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 |
|---|---|---|---|---|---|
| 2006/12/29 | 127,000 | 129,000 | 126,000 | 126,000 | 11 |
| 2006/12/28 | 131,000 | 131,000 | 126,000 | 128,000 | 58 |
| 2006/12/27 | 131,000 | 134,000 | 129,000 | 134,000 | 38 |
| 2006/12/26 | 126,000 | 127,000 | 123,000 | 127,000 | 126 |
| 2006/12/25 | 132,000 | 134,000 | 128,000 | 130,000 | 104 |
| 2006/12/22 | 137,000 | 138,000 | 132,000 | 134,000 | 116 |
| 2006/12/21 | 138,000 | 140,000 | 136,000 | 138,000 | 76 |
| 2006/12/20 | 140,000 | 142,000 | 138,000 | 139,000 | 70 |
| 2006/12/19 | 145,000 | 145,000 | 139,000 | 139,000 | 109 |
| 2006/12/18 | 144,000 | 145,000 | 143,000 | 145,000 | 46 |
| 2006/12/15 | 143,000 | 147,000 | 142,000 | 143,000 | 68 |
| 2006/12/14 | 148,000 | 149,000 | 144,000 | 144,000 | 144 |
| 2006/12/13 | 155,000 | 155,000 | 146,000 | 151,000 | 90 |
| 2006/12/12 | 155,000 | 159,000 | 150,000 | 152,000 | 131 |
| 2006/12/11 | 162,000 | 163,000 | 154,000 | 155,000 | 341 |
| 2006/12/08 | 148,000 | 169,000 | 145,000 | 163,000 | 946 |
| 2006/12/07 | 140,000 | 150,000 | 140,000 | 149,000 | 222 |
| 2006/12/06 | 143,000 | 144,000 | 137,000 | 140,000 | 307 |
| 2006/12/05 | 150,000 | 150,000 | 142,000 | 145,000 | 101 |
| 2006/12/04 | 145,000 | 149,000 | 144,000 | 148,000 | 131 |
| 2006/12/01 | 144,000 | 149,000 | 140,000 | 144,000 | 174 |
| 2006/11/30 | 142,000 | 142,000 | 137,000 | 140,000 | 51 |
| 2006/11/29 | 143,000 | 143,000 | 139,000 | 140,000 | 27 |
| 2006/11/28 | 136,000 | 147,000 | 134,000 | 140,000 | 115 |
| 2006/11/27 | 143,000 | 143,000 | 141,000 | 142,000 | 36 |
| 2006/11/24 | 146,000 | 146,000 | 138,000 | 143,000 | 59 |
| 2006/11/22 | 144,000 | 148,000 | 143,000 | 145,000 | 50 |
| 2006/11/21 | 144,000 | 146,000 | 144,000 | 144,000 | 9 |
| 2006/11/20 | 147,000 | 147,000 | 141,000 | 146,000 | 22 |
| 2006/11/17 | 153,000 | 153,000 | 149,000 | 149,000 | 55 |
| 2006/11/16 | 157,000 | 157,000 | 155,000 | 155,000 | 15 |
| 2006/11/15 | 159,000 | 159,000 | 155,000 | 157,000 | 26 |
| 2006/11/14 | 152,000 | 157,000 | 151,000 | 157,000 | 38 |
| 2006/11/13 | 155,000 | 155,000 | 151,000 | 151,000 | 28 |
| 2006/11/10 | 153,000 | 156,000 | 153,000 | 156,000 | 8 |
| 2006/11/09 | 159,000 | 159,000 | 154,000 | 155,000 | 42 |
| 2006/11/08 | 160,000 | 161,000 | 157,000 | 158,000 | 28 |
| 2006/11/07 | 162,000 | 162,000 | 159,000 | 160,000 | 28 |
| 2006/11/06 | 163,000 | 165,000 | 160,000 | 165,000 | 54 |
| 2006/11/02 | 170,000 | 170,000 | 164,000 | 164,000 | 35 |
| 2006/11/01 | 168,000 | 169,000 | 166,000 | 167,000 | 23 |
