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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,650 | 1,690 | 1,632 | 1,666 | 27,900 |
| 2013/12/27 | 1,632 | 1,644 | 1,596 | 1,638 | 17,300 |
| 2013/12/26 | 1,525 | 1,629 | 1,525 | 1,620 | 28,800 |
| 2013/12/25 | 1,523 | 1,523 | 1,503 | 1,509 | 45,100 |
| 2013/12/24 | 1,510 | 1,516 | 1,502 | 1,502 | 19,600 |
| 2013/12/20 | 1,558 | 1,558 | 1,511 | 1,524 | 27,100 |
| 2013/12/19 | 1,590 | 1,614 | 1,565 | 1,566 | 12,000 |
| 2013/12/18 | 1,585 | 1,605 | 1,570 | 1,584 | 16,600 |
| 2013/12/17 | 1,590 | 1,638 | 1,575 | 1,586 | 24,400 |
| 2013/12/16 | 1,650 | 1,720 | 1,547 | 1,550 | 69,900 |
| 2013/12/13 | 1,640 | 1,640 | 1,607 | 1,615 | 17,800 |
| 2013/12/12 | 1,656 | 1,656 | 1,609 | 1,640 | 49,900 |
| 2013/12/11 | 1,748 | 1,748 | 1,610 | 1,683 | 51,100 |
| 2013/12/10 | 1,800 | 1,800 | 1,700 | 1,770 | 64,600 |
| 2013/12/09 | 1,717 | 1,860 | 1,650 | 1,800 | 172,700 |
| 2013/12/06 | 1,675 | 1,692 | 1,631 | 1,688 | 58,300 |
| 2013/12/05 | 1,651 | 1,722 | 1,635 | 1,680 | 86,600 |
| 2013/12/04 | 1,619 | 1,700 | 1,605 | 1,668 | 128,600 |
| 2013/12/03 | 1,630 | 1,631 | 1,586 | 1,619 | 63,400 |
| 2013/12/02 | 1,616 | 1,630 | 1,525 | 1,620 | 113,100 |
| 2013/11/29 | 1,400 | 1,572 | 1,399 | 1,572 | 283,600 |
| 2013/11/28 | 1,367 | 1,367 | 1,340 | 1,348 | 8,900 |
| 2013/11/27 | 1,363 | 1,400 | 1,326 | 1,366 | 13,300 |
| 2013/11/27 | 1 -> 100.00 分割 | ||||
| 2013/11/26 | 140,500 | 145,900 | 138,600 | 138,700 | 421 |
| 2013/11/25 | 135,800 | 139,800 | 135,800 | 139,200 | 40 |
| 2013/11/22 | 138,100 | 139,000 | 136,400 | 137,000 | 116 |
| 2013/11/21 | 138,600 | 140,300 | 138,100 | 139,000 | 60 |
| 2013/11/20 | 139,100 | 140,500 | 138,700 | 139,100 | 101 |
| 2013/11/19 | 143,100 | 143,100 | 141,500 | 141,700 | 51 |
| 2013/11/18 | 141,700 | 143,800 | 140,100 | 143,300 | 143 |
| 2013/11/15 | 140,900 | 141,600 | 137,400 | 140,400 | 104 |
| 2013/11/14 | 139,200 | 142,500 | 138,000 | 139,800 | 192 |
| 2013/11/13 | 134,100 | 139,200 | 134,000 | 137,000 | 84 |
| 2013/11/12 | 132,000 | 137,000 | 132,000 | 134,100 | 80 |
| 2013/11/11 | 135,000 | 137,900 | 132,200 | 132,500 | 116 |
| 2013/11/08 | 139,000 | 139,300 | 133,300 | 134,900 | 121 |
| 2013/11/07 | 140,200 | 141,600 | 139,100 | 140,400 | 71 |
| 2013/11/06 | 133,400 | 143,900 | 133,000 | 142,000 | 205 |
| 2013/11/05 | 139,000 | 139,000 | 132,600 | 133,400 | 288 |
| 2013/11/01 | 143,100 | 145,600 | 139,000 | 139,800 | 248 |
