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 |
|---|---|---|---|---|---|
| 2008/12/30 | 46,300 | 47,350 | 46,300 | 47,000 | 7 |
| 2008/12/29 | 47,000 | 47,000 | 45,800 | 47,000 | 13 |
| 2008/12/26 | 44,800 | 46,300 | 44,800 | 46,300 | 11 |
| 2008/12/25 | 44,000 | 45,600 | 44,000 | 45,550 | 6 |
| 2008/12/24 | 44,900 | 44,900 | 44,250 | 44,250 | 14 |
| 2008/12/22 | 46,200 | 46,200 | 44,850 | 45,700 | 14 |
| 2008/12/19 | 46,000 | 46,150 | 45,350 | 46,150 | 19 |
| 2008/12/18 | 47,350 | 47,350 | 46,100 | 46,750 | 15 |
| 2008/12/17 | 47,600 | 47,650 | 47,100 | 47,300 | 10 |
| 2008/12/16 | 47,600 | 48,250 | 47,600 | 47,600 | 5 |
| 2008/12/15 | 48,750 | 48,750 | 47,600 | 48,400 | 8 |
| 2008/12/12 | 48,800 | 48,800 | 47,600 | 47,600 | 9 |
| 2008/12/11 | 50,100 | 50,100 | 48,700 | 48,750 | 7 |
| 2008/12/10 | 48,500 | 50,300 | 47,350 | 50,100 | 35 |
| 2008/12/09 | 48,900 | 49,000 | 48,000 | 49,000 | 39 |
| 2008/12/08 | 50,400 | 50,500 | 50,400 | 50,500 | 4 |
| 2008/12/05 | 49,250 | 50,300 | 49,250 | 50,300 | 7 |
| 2008/12/04 | 50,100 | 50,600 | 49,200 | 49,200 | 7 |
| 2008/12/03 | 49,050 | 49,050 | 49,050 | 49,050 | 1 |
| 2008/12/02 | 49,400 | 49,450 | 49,000 | 49,000 | 7 |
| 2008/12/01 | 50,000 | 50,000 | 50,000 | 50,000 | 3 |
| 2008/11/28 | 52,400 | 52,400 | 49,400 | 49,400 | 15 |
| 2008/11/27 | 49,500 | 51,900 | 49,500 | 51,900 | 4 |
| 2008/11/26 | 49,800 | 52,900 | 49,800 | 51,400 | 46 |
| 2008/11/25 | 49,400 | 49,400 | 49,400 | 49,400 | 4 |
| 2008/11/21 | 50,900 | 50,900 | 49,050 | 50,800 | 4 |
| 2008/11/20 | 48,200 | 51,800 | 48,000 | 51,800 | 7 |
| 2008/11/19 | 49,000 | 49,000 | 49,000 | 49,000 | 1 |
| 2008/11/18 | 50,000 | 50,000 | 49,800 | 49,800 | 2 |
| 2008/11/17 | 51,500 | 51,500 | 51,500 | 51,500 | 1 |
| 2008/11/14 | 50,700 | 53,200 | 50,700 | 51,000 | 15 |
| 2008/11/13 | 53,200 | 53,200 | 52,700 | 52,700 | 3 |
| 2008/11/12 | 53,000 | 53,000 | 53,000 | 53,000 | 3 |
| 2008/11/10 | 50,000 | 52,500 | 50,000 | 52,500 | 12 |
| 2008/11/07 | 50,000 | 51,000 | 48,700 | 51,000 | 11 |
| 2008/11/06 | 49,350 | 51,000 | 49,100 | 50,000 | 23 |
| 2008/11/05 | 48,500 | 50,000 | 48,100 | 49,750 | 15 |
| 2008/11/04 | 49,500 | 49,500 | 48,600 | 48,600 | 7 |
| 2008/10/31 | 50,000 | 50,000 | 50,000 | 50,000 | 14 |
| 2008/10/30 | 50,500 | 51,900 | 50,000 | 51,000 | 6 |
