ＩＧポート(3791)の株価時系列情報
ＩＧポート(3791)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,200 | 1,208 | 1,200 | 1,207 | 9,700 |
| 2014/12/29 | 1,230 | 1,242 | 1,212 | 1,223 | 9,800 |
| 2014/12/26 | 1,205 | 1,213 | 1,199 | 1,213 | 11,000 |
| 2014/12/25 | 1,187 | 1,200 | 1,187 | 1,193 | 8,400 |
| 2014/12/24 | 1,190 | 1,195 | 1,185 | 1,186 | 12,600 |
| 2014/12/22 | 1,216 | 1,220 | 1,185 | 1,200 | 17,300 |
| 2014/12/19 | 1,211 | 1,240 | 1,210 | 1,213 | 10,300 |
| 2014/12/18 | 1,221 | 1,249 | 1,211 | 1,211 | 4,800 |
| 2014/12/17 | 1,213 | 1,240 | 1,208 | 1,216 | 14,500 |
| 2014/12/16 | 1,239 | 1,259 | 1,223 | 1,226 | 9,000 |
| 2014/12/15 | 1,282 | 1,282 | 1,262 | 1,266 | 7,400 |
| 2014/12/12 | 1,250 | 1,289 | 1,245 | 1,282 | 11,800 |
| 2014/12/11 | 1,236 | 1,249 | 1,200 | 1,249 | 11,500 |
| 2014/12/10 | 1,250 | 1,254 | 1,235 | 1,242 | 13,500 |
| 2014/12/09 | 1,291 | 1,305 | 1,278 | 1,283 | 7,200 |
| 2014/12/08 | 1,337 | 1,340 | 1,306 | 1,309 | 8,300 |
| 2014/12/05 | 1,320 | 1,337 | 1,320 | 1,337 | 6,600 |
| 2014/12/04 | 1,304 | 1,315 | 1,300 | 1,310 | 10,000 |
| 2014/12/03 | 1,312 | 1,312 | 1,302 | 1,304 | 6,200 |
| 2014/12/02 | 1,270 | 1,313 | 1,270 | 1,296 | 17,400 |
| 2014/12/01 | 1,290 | 1,290 | 1,264 | 1,268 | 7,000 |
| 2014/11/28 | 1,285 | 1,302 | 1,285 | 1,292 | 7,100 |
| 2014/11/27 | 1,313 | 1,313 | 1,280 | 1,282 | 13,200 |
| 2014/11/26 | 1,320 | 1,320 | 1,300 | 1,300 | 6,200 |
| 2014/11/25 | 1,346 | 1,400 | 1,300 | 1,320 | 30,700 |
| 2014/11/21 | 1,349 | 1,350 | 1,300 | 1,346 | 7,500 |
| 2014/11/20 | 1,348 | 1,394 | 1,346 | 1,368 | 21,400 |
| 2014/11/19 | 1,339 | 1,345 | 1,309 | 1,345 | 8,100 |
| 2014/11/18 | 1,280 | 1,317 | 1,280 | 1,316 | 5,800 |
| 2014/11/17 | 1,252 | 1,326 | 1,252 | 1,274 | 11,600 |
| 2014/11/14 | 1,282 | 1,290 | 1,250 | 1,266 | 16,500 |
| 2014/11/13 | 1,329 | 1,329 | 1,300 | 1,300 | 11,000 |
| 2014/11/12 | 1,360 | 1,365 | 1,305 | 1,328 | 12,400 |
| 2014/11/11 | 1,386 | 1,386 | 1,330 | 1,338 | 19,000 |
| 2014/11/10 | 1,372 | 1,397 | 1,342 | 1,370 | 32,100 |
| 2014/11/07 | 1,335 | 1,453 | 1,324 | 1,420 | 76,000 |
| 2014/11/06 | 1,255 | 1,330 | 1,241 | 1,298 | 19,400 |
| 2014/11/05 | 1,239 | 1,285 | 1,230 | 1,260 | 10,600 |
| 2014/11/04 | 1,200 | 1,242 | 1,200 | 1,225 | 16,700 |
| 2014/10/31 | 1,171 | 1,201 | 1,171 | 1,200 | 9,800 |