| 2006/10/31 | 168,000 | 168,000 | 162,000 | 165,000 | 46 |
| 2006/10/30 | 174,000 | 174,000 | 166,000 | 166,000 | 60 |
| 2006/10/27 | 175,000 | 177,000 | 170,000 | 177,000 | 50 |
| 2006/10/26 | 178,000 | 180,000 | 174,000 | 174,000 | 24 |
| 2006/10/25 | 185,000 | 189,000 | 175,000 | 175,000 | 51 |
| 2006/10/24 | 193,000 | 193,000 | 184,000 | 184,000 | 23 |
| 2006/10/23 | 181,000 | 191,000 | 177,000 | 191,000 | 41 |
| 2006/10/20 | 188,000 | 190,000 | 180,000 | 181,000 | 46 |
| 2006/10/19 | 191,000 | 194,000 | 184,000 | 188,000 | 64 |
| 2006/10/18 | 172,000 | 189,000 | 172,000 | 180,000 | 62 |
| 2006/10/17 | 184,000 | 184,000 | 175,000 | 175,000 | 89 |
| 2006/10/16 | 165,000 | 172,000 | 160,000 | 172,000 | 173 |
| 2006/10/13 | 151,000 | 164,000 | 150,000 | 153,000 | 75 |
| 2006/10/12 | 156,000 | 158,000 | 150,000 | 150,000 | 44 |
| 2006/10/11 | 162,000 | 162,000 | 156,000 | 157,000 | 49 |
| 2006/10/10 | 168,000 | 169,000 | 166,000 | 166,000 | 38 |
| 2006/10/06 | 178,000 | 179,000 | 168,000 | 173,000 | 33 |
| 2006/10/05 | 181,000 | 181,000 | 175,000 | 175,000 | 33 |
| 2006/10/04 | 181,000 | 181,000 | 178,000 | 178,000 | 17 |
| 2006/10/03 | 184,000 | 184,000 | 178,000 | 178,000 | 27 |
| 2006/10/02 | 191,000 | 191,000 | 181,000 | 181,000 | 29 |
| 2006/09/29 | 190,000 | 196,000 | 190,000 | 191,000 | 32 |
| 2006/09/28 | 189,000 | 189,000 | 181,000 | 187,000 | 24 |
| 2006/09/27 | 182,000 | 188,000 | 180,000 | 184,000 | 44 |
| 2006/09/26 | 185,000 | 185,000 | 180,000 | 180,000 | 14 |
| 2006/09/25 | 184,000 | 184,000 | 180,000 | 180,000 | 10 |
| 2006/09/22 | 175,000 | 181,000 | 175,000 | 180,000 | 28 |
| 2006/09/21 | 187,000 | 187,000 | 175,000 | 176,000 | 27 |
| 2006/09/20 | 192,000 | 192,000 | 178,000 | 181,000 | 40 |
| 2006/09/19 | 194,000 | 196,000 | 191,000 | 193,000 | 14 |
| 2006/09/15 | 190,000 | 197,000 | 185,000 | 197,000 | 40 |
| 2006/09/14 | 201,000 | 201,000 | 191,000 | 191,000 | 35 |
| 2006/09/13 | 200,000 | 204,000 | 198,000 | 198,000 | 23 |
| 2006/09/12 | 210,000 | 212,000 | 199,000 | 201,000 | 42 |
| 2006/09/11 | 217,000 | 217,000 | 210,000 | 210,000 | 32 |
| 2006/09/08 | 217,000 | 217,000 | 213,000 | 214,000 | 12 |
| 2006/09/07 | 217,000 | 217,000 | 214,000 | 217,000 | 7 |
| 2006/09/06 | 219,000 | 219,000 | 211,000 | 217,000 | 24 |
| 2006/09/05 | 217,000 | 217,000 | 214,000 | 215,000 | 26 |
| 2006/09/04 | 215,000 | 219,000 | 215,000 | 217,000 | 27 |
| 2006/09/01 | 219,000 | 219,000 | 212,000 | 212,000 | 13 |
| 2006/08/31 | 224,000 | 226,000 | 213,000 | 214,000 | 27 |
| 2006/08/30 | 224,000 | 226,000 | 215,000 | 221,000 | 18 |