| 2008/10/29 | 49,800 | 50,500 | 49,800 | 50,000 | 16 |
| 2008/10/28 | 48,000 | 48,800 | 48,000 | 48,800 | 19 |
| 2008/10/27 | 50,000 | 50,000 | 45,600 | 45,600 | 26 |
| 2008/10/24 | 49,700 | 50,000 | 48,500 | 50,000 | 36 |
| 2008/10/23 | 50,000 | 50,000 | 49,500 | 49,500 | 33 |
| 2008/10/22 | 51,100 | 51,500 | 50,900 | 50,900 | 30 |
| 2008/10/21 | 51,000 | 51,000 | 51,000 | 51,000 | 7 |
| 2008/10/20 | 49,300 | 50,900 | 49,200 | 50,900 | 18 |
| 2008/10/17 | 47,650 | 50,100 | 47,650 | 49,300 | 15 |
| 2008/10/16 | 49,800 | 49,800 | 47,500 | 47,500 | 40 |
| 2008/10/15 | 47,400 | 50,800 | 47,000 | 50,800 | 20 |
| 2008/10/14 | 43,800 | 47,000 | 43,800 | 47,000 | 37 |
| 2008/10/10 | 44,600 | 44,600 | 42,100 | 43,000 | 40 |
| 2008/10/09 | 44,500 | 46,500 | 43,600 | 45,000 | 65 |
| 2008/10/08 | 51,500 | 51,500 | 46,500 | 46,500 | 27 |
| 2008/10/07 | 47,100 | 52,000 | 47,100 | 52,000 | 63 |
| 2008/10/06 | 55,500 | 57,000 | 52,000 | 52,100 | 51 |
| 2008/10/03 | 56,400 | 56,500 | 56,400 | 56,500 | 12 |
| 2008/10/02 | 59,000 | 59,500 | 55,900 | 55,900 | 24 |
| 2008/10/01 | 58,500 | 59,000 | 58,500 | 59,000 | 21 |
| 2008/09/30 | 57,300 | 58,100 | 56,100 | 58,100 | 24 |
| 2008/09/29 | 58,800 | 58,800 | 58,800 | 58,800 | 3 |
| 2008/09/26 | 59,000 | 59,000 | 58,500 | 58,500 | 14 |
| 2008/09/25 | 58,100 | 59,000 | 58,100 | 59,000 | 15 |
| 2008/09/24 | 57,700 | 58,500 | 57,700 | 58,100 | 17 |
| 2008/09/22 | 58,000 | 58,100 | 57,000 | 57,000 | 15 |
| 2008/09/19 | 57,100 | 58,000 | 57,100 | 57,600 | 21 |
| 2008/09/18 | 58,900 | 59,000 | 58,000 | 58,000 | 16 |
| 2008/09/17 | 57,200 | 59,200 | 57,200 | 59,200 | 17 |
| 2008/09/16 | 57,500 | 58,700 | 57,000 | 57,000 | 63 |
| 2008/09/12 | 58,000 | 59,000 | 58,000 | 59,000 | 11 |
| 2008/09/11 | 58,000 | 60,000 | 58,000 | 58,000 | 15 |
| 2008/09/10 | 56,800 | 57,500 | 56,800 | 57,500 | 16 |
| 2008/09/09 | 56,200 | 57,000 | 56,200 | 57,000 | 14 |
| 2008/09/08 | 55,000 | 56,000 | 55,000 | 55,900 | 16 |
| 2008/09/05 | 55,800 | 56,800 | 55,000 | 55,500 | 50 |
| 2008/09/04 | 57,400 | 57,400 | 56,800 | 57,300 | 22 |
| 2008/09/03 | 59,600 | 59,600 | 56,000 | 57,000 | 79 |
| 2008/09/02 | 63,000 | 63,000 | 60,000 | 60,600 | 226 |
| 2008/09/01 | 57,000 | 58,000 | 57,000 | 58,000 | 17 |
| 2008/08/29 | 57,900 | 57,900 | 54,700 | 57,300 | 39 |