| 2014/10/30 | 1,205 | 1,205 | 1,168 | 1,168 | 8,100 |
| 2014/10/29 | 1,205 | 1,209 | 1,195 | 1,207 | 6,500 |
| 2014/10/28 | 1,197 | 1,198 | 1,185 | 1,198 | 5,000 |
| 2014/10/27 | 1,214 | 1,215 | 1,190 | 1,192 | 9,700 |
| 2014/10/24 | 1,228 | 1,229 | 1,204 | 1,214 | 4,900 |
| 2014/10/23 | 1,213 | 1,220 | 1,203 | 1,204 | 5,700 |
| 2014/10/22 | 1,200 | 1,240 | 1,200 | 1,230 | 11,500 |
| 2014/10/21 | 1,243 | 1,243 | 1,198 | 1,200 | 9,000 |
| 2014/10/20 | 1,233 | 1,233 | 1,186 | 1,213 | 13,100 |
| 2014/10/17 | 1,167 | 1,200 | 1,167 | 1,176 | 20,000 |
| 2014/10/16 | 1,167 | 1,188 | 1,150 | 1,156 | 20,000 |
| 2014/10/15 | 1,248 | 1,270 | 1,160 | 1,206 | 40,800 |
| 2014/10/14 | 1,375 | 1,375 | 1,240 | 1,246 | 57,800 |
| 2014/10/10 | 1,487 | 1,497 | 1,411 | 1,425 | 26,300 |
| 2014/10/09 | 1,505 | 1,530 | 1,486 | 1,512 | 12,400 |
| 2014/10/08 | 1,506 | 1,529 | 1,502 | 1,529 | 7,800 |
| 2014/10/07 | 1,540 | 1,552 | 1,530 | 1,533 | 8,500 |
| 2014/10/06 | 1,522 | 1,548 | 1,485 | 1,545 | 9,600 |
| 2014/10/03 | 1,500 | 1,522 | 1,485 | 1,522 | 9,300 |
| 2014/10/02 | 1,520 | 1,520 | 1,500 | 1,500 | 14,000 |
| 2014/10/01 | 1,545 | 1,570 | 1,530 | 1,530 | 9,300 |
| 2014/09/30 | 1,570 | 1,590 | 1,550 | 1,560 | 8,200 |
| 2014/09/29 | 1,588 | 1,588 | 1,570 | 1,570 | 7,000 |
| 2014/09/26 | 1,580 | 1,583 | 1,567 | 1,577 | 7,000 |
| 2014/09/25 | 1,610 | 1,615 | 1,592 | 1,599 | 8,100 |
| 2014/09/24 | 1,613 | 1,624 | 1,605 | 1,608 | 12,800 |
| 2014/09/22 | 1,549 | 1,629 | 1,541 | 1,616 | 38,800 |
| 2014/09/19 | 1,588 | 1,604 | 1,552 | 1,567 | 8,200 |
| 2014/09/18 | 1,581 | 1,610 | 1,580 | 1,588 | 21,800 |
| 2014/09/17 | 1,518 | 1,581 | 1,518 | 1,579 | 19,300 |
| 2014/09/16 | 1,482 | 1,502 | 1,482 | 1,502 | 7,000 |
| 2014/09/12 | 1,483 | 1,483 | 1,465 | 1,482 | 13,900 |
| 2014/09/11 | 1,483 | 1,493 | 1,480 | 1,489 | 7,000 |
| 2014/09/10 | 1,474 | 1,499 | 1,465 | 1,487 | 11,800 |
| 2014/09/09 | 1,479 | 1,484 | 1,473 | 1,474 | 6,000 |
| 2014/09/08 | 1,499 | 1,499 | 1,466 | 1,479 | 9,200 |
| 2014/09/05 | 1,499 | 1,499 | 1,487 | 1,493 | 2,800 |
| 2014/09/04 | 1,495 | 1,503 | 1,491 | 1,491 | 7,600 |
| 2014/09/03 | 1,492 | 1,498 | 1,490 | 1,497 | 10,200 |
| 2014/09/02 | 1,503 | 1,503 | 1,490 | 1,492 | 8,600 |
| 2014/09/01 | 1,503 | 1,503 | 1,492 | 1,503 | 6,100 |