| 2006/08/29 | 226,000 | 226,000 | 221,000 | 224,000 | 30 |
| 2006/08/28 | 248,000 | 248,000 | 218,000 | 220,000 | 88 |
| 2006/08/25 | 226,000 | 257,000 | 226,000 | 246,000 | 132 |
| 2006/08/24 | 224,000 | 225,000 | 223,000 | 225,000 | 21 |
| 2006/08/23 | 224,000 | 225,000 | 220,000 | 223,000 | 33 |
| 2006/08/22 | 218,000 | 221,000 | 216,000 | 220,000 | 21 |
| 2006/08/21 | 215,000 | 223,000 | 215,000 | 217,000 | 30 |
| 2006/08/18 | 223,000 | 223,000 | 214,000 | 218,000 | 34 |
| 2006/08/17 | 220,000 | 226,000 | 211,000 | 219,000 | 58 |
| 2006/08/16 | 217,000 | 223,000 | 210,000 | 219,000 | 82 |
| 2006/08/15 | 199,000 | 215,000 | 196,000 | 210,000 | 81 |
| 2006/08/14 | 190,000 | 200,000 | 190,000 | 200,000 | 51 |
| 2006/08/11 | 193,000 | 194,000 | 190,000 | 193,000 | 17 |
| 2006/08/10 | 195,000 | 195,000 | 191,000 | 191,000 | 29 |
| 2006/08/09 | 191,000 | 195,000 | 191,000 | 193,000 | 14 |
| 2006/08/08 | 192,000 | 196,000 | 190,000 | 196,000 | 39 |
| 2006/08/07 | 204,000 | 204,000 | 194,000 | 195,000 | 50 |
| 2006/08/04 | 202,000 | 202,000 | 195,000 | 202,000 | 38 |
| 2006/08/03 | 209,000 | 209,000 | 187,000 | 187,000 | 134 |
| 2006/08/02 | 180,000 | 205,000 | 177,000 | 204,000 | 95 |
| 2006/08/01 | 178,000 | 182,000 | 173,000 | 182,000 | 37 |
| 2006/07/31 | 181,000 | 183,000 | 178,000 | 178,000 | 80 |
| 2006/07/28 | 170,000 | 177,000 | 168,000 | 175,000 | 80 |
| 2006/07/27 | 171,000 | 174,000 | 166,000 | 170,000 | 60 |
| 2006/07/26 | 189,000 | 189,000 | 175,000 | 180,000 | 87 |
| 2006/07/25 | 197,000 | 197,000 | 190,000 | 190,000 | 46 |
| 2006/07/24 | 191,000 | 197,000 | 190,000 | 191,000 | 47 |
| 2006/07/21 | 195,000 | 196,000 | 190,000 | 191,000 | 68 |
| 2006/07/20 | 206,000 | 206,000 | 193,000 | 204,000 | 111 |
| 2006/07/19 | 199,000 | 204,000 | 190,000 | 190,000 | 213 |
| 2006/07/18 | 215,000 | 216,000 | 215,000 | 215,000 | 100 |
| 2006/07/14 | 245,000 | 268,000 | 245,000 | 255,000 | 50 |
| 2006/07/13 | 255,000 | 260,000 | 247,000 | 252,000 | 54 |
| 2006/07/12 | 271,000 | 271,000 | 258,000 | 261,000 | 48 |
| 2006/07/11 | 275,000 | 275,000 | 268,000 | 273,000 | 32 |
| 2006/07/10 | 267,000 | 279,000 | 258,000 | 279,000 | 60 |
| 2006/07/07 | 292,000 | 293,000 | 275,000 | 279,000 | 79 |
| 2006/07/06 | 290,000 | 299,000 | 288,000 | 289,000 | 73 |
| 2006/07/05 | 297,000 | 303,000 | 292,000 | 294,000 | 157 |
| 2006/07/04 | 311,000 | 318,000 | 311,000 | 312,000 | 59 |
| 2006/07/03 | 301,000 | 309,000 | 300,000 | 309,000 | 54 |
| 2006/06/30 | 323,000 | 323,000 | 303,000 | 305,000 | 50 |