| 2013/10/31 | 146,000 | 149,900 | 143,200 | 143,200 | 227 |
| 2013/10/30 | 150,300 | 151,500 | 146,000 | 146,300 | 402 |
| 2013/10/29 | 150,500 | 152,100 | 149,600 | 150,200 | 100 |
| 2013/10/28 | 153,600 | 153,900 | 149,600 | 151,100 | 294 |
| 2013/10/25 | 150,100 | 153,900 | 149,100 | 149,300 | 303 |
| 2013/10/24 | 150,900 | 150,900 | 148,100 | 149,700 | 191 |
| 2013/10/23 | 152,100 | 152,200 | 149,000 | 149,000 | 552 |
| 2013/10/22 | 153,500 | 154,000 | 151,000 | 152,400 | 220 |
| 2013/10/21 | 155,000 | 156,500 | 153,000 | 153,400 | 436 |
| 2013/10/18 | 155,300 | 155,300 | 151,500 | 153,000 | 129 |
| 2013/10/17 | 154,000 | 154,000 | 151,000 | 151,500 | 204 |
| 2013/10/16 | 154,000 | 154,800 | 150,200 | 151,000 | 312 |
| 2013/10/15 | 151,800 | 157,700 | 151,000 | 154,000 | 1,108 |
| 2013/10/11 | 162,900 | 170,200 | 160,000 | 167,800 | 1,509 |
| 2013/10/10 | 155,500 | 158,000 | 152,500 | 155,100 | 314 |
| 2013/10/09 | 151,000 | 154,200 | 148,800 | 152,300 | 391 |
| 2013/10/08 | 147,000 | 152,900 | 146,000 | 151,900 | 322 |
| 2013/10/07 | 158,200 | 159,500 | 148,700 | 150,100 | 530 |
| 2013/10/04 | 162,000 | 162,000 | 159,300 | 159,300 | 349 |
| 2013/10/03 | 159,500 | 164,600 | 159,200 | 163,000 | 364 |
| 2013/10/02 | 164,000 | 164,000 | 159,800 | 160,600 | 393 |
| 2013/10/01 | 170,000 | 170,000 | 163,000 | 164,000 | 462 |
| 2013/09/30 | 167,000 | 172,500 | 162,000 | 170,300 | 592 |
| 2013/09/27 | 171,800 | 176,000 | 165,100 | 167,000 | 629 |
| 2013/09/26 | 158,800 | 170,900 | 155,600 | 170,900 | 1,045 |
| 2013/09/25 | 179,000 | 179,000 | 162,400 | 163,400 | 1,111 |
| 2013/09/24 | 175,600 | 184,900 | 172,200 | 178,500 | 2,768 |
| 2013/09/20 | 162,100 | 170,900 | 161,000 | 167,600 | 750 |
| 2013/09/19 | 166,100 | 180,000 | 160,700 | 161,700 | 1,666 |
| 2013/09/18 | 156,300 | 160,900 | 155,400 | 158,200 | 580 |
| 2013/09/17 | 158,700 | 158,800 | 155,800 | 156,100 | 495 |
| 2013/09/13 | 150,000 | 156,800 | 149,100 | 154,700 | 757 |
| 2013/09/12 | 152,300 | 152,400 | 148,900 | 149,000 | 185 |
| 2013/09/11 | 148,300 | 151,800 | 148,300 | 151,300 | 267 |
| 2013/09/10 | 152,000 | 152,900 | 148,000 | 148,700 | 205 |
| 2013/09/09 | 153,100 | 153,100 | 149,000 | 151,400 | 147 |
| 2013/09/06 | 152,500 | 153,800 | 145,000 | 148,200 | 475 |
| 2013/09/05 | 159,600 | 159,600 | 153,400 | 154,000 | 386 |
| 2013/09/04 | 155,400 | 158,300 | 151,000 | 156,800 | 540 |
| 2013/09/03 | 147,600 | 158,500 | 147,600 | 152,700 | 943 |