| 2014/08/29 | 1,502 | 1,511 | 1,486 | 1,503 | 13,900 |
| 2014/08/28 | 1,520 | 1,520 | 1,505 | 1,508 | 7,500 |
| 2014/08/27 | 1,510 | 1,522 | 1,510 | 1,516 | 7,600 |
| 2014/08/26 | 1,525 | 1,525 | 1,513 | 1,517 | 7,300 |
| 2014/08/25 | 1,513 | 1,522 | 1,511 | 1,517 | 7,100 |
| 2014/08/22 | 1,514 | 1,525 | 1,506 | 1,525 | 11,400 |
| 2014/08/21 | 1,515 | 1,515 | 1,505 | 1,514 | 6,900 |
| 2014/08/20 | 1,505 | 1,520 | 1,505 | 1,516 | 7,100 |
| 2014/08/19 | 1,534 | 1,536 | 1,505 | 1,505 | 22,900 |
| 2014/08/18 | 1,553 | 1,553 | 1,535 | 1,540 | 6,900 |
| 2014/08/15 | 1,540 | 1,550 | 1,531 | 1,545 | 5,200 |
| 2014/08/14 | 1,537 | 1,540 | 1,527 | 1,531 | 5,300 |
| 2014/08/13 | 1,535 | 1,556 | 1,528 | 1,540 | 10,800 |
| 2014/08/12 | 1,575 | 1,576 | 1,551 | 1,563 | 14,100 |
| 2014/08/11 | 1,529 | 1,547 | 1,523 | 1,535 | 6,700 |
| 2014/08/08 | 1,563 | 1,563 | 1,490 | 1,500 | 48,700 |
| 2014/08/07 | 1,565 | 1,578 | 1,561 | 1,563 | 9,000 |
| 2014/08/06 | 1,557 | 1,600 | 1,551 | 1,565 | 16,900 |
| 2014/08/05 | 1,592 | 1,608 | 1,555 | 1,565 | 28,900 |
| 2014/08/04 | 1,610 | 1,613 | 1,595 | 1,602 | 19,100 |
| 2014/08/01 | 1,615 | 1,625 | 1,615 | 1,615 | 9,700 |
| 2014/07/31 | 1,635 | 1,643 | 1,618 | 1,625 | 15,500 |
| 2014/07/30 | 1,620 | 1,635 | 1,620 | 1,621 | 13,100 |
| 2014/07/29 | 1,615 | 1,640 | 1,612 | 1,636 | 23,400 |
| 2014/07/28 | 1,645 | 1,645 | 1,611 | 1,630 | 16,500 |
| 2014/07/25 | 1,624 | 1,649 | 1,600 | 1,645 | 34,900 |
| 2014/07/24 | 1,650 | 1,655 | 1,610 | 1,640 | 26,500 |
| 2014/07/23 | 1,641 | 1,668 | 1,641 | 1,650 | 16,800 |
| 2014/07/22 | 1,645 | 1,675 | 1,630 | 1,653 | 35,200 |
| 2014/07/18 | 1,630 | 1,659 | 1,630 | 1,649 | 16,700 |
| 2014/07/17 | 1,687 | 1,687 | 1,647 | 1,657 | 28,100 |
| 2014/07/16 | 1,699 | 1,699 | 1,653 | 1,665 | 15,200 |
| 2014/07/15 | 1,639 | 1,686 | 1,610 | 1,683 | 42,100 |
| 2014/07/14 | 1,668 | 1,668 | 1,570 | 1,650 | 104,400 |
| 2014/07/11 | 1,622 | 1,690 | 1,622 | 1,675 | 55,100 |
| 2014/07/10 | 1,700 | 1,712 | 1,642 | 1,670 | 69,100 |
| 2014/07/09 | 1,771 | 1,775 | 1,701 | 1,720 | 87,400 |
| 2014/07/08 | 1,820 | 1,820 | 1,795 | 1,808 | 22,800 |
| 2014/07/07 | 1,820 | 1,850 | 1,800 | 1,820 | 28,200 |
| 2014/07/04 | 1,834 | 1,835 | 1,792 | 1,820 | 66,500 |
| 2014/07/03 | 1,850 | 1,865 | 1,831 | 1,834 | 34,500 |