| 2006/06/29 | 293,000 | 301,000 | 292,000 | 295,000 | 74 |
| 2006/06/28 | 291,000 | 295,000 | 290,000 | 290,000 | 29 |
| 2006/06/27 | 308,000 | 308,000 | 294,000 | 295,000 | 58 |
| 2006/06/26 | 310,000 | 315,000 | 305,000 | 308,000 | 41 |
| 2006/06/23 | 306,000 | 315,000 | 299,000 | 315,000 | 87 |
| 2006/06/22 | 319,000 | 325,000 | 306,000 | 313,000 | 73 |
| 2006/06/21 | 318,000 | 319,000 | 305,000 | 315,000 | 48 |
| 2006/06/20 | 340,000 | 340,000 | 310,000 | 323,000 | 127 |
| 2006/06/19 | 354,000 | 358,000 | 336,000 | 345,000 | 137 |
| 2006/06/16 | 339,000 | 354,000 | 330,000 | 354,000 | 181 |
| 2006/06/15 | 317,000 | 319,000 | 308,000 | 319,000 | 116 |
| 2006/06/14 | 276,000 | 294,000 | 270,000 | 294,000 | 121 |
| 2006/06/13 | 282,000 | 287,000 | 271,000 | 284,000 | 162 |
| 2006/06/12 | 245,000 | 290,000 | 235,000 | 290,000 | 299 |
| 2006/06/09 | 232,000 | 251,000 | 222,000 | 250,000 | 127 |
| 2006/06/08 | 233,000 | 234,000 | 221,000 | 228,000 | 157 |
| 2006/06/07 | 251,000 | 253,000 | 240,000 | 240,000 | 128 |
| 2006/06/06 | 252,000 | 264,000 | 243,000 | 243,000 | 309 |
| 2006/06/05 | 244,000 | 268,000 | 241,000 | 248,000 | 259 |
| 2006/06/02 | 243,000 | 259,000 | 210,000 | 256,000 | 234 |
| 2006/06/01 | 280,000 | 290,000 | 242,000 | 242,000 | 215 |
| 2006/05/31 | 288,000 | 295,000 | 282,000 | 282,000 | 87 |
| 2006/05/30 | 323,000 | 323,000 | 300,000 | 309,000 | 65 |
| 2006/05/29 | 346,000 | 346,000 | 323,000 | 324,000 | 33 |
| 2006/05/26 | 352,000 | 352,000 | 340,000 | 352,000 | 33 |
| 2006/05/25 | 352,000 | 357,000 | 348,000 | 357,000 | 28 |
| 2006/05/24 | 355,000 | 355,000 | 347,000 | 351,000 | 36 |
| 2006/05/23 | 354,000 | 360,000 | 346,000 | 360,000 | 29 |
| 2006/05/22 | 367,000 | 377,000 | 360,000 | 365,000 | 82 |
| 2006/05/19 | 343,000 | 370,000 | 336,000 | 365,000 | 97 |
| 2006/05/18 | 340,000 | 347,000 | 325,000 | 346,000 | 100 |
| 2006/05/17 | 360,000 | 360,000 | 346,000 | 359,000 | 107 |
| 2006/05/16 | 392,000 | 396,000 | 367,000 | 367,000 | 86 |
| 2006/05/15 | 400,000 | 400,000 | 391,000 | 395,000 | 60 |
| 2006/05/12 | 400,000 | 408,000 | 398,000 | 403,000 | 86 |
| 2006/05/11 | 425,000 | 425,000 | 409,000 | 415,000 | 92 |
| 2006/05/10 | 443,000 | 443,000 | 423,000 | 427,000 | 45 |
| 2006/05/09 | 459,000 | 460,000 | 432,000 | 440,000 | 96 |
| 2006/05/08 | 465,000 | 465,000 | 456,000 | 459,000 | 23 |
| 2006/05/02 | 459,000 | 469,000 | 458,000 | 465,000 | 22 |
| 2006/05/01 | 464,000 | 465,000 | 461,000 | 461,000 | 20 |
| 2006/04/28 | 474,000 | 474,000 | 463,000 | 472,000 | 19 |
| 2006/04/27 | 475,000 | 475,000 | 471,000 | 474,000 | 24 |