| 2013/09/02 | 149,000 | 149,900 | 146,300 | 147,200 | 177 |
| 2013/08/30 | 151,100 | 151,700 | 147,300 | 149,400 | 451 |
| 2013/08/29 | 145,800 | 156,000 | 145,200 | 150,500 | 1,088 |
| 2013/08/28 | 138,100 | 143,300 | 137,100 | 139,800 | 477 |
| 2013/08/27 | 145,700 | 150,000 | 142,000 | 145,300 | 404 |
| 2013/08/26 | 150,000 | 152,000 | 145,700 | 145,700 | 349 |
| 2013/08/23 | 152,200 | 153,200 | 149,100 | 149,100 | 368 |
| 2013/08/22 | 155,000 | 155,300 | 148,700 | 149,600 | 497 |
| 2013/08/21 | 153,000 | 155,800 | 150,100 | 154,400 | 586 |
| 2013/08/20 | 163,300 | 163,500 | 150,100 | 152,700 | 2,041 |
| 2013/08/19 | 155,000 | 184,000 | 154,000 | 167,300 | 4,513 |
| 2013/08/16 | 152,800 | 154,900 | 151,100 | 152,800 | 547 |
| 2013/08/15 | 159,000 | 159,800 | 154,300 | 156,500 | 694 |
| 2013/08/14 | 152,900 | 164,900 | 150,100 | 162,100 | 2,116 |
| 2013/08/13 | 146,000 | 148,400 | 142,500 | 147,500 | 483 |
| 2013/08/12 | 154,000 | 154,000 | 142,400 | 142,400 | 850 |
| 2013/08/09 | 162,000 | 165,000 | 156,100 | 158,200 | 1,270 |
| 2013/08/08 | 169,000 | 172,900 | 155,200 | 155,200 | 1,948 |
| 2013/08/07 | 158,500 | 185,000 | 158,500 | 173,000 | 6,996 |
| 2013/08/06 | 148,700 | 157,800 | 148,500 | 155,000 | 1,202 |
| 2013/08/05 | 143,900 | 153,900 | 143,900 | 149,200 | 959 |
| 2013/08/02 | 138,100 | 157,000 | 135,200 | 153,700 | 1,668 |
| 2013/08/01 | 135,300 | 144,000 | 131,500 | 138,000 | 988 |
| 2013/07/31 | 149,500 | 149,500 | 135,000 | 137,000 | 818 |
| 2013/07/30 | 149,400 | 160,000 | 142,400 | 146,900 | 1,012 |
| 2013/07/29 | 158,400 | 158,400 | 139,500 | 147,900 | 1,252 |
| 2013/07/26 | 164,200 | 164,300 | 153,700 | 157,000 | 1,570 |
| 2013/07/25 | 170,400 | 174,000 | 163,100 | 164,100 | 1,836 |
| 2013/07/24 | 177,700 | 177,900 | 163,000 | 166,800 | 2,598 |
| 2013/07/23 | 183,900 | 185,400 | 172,300 | 185,400 | 1,860 |
| 2013/07/22 | 183,000 | 193,000 | 182,500 | 185,400 | 1,211 |
| 2013/07/19 | 196,600 | 201,200 | 184,500 | 189,100 | 2,086 |
| 2013/07/18 | 197,800 | 204,800 | 184,300 | 201,600 | 5,882 |
| 2013/07/17 | 198,200 | 222,000 | 193,300 | 206,900 | 13,948 |
| 2013/07/16 | 212,000 | 217,000 | 182,200 | 182,200 | 5,977 |
| 2013/07/12 | 192,000 | 232,000 | 187,200 | 232,000 | 11,769 |
| 2013/07/11 | 186,500 | 192,200 | 180,100 | 192,000 | 2,010 |
| 2013/07/10 | 177,500 | 195,300 | 170,100 | 180,300 | 2,542 |
| 2013/07/09 | 192,000 | 203,000 | 176,500 | 183,000 | 4,316 |
| 2013/07/08 | 155,000 | 176,000 | 154,000 | 176,000 | 4,112 |