| 2014/07/02 | 1,899 | 1,899 | 1,840 | 1,865 | 33,800 |
| 2014/07/01 | 1,905 | 1,909 | 1,887 | 1,888 | 22,100 |
| 2014/06/30 | 1,876 | 1,909 | 1,850 | 1,909 | 15,800 |
| 2014/06/27 | 1,857 | 1,877 | 1,810 | 1,876 | 21,100 |
| 2014/06/26 | 1,878 | 1,890 | 1,852 | 1,860 | 12,100 |
| 2014/06/25 | 1,900 | 1,908 | 1,864 | 1,889 | 53,600 |
| 2014/06/24 | 1,821 | 1,847 | 1,810 | 1,825 | 39,900 |
| 2014/06/23 | 1,843 | 1,909 | 1,841 | 1,847 | 30,100 |
| 2014/06/20 | 1,910 | 1,920 | 1,861 | 1,862 | 55,800 |
| 2014/06/19 | 1,937 | 1,949 | 1,901 | 1,908 | 34,000 |
| 2014/06/18 | 1,925 | 1,950 | 1,900 | 1,930 | 37,600 |
| 2014/06/17 | 1,950 | 1,970 | 1,855 | 1,918 | 84,600 |
| 2014/06/16 | 1,884 | 1,973 | 1,880 | 1,963 | 128,400 |
| 2014/06/13 | 1,835 | 1,885 | 1,835 | 1,860 | 52,600 |
| 2014/06/12 | 1,830 | 1,884 | 1,815 | 1,834 | 80,400 |
| 2014/06/11 | 1,770 | 1,847 | 1,757 | 1,847 | 72,400 |
| 2014/06/10 | 1,824 | 1,828 | 1,720 | 1,766 | 87,700 |
| 2014/06/09 | 1,694 | 1,834 | 1,672 | 1,810 | 112,900 |
| 2014/06/06 | 1,685 | 1,700 | 1,651 | 1,670 | 25,500 |
| 2014/06/05 | 1,652 | 1,710 | 1,635 | 1,701 | 46,100 |
| 2014/06/04 | 1,640 | 1,670 | 1,626 | 1,653 | 14,200 |
| 2014/06/03 | 1,661 | 1,670 | 1,630 | 1,648 | 19,900 |
| 2014/06/02 | 1,600 | 1,665 | 1,600 | 1,652 | 49,500 |
| 2014/05/30 | 1,578 | 1,600 | 1,558 | 1,593 | 15,900 |
| 2014/05/29 | 1,561 | 1,574 | 1,556 | 1,562 | 8,900 |
| 2014/05/28 | 1,589 | 1,589 | 1,557 | 1,561 | 13,100 |
| 2014/05/27 | 1,572 | 1,598 | 1,572 | 1,586 | 14,700 |
| 2014/05/26 | 1,537 | 1,569 | 1,537 | 1,557 | 10,100 |
| 2014/05/23 | 1,561 | 1,564 | 1,535 | 1,544 | 7,600 |
| 2014/05/22 | 1,580 | 1,580 | 1,527 | 1,550 | 14,600 |
| 2014/05/21 | 1,569 | 1,570 | 1,552 | 1,568 | 5,500 |
| 2014/05/20 | 1,552 | 1,596 | 1,543 | 1,577 | 15,100 |
| 2014/05/19 | 1,609 | 1,609 | 1,565 | 1,569 | 15,100 |
| 2014/05/16 | 1,591 | 1,610 | 1,590 | 1,597 | 6,000 |
| 2014/05/15 | 1,596 | 1,604 | 1,590 | 1,593 | 5,600 |
| 2014/05/14 | 1,617 | 1,617 | 1,596 | 1,596 | 6,200 |
| 2014/05/13 | 1,600 | 1,610 | 1,582 | 1,599 | 3,900 |
| 2014/05/12 | 1,620 | 1,632 | 1,585 | 1,592 | 8,600 |
| 2014/05/09 | 1,608 | 1,628 | 1,595 | 1,610 | 2,100 |
| 2014/05/08 | 1,600 | 1,615 | 1,591 | 1,601 | 5,600 |
| 2014/05/07 | 1,638 | 1,638 | 1,583 | 1,592 | 16,300 |