| 2006/04/26 | 467,000 | 470,000 | 455,000 | 470,000 | 42 |
| 2006/04/25 | 455,000 | 460,000 | 446,000 | 460,000 | 64 |
| 2006/04/24 | 451,000 | 460,000 | 450,000 | 450,000 | 83 |
| 2006/04/21 | 475,000 | 478,000 | 468,000 | 469,000 | 63 |
| 2006/04/20 | 492,000 | 492,000 | 475,000 | 480,000 | 63 |
| 2006/04/19 | 495,000 | 496,000 | 484,000 | 487,000 | 55 |
| 2006/04/18 | 472,000 | 495,000 | 471,000 | 487,000 | 84 |
| 2006/04/17 | 512,000 | 512,000 | 485,000 | 485,000 | 274 |
| 2006/04/14 | 555,000 | 555,000 | 530,000 | 534,000 | 86 |
| 2006/04/13 | 545,000 | 549,000 | 532,000 | 549,000 | 65 |
| 2006/04/12 | 545,000 | 553,000 | 535,000 | 545,000 | 83 |
| 2006/04/11 | 569,000 | 571,000 | 550,000 | 555,000 | 157 |
| 2006/04/10 | 574,000 | 588,000 | 565,000 | 572,000 | 273 |
| 2006/04/07 | 560,000 | 590,000 | 559,000 | 577,000 | 548 |
| 2006/04/06 | 528,000 | 590,000 | 521,000 | 578,000 | 1,267 |
| 2006/04/05 | 573,000 | 575,000 | 511,000 | 528,000 | 445 |
| 2006/04/04 | 523,000 | 607,000 | 519,000 | 543,000 | 2,299 |
| 2006/04/03 | 490,000 | 523,000 | 486,000 | 513,000 | 371 |
| 2006/03/31 | 479,000 | 486,000 | 475,000 | 484,000 | 55 |
| 2006/03/30 | 488,000 | 493,000 | 475,000 | 478,000 | 95 |
| 2006/03/29 | 477,000 | 488,000 | 469,000 | 484,000 | 90 |
| 2006/03/28 | 495,000 | 495,000 | 460,000 | 476,000 | 95 |
| 2006/03/27 | 485,000 | 505,000 | 485,000 | 494,000 | 130 |
| 2006/03/24 | 479,000 | 482,000 | 478,000 | 480,000 | 83 |
| 2006/03/23 | 473,000 | 479,000 | 473,000 | 476,000 | 80 |
| 2006/03/22 | 476,000 | 477,000 | 470,000 | 474,000 | 50 |
| 2006/03/20 | 482,000 | 484,000 | 472,000 | 473,000 | 79 |
| 2006/03/17 | 473,000 | 485,000 | 471,000 | 472,000 | 66 |
| 2006/03/16 | 495,000 | 496,000 | 470,000 | 474,000 | 145 |
| 2006/03/15 | 501,000 | 509,000 | 496,000 | 501,000 | 75 |
| 2006/03/14 | 518,000 | 518,000 | 493,000 | 499,000 | 208 |
| 2006/03/13 | 481,000 | 516,000 | 476,000 | 515,000 | 461 |
| 2006/03/10 | 476,000 | 479,000 | 470,000 | 476,000 | 98 |
| 2006/03/09 | 481,000 | 492,000 | 469,000 | 479,000 | 109 |
| 2006/03/08 | 481,000 | 483,000 | 470,000 | 477,000 | 42 |
| 2006/03/07 | 497,000 | 497,000 | 472,000 | 486,000 | 61 |
| 2006/03/06 | 468,000 | 499,000 | 454,000 | 499,000 | 135 |
| 2006/03/03 | 491,000 | 501,000 | 471,000 | 478,000 | 161 |
| 2006/03/02 | 540,000 | 540,000 | 495,000 | 501,000 | 169 |
| 2006/03/01 | 508,000 | 547,000 | 508,000 | 535,000 | 184 |
| 2006/02/28 | 569,000 | 569,000 | 530,000 | 548,000 | 218 |
| 2006/02/27 | 590,000 | 590,000 | 556,000 | 568,000 | 581 |