| 2013/07/05 | 126,700 | 151,000 | 126,700 | 146,000 | 2,141 |
| 2013/07/04 | 124,100 | 129,900 | 120,500 | 123,700 | 421 |
| 2013/07/03 | 122,800 | 136,500 | 118,000 | 126,500 | 730 |
| 2013/07/02 | 124,000 | 128,500 | 115,900 | 119,800 | 490 |
| 2013/07/01 | 122,500 | 126,500 | 120,200 | 126,000 | 370 |
| 2013/06/28 | 114,800 | 126,000 | 113,100 | 126,000 | 354 |
| 2013/06/27 | 118,800 | 120,000 | 101,700 | 111,800 | 689 |
| 2013/06/26 | 124,300 | 127,300 | 113,600 | 115,000 | 366 |
| 2013/06/25 | 125,400 | 129,600 | 122,200 | 129,300 | 413 |
| 2013/06/24 | 146,400 | 146,400 | 128,200 | 130,000 | 869 |
| 2013/06/21 | 142,400 | 147,000 | 138,000 | 146,900 | 376 |
| 2013/06/20 | 146,500 | 153,800 | 144,000 | 149,900 | 203 |
| 2013/06/19 | 158,000 | 158,000 | 145,400 | 149,500 | 670 |
| 2013/06/18 | 152,000 | 155,000 | 150,000 | 152,500 | 420 |
| 2013/06/17 | 141,200 | 151,900 | 140,000 | 150,000 | 390 |
| 2013/06/14 | 147,500 | 159,000 | 142,000 | 143,200 | 804 |
| 2013/06/13 | 142,500 | 153,000 | 136,000 | 145,000 | 691 |
| 2013/06/12 | 129,000 | 149,900 | 128,500 | 148,900 | 707 |
| 2013/06/11 | 135,700 | 145,000 | 131,000 | 139,200 | 1,021 |
| 2013/06/10 | 127,100 | 142,100 | 122,400 | 142,100 | 2,523 |
| 2013/06/07 | 109,000 | 119,900 | 102,100 | 112,100 | 1,045 |
| 2013/06/06 | 130,000 | 134,800 | 112,300 | 115,000 | 1,167 |
| 2013/06/05 | 146,000 | 152,500 | 138,500 | 138,700 | 1,598 |
| 2013/06/04 | 140,000 | 161,000 | 138,000 | 159,000 | 1,412 |
| 2013/06/03 | 143,800 | 147,900 | 135,000 | 137,000 | 896 |
| 2013/05/31 | 152,500 | 154,600 | 144,700 | 150,800 | 1,016 |
| 2013/05/30 | 156,800 | 159,900 | 146,400 | 151,000 | 1,647 |
| 2013/05/29 | 173,400 | 178,600 | 162,600 | 163,300 | 2,590 |
| 2013/05/28 | 149,000 | 190,000 | 142,500 | 181,500 | 4,630 |
| 2013/05/27 | 141,500 | 177,800 | 138,500 | 151,000 | 5,117 |
| 2013/05/24 | 150,200 | 163,000 | 138,300 | 151,500 | 2,893 |
| 2013/05/23 | 173,200 | 176,600 | 146,700 | 151,100 | 1,962 |
| 2013/05/22 | 176,200 | 199,500 | 164,100 | 171,500 | 3,237 |
| 2013/05/21 | 211,000 | 215,200 | 184,400 | 190,500 | 2,517 |
| 2013/05/20 | 242,500 | 248,000 | 215,600 | 218,600 | 5,373 |
| 2013/05/17 | 218,500 | 279,000 | 218,500 | 252,500 | 8,706 |
| 2013/05/16 | 198,500 | 202,000 | 153,500 | 202,000 | 4,380 |
| 2013/05/15 | 203,500 | 203,500 | 188,000 | 203,500 | 2,273 |
| 2013/05/14 | 158,700 | 163,500 | 150,000 | 163,500 | 3,330 |