| 2008/08/28 | 57,500 | 58,300 | 56,300 | 57,800 | 10 |
| 2008/08/27 | 56,800 | 57,000 | 56,700 | 57,000 | 17 |
| 2008/08/26 | 56,000 | 56,800 | 56,000 | 56,300 | 13 |
| 2008/08/25 | 55,700 | 55,900 | 54,900 | 55,900 | 5 |
| 2008/08/22 | 54,800 | 55,400 | 54,800 | 55,400 | 8 |
| 2008/08/21 | 52,000 | 53,900 | 52,000 | 53,900 | 10 |
| 2008/08/20 | 53,700 | 54,000 | 51,500 | 52,000 | 64 |
| 2008/08/19 | 56,500 | 56,500 | 55,800 | 56,200 | 14 |
| 2008/08/18 | 58,200 | 59,800 | 56,800 | 57,300 | 27 |
| 2008/08/15 | 60,000 | 60,600 | 59,300 | 59,900 | 28 |
| 2008/08/14 | 61,500 | 61,500 | 60,000 | 60,500 | 37 |
| 2008/08/13 | 63,500 | 63,500 | 62,800 | 62,800 | 12 |
| 2008/08/12 | 63,900 | 63,900 | 61,000 | 63,500 | 93 |
| 2008/08/11 | 65,000 | 65,100 | 63,900 | 63,900 | 24 |
| 2008/08/08 | 67,400 | 67,500 | 63,000 | 64,000 | 92 |
| 2008/08/07 | 68,700 | 68,700 | 67,600 | 67,600 | 16 |
| 2008/08/06 | 68,700 | 68,700 | 68,000 | 68,700 | 21 |
| 2008/08/05 | 67,100 | 68,200 | 67,100 | 68,200 | 12 |
| 2008/08/04 | 69,900 | 69,900 | 65,700 | 67,000 | 41 |
| 2008/08/01 | 70,600 | 71,000 | 68,500 | 69,400 | 43 |
| 2008/07/31 | 70,500 | 70,800 | 70,100 | 70,600 | 22 |
| 2008/07/30 | 70,800 | 70,800 | 68,500 | 68,500 | 59 |
| 2008/07/29 | 67,300 | 68,000 | 67,000 | 67,200 | 27 |
| 2008/07/28 | 68,000 | 68,800 | 67,200 | 67,200 | 30 |
| 2008/07/25 | 68,300 | 68,600 | 67,800 | 68,000 | 36 |
| 2008/07/24 | 71,000 | 72,000 | 68,300 | 68,300 | 62 |
| 2008/07/23 | 70,800 | 71,000 | 70,500 | 71,000 | 21 |
| 2008/07/22 | 70,500 | 71,000 | 69,800 | 70,800 | 31 |
| 2008/07/18 | 73,000 | 73,000 | 69,200 | 70,500 | 39 |
| 2008/07/17 | 71,000 | 72,000 | 69,500 | 72,000 | 30 |
| 2008/07/16 | 68,000 | 71,000 | 68,000 | 69,500 | 217 |
| 2008/07/15 | 79,900 | 79,900 | 77,200 | 78,000 | 13 |
| 2008/07/14 | 80,000 | 81,000 | 79,300 | 79,900 | 16 |
| 2008/07/11 | 79,200 | 80,500 | 79,000 | 80,500 | 17 |
| 2008/07/10 | 81,300 | 81,400 | 79,000 | 80,800 | 20 |
| 2008/07/09 | 82,000 | 82,900 | 81,400 | 81,400 | 7 |
| 2008/07/08 | 82,400 | 83,500 | 81,700 | 81,700 | 19 |
| 2008/07/07 | 86,300 | 86,300 | 82,300 | 83,000 | 19 |
| 2008/07/04 | 84,100 | 85,500 | 84,000 | 85,500 | 7 |
| 2008/07/03 | 82,000 | 86,000 | 82,000 | 83,900 | 34 |