| 2014/05/02 | 1,602 | 1,644 | 1,597 | 1,641 | 19,700 |
| 2014/05/01 | 1,608 | 1,614 | 1,600 | 1,600 | 7,000 |
| 2014/04/30 | 1,595 | 1,617 | 1,590 | 1,608 | 12,800 |
| 2014/04/28 | 1,608 | 1,617 | 1,584 | 1,610 | 10,200 |
| 2014/04/25 | 1,570 | 1,619 | 1,570 | 1,617 | 19,900 |
| 2014/04/24 | 1,589 | 1,595 | 1,555 | 1,567 | 39,000 |
| 2014/04/23 | 1,636 | 1,648 | 1,588 | 1,600 | 42,200 |
| 2014/04/22 | 1,684 | 1,695 | 1,644 | 1,644 | 31,000 |
| 2014/04/21 | 1,655 | 1,707 | 1,655 | 1,684 | 30,100 |
| 2014/04/18 | 1,656 | 1,660 | 1,636 | 1,648 | 32,700 |
| 2014/04/17 | 1,645 | 1,750 | 1,637 | 1,656 | 71,800 |
| 2014/04/16 | 1,677 | 1,677 | 1,637 | 1,637 | 36,100 |
| 2014/04/15 | 1,720 | 1,732 | 1,630 | 1,677 | 47,600 |
| 2014/04/14 | 1,790 | 1,843 | 1,625 | 1,625 | 117,300 |
| 2014/04/11 | 1,739 | 1,782 | 1,607 | 1,758 | 67,700 |
| 2014/04/10 | 1,960 | 1,965 | 1,760 | 1,789 | 85,400 |
| 2014/04/09 | 1,809 | 1,950 | 1,801 | 1,935 | 114,600 |
| 2014/04/08 | 1,789 | 1,860 | 1,763 | 1,850 | 37,400 |
| 2014/04/07 | 1,728 | 1,826 | 1,725 | 1,799 | 45,500 |
| 2014/04/04 | 1,746 | 1,774 | 1,745 | 1,774 | 21,500 |
| 2014/04/03 | 1,760 | 1,780 | 1,727 | 1,745 | 20,500 |
| 2014/04/02 | 1,717 | 1,775 | 1,706 | 1,750 | 34,600 |
| 2014/04/01 | 1,700 | 1,723 | 1,670 | 1,694 | 15,600 |
| 2014/03/31 | 1,650 | 1,740 | 1,650 | 1,739 | 37,900 |
| 2014/03/28 | 1,632 | 1,665 | 1,612 | 1,640 | 14,700 |
| 2014/03/27 | 1,601 | 1,612 | 1,580 | 1,605 | 5,900 |
| 2014/03/26 | 1,604 | 1,626 | 1,587 | 1,612 | 15,600 |
| 2014/03/25 | 1,580 | 1,598 | 1,545 | 1,587 | 9,500 |
| 2014/03/24 | 1,518 | 1,600 | 1,518 | 1,580 | 16,000 |
| 2014/03/20 | 1,627 | 1,627 | 1,522 | 1,524 | 43,300 |
| 2014/03/19 | 1,664 | 1,673 | 1,607 | 1,627 | 17,700 |
| 2014/03/18 | 1,616 | 1,664 | 1,615 | 1,664 | 24,100 |
| 2014/03/17 | 1,606 | 1,613 | 1,542 | 1,580 | 29,900 |
| 2014/03/14 | 1,590 | 1,630 | 1,571 | 1,615 | 31,600 |
| 2014/03/13 | 1,615 | 1,633 | 1,600 | 1,600 | 18,000 |
| 2014/03/12 | 1,670 | 1,698 | 1,590 | 1,615 | 66,200 |
| 2014/03/11 | 1,730 | 1,751 | 1,654 | 1,660 | 53,300 |
| 2014/03/10 | 1,725 | 1,770 | 1,725 | 1,727 | 16,600 |
| 2014/03/07 | 1,774 | 1,788 | 1,715 | 1,722 | 32,500 |
| 2014/03/06 | 1,748 | 1,805 | 1,747 | 1,774 | 17,300 |