| 2013/05/13 | 110,100 | 133,500 | 110,000 | 133,500 | 2,210 |
| 2013/05/10 | 101,200 | 105,800 | 99,500 | 103,500 | 489 |
| 2013/05/09 | 121,700 | 123,000 | 101,200 | 101,200 | 1,299 |
| 2013/05/08 | 110,000 | 114,800 | 99,900 | 114,800 | 2,633 |
| 2013/05/07 | 86,700 | 99,800 | 86,200 | 99,800 | 1,313 |
| 2013/05/02 | 86,900 | 87,000 | 83,000 | 84,800 | 55 |
| 2013/05/01 | 82,200 | 86,200 | 81,500 | 86,200 | 149 |
| 2013/04/30 | 83,400 | 84,200 | 81,400 | 81,800 | 123 |
| 2013/04/26 | 85,000 | 85,100 | 81,300 | 82,500 | 182 |
| 2013/04/25 | 85,000 | 85,900 | 81,900 | 85,900 | 308 |
| 2013/04/24 | 91,300 | 91,500 | 85,100 | 86,600 | 313 |
| 2013/04/23 | 93,000 | 93,000 | 88,000 | 89,100 | 283 |
| 2013/04/22 | 91,000 | 92,800 | 85,000 | 92,800 | 399 |
| 2013/04/19 | 83,900 | 91,400 | 83,600 | 88,500 | 310 |
| 2013/04/18 | 82,100 | 83,100 | 81,200 | 81,300 | 109 |
| 2013/04/17 | 84,300 | 85,500 | 81,000 | 81,900 | 186 |
| 2013/04/16 | 82,000 | 88,200 | 80,100 | 84,100 | 321 |
| 2013/04/15 | 90,000 | 93,000 | 85,200 | 91,000 | 858 |
| 2013/04/12 | 79,000 | 91,000 | 79,000 | 87,800 | 745 |
| 2013/04/11 | 76,900 | 77,500 | 75,200 | 77,100 | 135 |
| 2013/04/10 | 72,400 | 76,300 | 72,000 | 76,200 | 193 |
| 2013/04/09 | 76,000 | 76,000 | 72,000 | 72,400 | 111 |
| 2013/04/08 | 75,100 | 76,500 | 71,300 | 74,800 | 105 |
| 2013/04/05 | 76,200 | 79,000 | 73,400 | 74,800 | 127 |
| 2013/04/04 | 75,000 | 76,500 | 73,700 | 73,900 | 96 |
| 2013/04/03 | 75,500 | 80,800 | 75,500 | 77,000 | 129 |
| 2013/04/02 | 76,900 | 76,900 | 72,000 | 74,000 | 187 |
| 2013/04/01 | 80,500 | 80,600 | 76,900 | 76,900 | 234 |
| 2013/03/29 | 80,000 | 89,500 | 78,100 | 83,500 | 611 |
| 2013/03/28 | 80,800 | 80,800 | 78,000 | 78,000 | 154 |
| 2013/03/27 | 80,000 | 81,000 | 79,100 | 80,800 | 39 |
| 2013/03/26 | 80,100 | 81,000 | 79,000 | 80,500 | 61 |
| 2013/03/25 | 86,500 | 86,500 | 78,500 | 82,300 | 305 |
| 2013/03/22 | 85,500 | 86,800 | 82,000 | 83,400 | 226 |
| 2013/03/21 | 82,400 | 97,500 | 77,300 | 91,200 | 810 |
| 2013/03/19 | 81,600 | 82,900 | 80,800 | 82,500 | 288 |
| 2013/03/18 | 82,000 | 83,000 | 80,200 | 80,500 | 289 |
| 2013/03/15 | 86,500 | 88,200 | 83,000 | 84,100 | 895 |
| 2013/03/14 | 88,000 | 97,000 | 85,100 | 94,000 | 2,542 |
| 2013/03/13 | 79,000 | 83,500 | 77,600 | 82,000 | 527 |
| 2013/03/12 | 83,300 | 85,500 | 81,500 | 84,500 | 526 |
| 2013/03/11 | 90,000 | 91,500 | 81,600 | 85,000 | 1,286 |
| 2013/03/08 | 104,000 | 104,900 | 90,000 | 90,000 | 1,404 |