| 2008/07/02 | 87,200 | 87,200 | 80,900 | 81,900 | 35 |
| 2008/07/01 | 88,900 | 88,900 | 87,500 | 87,500 | 10 |
| 2008/06/30 | 87,300 | 88,500 | 87,300 | 88,500 | 4 |
| 2008/06/27 | 87,500 | 89,000 | 85,600 | 88,300 | 13 |
| 2008/06/26 | 87,500 | 88,500 | 85,500 | 88,500 | 6 |
| 2008/06/25 | 88,000 | 89,800 | 85,000 | 88,500 | 21 |
| 2008/06/24 | 89,800 | 89,800 | 88,000 | 89,800 | 3 |
| 2008/06/23 | 89,000 | 90,000 | 88,000 | 89,900 | 23 |
| 2008/06/20 | 91,000 | 92,000 | 88,800 | 89,600 | 22 |
| 2008/06/19 | 93,000 | 93,000 | 88,100 | 88,100 | 42 |
| 2008/06/18 | 92,700 | 92,700 | 89,000 | 92,600 | 33 |
| 2008/06/17 | 92,800 | 92,800 | 92,000 | 92,700 | 9 |
| 2008/06/16 | 91,700 | 93,100 | 89,000 | 93,000 | 20 |
| 2008/06/13 | 92,500 | 92,700 | 90,700 | 92,000 | 36 |
| 2008/06/12 | 92,500 | 92,500 | 91,500 | 91,500 | 6 |
| 2008/06/11 | 92,000 | 92,900 | 91,300 | 92,800 | 13 |
| 2008/06/10 | 92,900 | 94,900 | 91,700 | 91,800 | 51 |
| 2008/06/09 | 91,800 | 93,000 | 91,300 | 93,000 | 44 |
| 2008/06/06 | 91,600 | 92,900 | 91,600 | 92,100 | 12 |
| 2008/06/05 | 92,500 | 93,000 | 91,200 | 92,000 | 5 |
| 2008/06/04 | 92,000 | 92,600 | 92,000 | 92,000 | 32 |
| 2008/06/03 | 91,100 | 91,900 | 91,100 | 91,900 | 16 |
| 2008/06/02 | 91,600 | 91,600 | 91,200 | 91,300 | 10 |
| 2008/05/30 | 91,600 | 91,700 | 89,600 | 91,700 | 23 |
| 2008/05/29 | 89,300 | 90,600 | 89,300 | 90,600 | 21 |
| 2008/05/28 | 90,300 | 90,300 | 89,000 | 89,200 | 15 |
| 2008/05/27 | 88,300 | 90,000 | 88,000 | 89,900 | 39 |
| 2008/05/26 | 91,600 | 91,800 | 89,000 | 89,000 | 60 |
| 2008/05/23 | 91,000 | 91,800 | 91,000 | 91,800 | 5 |
| 2008/05/22 | 90,000 | 91,300 | 89,100 | 90,700 | 32 |
| 2008/05/21 | 89,100 | 91,000 | 89,100 | 90,000 | 22 |
| 2008/05/20 | 91,200 | 91,200 | 90,500 | 91,100 | 26 |
| 2008/05/19 | 89,000 | 92,500 | 89,000 | 91,200 | 66 |
| 2008/05/16 | 87,900 | 88,400 | 86,000 | 88,000 | 41 |
| 2008/05/15 | 84,300 | 86,900 | 83,400 | 86,900 | 52 |
| 2008/05/14 | 83,900 | 84,000 | 83,900 | 84,000 | 6 |
| 2008/05/13 | 83,800 | 84,000 | 83,000 | 83,900 | 10 |
| 2008/05/12 | 82,500 | 83,800 | 82,500 | 83,600 | 27 |
| 2008/05/09 | 83,200 | 83,300 | 82,000 | 83,200 | 23 |
| 2008/05/08 | 82,500 | 83,500 | 82,200 | 82,900 | 19 |
| 2008/05/07 | 83,900 | 84,000 | 81,500 | 82,500 | 45 |