| 2006/02/24 | 485,000 | 530,000 | 476,000 | 530,000 | 690 |
| 2006/02/23 | 455,000 | 485,000 | 449,000 | 480,000 | 407 |
| 2006/02/23 | 1 -> 3.00 分割 | ||||
| 2006/02/22 | 1,359,999 | 1,429,998 | 1,320,000 | 1,380,000 | 312 |
| 2006/02/21 | 1,260,000 | 1,440,000 | 1,189,998 | 1,440,000 | 401 |
| 2006/02/20 | 1,329,999 | 1,389,999 | 1,249,998 | 1,249,998 | 255 |
| 2006/02/17 | 1,619,997 | 1,619,997 | 1,449,999 | 1,449,999 | 171 |
| 2006/02/16 | 1,679,997 | 1,709,997 | 1,629,999 | 1,649,997 | 100 |
| 2006/02/15 | 1,799,997 | 1,809,999 | 1,699,998 | 1,729,998 | 85 |
| 2006/02/14 | 1,779,999 | 1,819,998 | 1,549,998 | 1,779,999 | 207 |
| 2006/02/13 | 1,959,999 | 1,969,998 | 1,809,999 | 1,819,998 | 319 |
| 2006/02/10 | 1,869,999 | 1,879,998 | 1,799,997 | 1,869,999 | 110 |
| 2006/02/09 | 1,979,997 | 1,979,997 | 1,879,998 | 1,889,997 | 112 |
| 2006/02/08 | 1,999,998 | 2,049,999 | 1,929,999 | 1,939,998 | 258 |
| 2006/02/07 | 1,849,998 | 2,079,999 | 1,819,998 | 2,059,998 | 445 |
| 2006/02/06 | 1,799,997 | 1,829,997 | 1,769,997 | 1,829,997 | 104 |
| 2006/02/03 | 1,809,999 | 1,809,999 | 1,769,997 | 1,789,998 | 53 |
| 2006/02/02 | 1,829,997 | 1,869,999 | 1,779,999 | 1,809,999 | 110 |
| 2006/02/01 | 1,779,999 | 1,849,998 | 1,769,997 | 1,799,997 | 226 |
| 2006/01/31 | 1,949,997 | 1,949,997 | 1,839,999 | 1,869,999 | 125 |
| 2006/01/30 | 2,029,998 | 2,029,998 | 1,959,999 | 1,979,997 | 117 |
| 2006/01/27 | 2,019,999 | 2,039,997 | 1,929,999 | 1,989,999 | 191 |
| 2006/01/26 | 2,029,998 | 2,089,998 | 1,949,997 | 1,949,997 | 350 |
| 2006/01/25 | 1,909,998 | 2,109,999 | 1,859,997 | 1,999,998 | 724 |
| 2006/01/24 | 1,849,998 | 1,939,998 | 1,699,998 | 1,899,999 | 368 |
| 2006/01/23 | 1,729,998 | 1,809,999 | 1,629,999 | 1,679,997 | 195 |
| 2006/01/20 | 2,139,999 | 2,139,999 | 1,739,997 | 1,819,998 | 351 |
| 2006/01/19 | 1,699,998 | 2,029,998 | 1,699,998 | 1,989,999 | 558 |
| 2006/01/18 | 1,899,999 | 1,919,997 | 1,669,998 | 1,729,998 | 542 |
| 2006/01/17 | 2,199,999 | 2,279,997 | 1,999,998 | 2,069,997 | 532 |
| 2006/01/16 | 2,209,998 | 2,429,997 | 2,169,999 | 2,319,999 | 1,105 |
| 2006/01/13 | 2,509,998 | 2,569,998 | 2,419,998 | 2,489,997 | 817 |
| 2006/01/12 | 2,449,998 | 2,629,998 | 2,439,999 | 2,499,999 | 1,791 |
| 2006/01/11 | 2,299,998 | 2,399,997 | 2,249,997 | 2,399,997 | 497 |
| 2006/01/10 | 2,409,999 | 2,479,998 | 2,279,997 | 2,379,999 | 1,336 |
| 2006/01/06 | 2,259,999 | 2,529,996 | 2,209,998 | 2,529,996 | 2,377 |
| 2006/01/05 | 2,229,999 | 2,359,998 | 2,089,998 | 2,129,997 | 1,790 |
| 2006/01/04 | 2,749,998 | 2,749,998 | 2,389,998 | 2,389,998 | 1,189 |