| 2013/03/07 | 100,100 | 120,900 | 98,100 | 104,000 | 2,656 |
| 2013/03/06 | 125,000 | 128,000 | 105,000 | 113,500 | 4,626 |
| 2013/03/05 | 101,800 | 101,800 | 100,000 | 101,800 | 1,359 |
| 2013/03/04 | 77,500 | 86,800 | 77,000 | 86,800 | 2,033 |
| 2013/03/01 | 71,800 | 71,800 | 68,600 | 71,800 | 2,026 |
| 2013/02/28 | 61,800 | 61,800 | 61,800 | 61,800 | 285 |
| 2013/02/27 | 44,800 | 51,800 | 44,500 | 51,800 | 1,719 |
| 2013/02/26 | 44,500 | 44,950 | 44,500 | 44,800 | 55 |
| 2013/02/25 | 45,000 | 45,100 | 44,600 | 45,000 | 59 |
| 2013/02/22 | 44,900 | 44,950 | 44,550 | 44,950 | 29 |
| 2013/02/21 | 44,850 | 45,000 | 44,600 | 44,900 | 39 |
| 2013/02/20 | 44,650 | 44,950 | 44,550 | 44,850 | 20 |
| 2013/02/19 | 44,550 | 44,900 | 44,500 | 44,900 | 22 |
| 2013/02/18 | 44,650 | 44,800 | 44,650 | 44,800 | 12 |
| 2013/02/15 | 44,500 | 45,000 | 43,700 | 44,600 | 54 |
| 2013/02/14 | 44,850 | 45,050 | 44,550 | 45,050 | 27 |
| 2013/02/13 | 44,350 | 44,950 | 44,200 | 44,950 | 43 |
| 2013/02/12 | 45,100 | 45,100 | 44,500 | 45,050 | 15 |
| 2013/02/08 | 44,500 | 45,100 | 44,500 | 45,000 | 34 |
| 2013/02/07 | 44,900 | 45,000 | 44,400 | 45,000 | 24 |
| 2013/02/06 | 45,300 | 45,450 | 44,800 | 45,000 | 28 |
| 2013/02/05 | 45,100 | 45,400 | 44,900 | 45,350 | 37 |
| 2013/02/04 | 45,350 | 45,450 | 45,000 | 45,400 | 57 |
| 2013/02/01 | 45,400 | 45,450 | 45,050 | 45,350 | 37 |
| 2013/01/31 | 45,200 | 45,400 | 45,100 | 45,400 | 41 |
| 2013/01/30 | 44,900 | 45,000 | 44,750 | 45,000 | 25 |
| 2013/01/29 | 44,950 | 44,950 | 44,650 | 44,900 | 23 |
| 2013/01/28 | 44,500 | 44,900 | 44,500 | 44,900 | 23 |
| 2013/01/25 | 44,400 | 44,750 | 44,400 | 44,750 | 16 |
| 2013/01/24 | 44,600 | 44,600 | 44,300 | 44,600 | 8 |
| 2013/01/23 | 44,050 | 44,600 | 44,050 | 44,600 | 13 |
| 2013/01/22 | 44,550 | 44,750 | 44,000 | 44,500 | 34 |
| 2013/01/21 | 44,550 | 44,850 | 44,550 | 44,850 | 7 |
| 2013/01/18 | 44,900 | 44,900 | 44,500 | 44,850 | 42 |
| 2013/01/17 | 44,950 | 44,950 | 44,500 | 44,800 | 16 |
| 2013/01/16 | 44,900 | 44,950 | 44,650 | 44,850 | 39 |
| 2013/01/15 | 44,750 | 44,800 | 44,550 | 44,800 | 32 |
| 2013/01/11 | 44,500 | 44,750 | 44,500 | 44,700 | 19 |
| 2013/01/10 | 44,600 | 44,600 | 44,550 | 44,600 | 11 |
| 2013/01/09 | 44,550 | 44,550 | 44,000 | 44,550 | 10 |
| 2013/01/08 | 44,500 | 44,550 | 44,000 | 44,550 | 11 |
| 2013/01/07 | 44,050 | 44,450 | 43,500 | 44,400 | 31 |
| 2013/01/04 | 44,500 | 44,600 | 44,400 | 44,400 | 16 |