| 2008/05/02 | 83,700 | 84,000 | 82,100 | 84,000 | 16 |
| 2008/05/01 | 82,500 | 83,800 | 81,800 | 83,600 | 25 |
| 2008/04/30 | 82,700 | 83,700 | 81,500 | 82,400 | 20 |
| 2008/04/28 | 82,200 | 82,700 | 80,800 | 82,700 | 14 |
| 2008/04/25 | 82,800 | 82,800 | 80,600 | 82,200 | 32 |
| 2008/04/24 | 83,600 | 84,000 | 82,500 | 83,800 | 27 |
| 2008/04/23 | 84,400 | 84,900 | 82,500 | 83,500 | 19 |
| 2008/04/22 | 84,700 | 84,700 | 83,800 | 83,800 | 51 |
| 2008/04/21 | 83,600 | 84,800 | 83,600 | 84,600 | 18 |
| 2008/04/18 | 84,600 | 84,800 | 83,200 | 83,200 | 20 |
| 2008/04/17 | 82,800 | 84,000 | 82,600 | 83,500 | 41 |
| 2008/04/16 | 84,000 | 84,000 | 82,000 | 82,000 | 51 |
| 2008/04/15 | 81,000 | 86,000 | 81,000 | 81,000 | 53 |
| 2008/04/14 | 78,000 | 82,000 | 78,000 | 81,200 | 46 |
| 2008/04/11 | 80,800 | 80,800 | 78,000 | 79,000 | 43 |
| 2008/04/10 | 82,000 | 82,600 | 80,000 | 80,000 | 32 |
| 2008/04/09 | 76,800 | 81,000 | 76,800 | 80,000 | 29 |
| 2008/04/08 | 74,600 | 77,000 | 74,600 | 75,900 | 42 |
| 2008/04/07 | 73,700 | 74,800 | 73,000 | 74,800 | 37 |
| 2008/04/04 | 73,200 | 73,400 | 72,400 | 72,400 | 43 |
| 2008/04/03 | 72,700 | 73,200 | 72,700 | 73,200 | 49 |
| 2008/04/02 | 72,500 | 72,800 | 72,000 | 72,500 | 24 |
| 2008/04/01 | 72,000 | 72,000 | 72,000 | 72,000 | 1 |
| 2008/03/31 | 70,400 | 72,000 | 70,000 | 72,000 | 13 |
| 2008/03/28 | 71,000 | 71,000 | 69,000 | 71,000 | 22 |
| 2008/03/27 | 72,000 | 72,500 | 71,500 | 72,000 | 25 |
| 2008/03/26 | 71,000 | 71,900 | 71,000 | 71,900 | 12 |
| 2008/03/25 | 71,100 | 71,100 | 70,000 | 70,100 | 21 |
| 2008/03/24 | 68,000 | 69,200 | 68,000 | 69,200 | 9 |
| 2008/03/21 | 68,000 | 69,200 | 68,000 | 68,000 | 16 |
| 2008/03/19 | 67,700 | 68,300 | 67,700 | 68,000 | 18 |
| 2008/03/18 | 66,000 | 67,500 | 66,000 | 67,500 | 20 |
| 2008/03/17 | 65,000 | 67,000 | 64,400 | 64,400 | 37 |
| 2008/03/14 | 66,500 | 67,500 | 65,000 | 65,000 | 27 |
| 2008/03/13 | 67,200 | 67,200 | 66,300 | 66,300 | 8 |
| 2008/03/12 | 67,200 | 67,200 | 67,000 | 67,200 | 28 |
| 2008/03/11 | 66,700 | 67,100 | 65,300 | 67,100 | 84 |
| 2008/03/10 | 71,100 | 71,100 | 67,000 | 67,000 | 62 |
| 2008/03/07 | 71,200 | 71,300 | 70,900 | 71,100 | 56 |
| 2008/03/06 | 72,900 | 72,900 | 71,100 | 71,100 | 14 |
| 2008/03/05 | 73,300 | 73,300 | 70,300 | 70,400 | 49 |