| 2014/03/05 | 1,715 | 1,785 | 1,715 | 1,782 | 31,300 |
| 2014/03/04 | 1,700 | 1,760 | 1,671 | 1,675 | 30,900 |
| 2014/03/03 | 1,705 | 1,760 | 1,691 | 1,737 | 24,600 |
| 2014/02/28 | 1,821 | 1,850 | 1,734 | 1,745 | 44,000 |
| 2014/02/27 | 1,880 | 1,900 | 1,825 | 1,832 | 24,300 |
| 2014/02/26 | 1,923 | 1,947 | 1,880 | 1,882 | 24,100 |
| 2014/02/25 | 1,962 | 1,980 | 1,937 | 1,950 | 14,300 |
| 2014/02/24 | 1,919 | 1,979 | 1,919 | 1,959 | 15,100 |
| 2014/02/21 | 1,870 | 1,959 | 1,870 | 1,959 | 27,200 |
| 2014/02/20 | 1,932 | 1,932 | 1,852 | 1,860 | 37,200 |
| 2014/02/19 | 1,969 | 2,010 | 1,935 | 1,935 | 33,000 |
| 2014/02/18 | 2,006 | 2,030 | 1,981 | 2,009 | 26,400 |
| 2014/02/17 | 2,020 | 2,047 | 1,933 | 2,021 | 57,800 |
| 2014/02/14 | 1,951 | 2,000 | 1,874 | 1,940 | 73,900 |
| 2014/02/13 | 2,028 | 2,210 | 1,917 | 1,965 | 344,300 |
| 2014/02/12 | 1,990 | 2,044 | 1,911 | 1,963 | 102,300 |
| 2014/02/10 | 1,720 | 2,033 | 1,716 | 2,030 | 268,600 |
| 2014/02/07 | 1,670 | 1,720 | 1,631 | 1,669 | 35,800 |
| 2014/02/06 | 1,570 | 1,675 | 1,570 | 1,647 | 39,800 |
| 2014/02/05 | 1,580 | 1,639 | 1,540 | 1,600 | 75,200 |
| 2014/02/04 | 1,428 | 1,568 | 1,411 | 1,531 | 108,100 |
| 2014/02/03 | 1,695 | 1,695 | 1,580 | 1,587 | 108,500 |
| 2014/01/31 | 1,900 | 1,909 | 1,666 | 1,742 | 117,200 |
| 2014/01/30 | 1,950 | 1,951 | 1,860 | 1,884 | 83,400 |
| 2014/01/29 | 2,005 | 2,028 | 1,960 | 2,016 | 96,800 |
| 2014/01/28 | 1,922 | 2,120 | 1,922 | 2,020 | 248,300 |
| 2014/01/27 | 1,900 | 1,931 | 1,815 | 1,894 | 139,500 |
| 2014/01/24 | 1,828 | 1,849 | 1,750 | 1,849 | 42,500 |
| 2014/01/23 | 1,880 | 1,936 | 1,851 | 1,868 | 69,100 |
| 2014/01/22 | 1,810 | 1,874 | 1,802 | 1,865 | 45,000 |
| 2014/01/21 | 1,790 | 1,898 | 1,772 | 1,840 | 110,300 |
| 2014/01/20 | 1,800 | 1,800 | 1,733 | 1,760 | 28,600 |
| 2014/01/17 | 1,681 | 1,800 | 1,670 | 1,740 | 61,600 |
| 2014/01/16 | 1,760 | 1,760 | 1,660 | 1,686 | 55,400 |
| 2014/01/15 | 1,899 | 1,905 | 1,721 | 1,722 | 230,600 |
| 2014/01/14 | 1,659 | 1,740 | 1,630 | 1,701 | 23,300 |
| 2014/01/10 | 1,603 | 1,662 | 1,603 | 1,660 | 19,700 |
| 2014/01/09 | 1,676 | 1,676 | 1,630 | 1,643 | 13,700 |
| 2014/01/08 | 1,700 | 1,707 | 1,680 | 1,682 | 15,700 |
| 2014/01/07 | 1,710 | 1,722 | 1,671 | 1,708 | 16,300 |
| 2014/01/06 | 1,693 | 1,746 | 1,666 | 1,726 | 55,400 |