15	2,587	2,625	2,559	2,601	136,400	2,601
2022-03-14	2,541	2,605	2,521	2,568	137,700	2,568
2022-03-11	2,595	2,620	2,512	2,541	237,600	2,541
2022-03-10	2,666	2,688	2,626	2,661	208,700	2,661
2022-03-09	2,663	2,667	2,541	2,549	226,900	2,549
2022-03-08	2,693	2,727	2,632	2,644	222,700	2,644
2022-03-07	2,756	2,762	2,677	2,743	263,200	2,743
2022-03-04	2,834	2,886	2,783	2,826	280,800	2,826
2022-03-03	2,916	2,916	2,805	2,836	214,000	2,836
2022-03-02	3,015	3,015	2,859	2,887	273,100	2,887
2022-03-01	3,015	3,060	2,999	3,015	252,400	3,015
2022-02-28	3,015	3,045	2,979	3,010	352,000	3,010
2022-02-25	3,010	3,035	2,987	3,030	263,800	3,030
2022-02-24	2,957	2,983	2,930	2,957	328,700	2,957
2022-02-22	2,905	2,966	2,880	2,957	190,300	2,957
2022-02-21	2,919	2,941	2,861	2,914	233,300	2,914
2022-02-18	2,888	2,964	2,872	2,940	284,800	2,940
2022-02-17	2,882	2,951	2,864	2,886	335,300	2,886
2022-02-16	2,955	2,990	2,895	2,906	275,200	2,906
2022-02-15	2,857	2,948	2,844	2,875	424,400	2,875
2022-02-14	2,885	2,986	2,856	2,957	388,200	2,957
2022-02-10	3,030	3,090	3,015	3,075	335,900	3,075
2022-02-09	3,010	3,085	2,964	3,060	546,800	3,060
2022-02-08	2,900	2,983	2,897	2,915	265,100	2,915
2022-02-07	2,878	2,909	2,859	2,897	234,300	2,897
2022-02-04	2,857	2,912	2,821	2,890	208,600	2,890
2022-02-03	2,838	2,863	2,806	2,831	154,200	2,831
2022-02-02	2,821	2,909	2,806	2,888	265,300	2,888
2022-02-01	2,790	2,820	2,753	2,771	209,100	2,771
2022-01-31	2,728	2,770	2,717	2,740	173,200	2,740
2022-01-28	2,687	2,726	2,652	2,678	241,500	2,678
2022-01-27	2,767	2,773	2,634	2,664	330,300	2,664
2022-01-26	2,802	2,829	2,771	2,801	298,900	2,801
2022-01-25	2,851	2,868	2,724	2,787	409,900	2,787
2022-01-24	2,891	2,908	2,823	2,836	268,900	2,836
2022-01-21	2,833	2,903	2,810	2,901	428,500	2,901
2022-01-20	2,872	2,945	2,829	2,912	447,400	2,912
2022-01-19	2,854	2,938	2,811	2,828	409,900	2,828
2022-01-18	2,930	2,963	2,861	2,899	360,100	2,899
2022-01-17	3,015	3,020	2,952	2,975	354,700	2,975
2022-01-14	2,972	3,060	2,955	3,050	382,400	3,050
2022-01-13	3,040	3,040	2,972	2,980	309,800	2,980
2022-01-12	2,993	3,085	2,955	3,050	731,500	3,050
2022-01-11	3,050	3,080	2,987	3,010	395,800	3,010
2022-01-07	3,020	3,065	2,946	3,000	713,400	3,000
2022-01-06	3,040	3,100	3,015	3,045	420,500	3,045
2022-01-05	3,310	3,330	3,185	3,200	210,500	3,200
2022-01-04	3,300	3,335	3,245	3,305	141,600	3,305

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