| 2008/03/04 | 72,800 | 73,000 | 71,000 | 72,100 | 33 |
| 2008/03/03 | 70,100 | 70,800 | 70,100 | 70,800 | 21 |
| 2008/02/29 | 73,400 | 73,400 | 70,100 | 72,000 | 24 |
| 2008/02/28 | 72,100 | 73,700 | 72,100 | 72,700 | 29 |
| 2008/02/27 | 69,700 | 71,800 | 69,200 | 71,800 | 15 |
| 2008/02/26 | 69,700 | 69,700 | 68,700 | 69,700 | 34 |
| 2008/02/25 | 66,500 | 69,300 | 66,500 | 69,200 | 22 |
| 2008/02/22 | 65,500 | 66,400 | 65,000 | 66,400 | 9 |
| 2008/02/21 | 65,800 | 66,000 | 65,800 | 66,000 | 4 |
| 2008/02/20 | 65,000 | 66,700 | 65,000 | 65,300 | 9 |
| 2008/02/19 | 64,600 | 66,500 | 64,100 | 65,500 | 15 |
| 2008/02/18 | 64,800 | 64,800 | 64,000 | 64,800 | 16 |
| 2008/02/15 | 64,000 | 64,300 | 63,000 | 64,300 | 10 |
| 2008/02/14 | 64,500 | 65,000 | 63,900 | 64,500 | 52 |
| 2008/02/13 | 65,500 | 65,500 | 64,500 | 64,600 | 7 |
| 2008/02/12 | 63,900 | 63,900 | 62,800 | 62,800 | 21 |
| 2008/02/08 | 65,700 | 65,700 | 63,300 | 64,000 | 25 |
| 2008/02/07 | 66,600 | 66,600 | 64,500 | 64,700 | 33 |
| 2008/02/06 | 67,500 | 67,600 | 66,600 | 66,600 | 17 |
| 2008/02/05 | 69,000 | 69,000 | 68,000 | 68,000 | 35 |
| 2008/02/04 | 69,300 | 70,000 | 68,000 | 69,000 | 14 |
| 2008/02/01 | 70,000 | 70,100 | 68,700 | 68,800 | 27 |
| 2008/01/31 | 70,200 | 71,900 | 69,000 | 71,500 | 31 |
| 2008/01/30 | 71,500 | 72,900 | 71,000 | 71,000 | 10 |
| 2008/01/29 | 71,500 | 71,500 | 70,000 | 71,500 | 32 |
| 2008/01/28 | 71,500 | 71,800 | 70,000 | 70,000 | 13 |
| 2008/01/25 | 71,500 | 72,000 | 71,000 | 72,000 | 15 |
| 2008/01/24 | 70,000 | 71,500 | 70,000 | 71,500 | 4 |
| 2008/01/23 | 70,900 | 70,900 | 68,200 | 70,600 | 19 |
| 2008/01/22 | 68,100 | 70,900 | 68,000 | 70,900 | 23 |
| 2008/01/21 | 70,600 | 72,500 | 70,000 | 72,500 | 61 |
| 2008/01/18 | 71,000 | 74,000 | 71,000 | 74,000 | 12 |
| 2008/01/17 | 70,600 | 73,000 | 70,600 | 73,000 | 26 |
| 2008/01/16 | 68,000 | 76,000 | 68,000 | 73,500 | 80 |
| 2008/01/15 | 78,600 | 78,800 | 78,000 | 78,000 | 26 |
| 2008/01/11 | 81,200 | 81,900 | 78,500 | 78,600 | 48 |
| 2008/01/10 | 81,000 | 81,000 | 78,200 | 78,200 | 8 |
| 2008/01/09 | 79,000 | 79,700 | 78,000 | 79,700 | 17 |
| 2008/01/08 | 78,000 | 78,900 | 77,000 | 78,900 | 18 |
| 2008/01/07 | 77,900 | 77,900 | 77,000 | 77,000 | 3 |
| 2008/01/04 | 78,100 | 78,800 | 78,000 | 78,400 | 15 |