イー・ガーディアン(6050)の株価時系列情報
イー・ガーディアン(6050)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 | 1,901 | 1,951 | 1,896 | 1,935 | 19,700 |
2013/12/27 | 1,900 | 1,911 | 1,887 | 1,901 | 15,900 |
2013/12/26 | 1,898 | 1,918 | 1,860 | 1,865 | 32,500 |
2013/12/25 | 1,715 | 1,910 | 1,715 | 1,902 | 62,600 |
2013/12/24 | 1,780 | 1,781 | 1,700 | 1,755 | 60,700 |
2013/12/20 | 1,813 | 1,815 | 1,782 | 1,787 | 29,800 |
2013/12/19 | 1,842 | 1,857 | 1,801 | 1,814 | 29,900 |
2013/12/18 | 1,858 | 1,877 | 1,823 | 1,823 | 24,400 |
2013/12/17 | 1,880 | 1,941 | 1,857 | 1,859 | 18,700 |
2013/12/16 | 1,979 | 1,979 | 1,860 | 1,885 | 43,900 |
2013/12/13 | 2,023 | 2,079 | 1,976 | 2,000 | 25,500 |
2013/12/12 | 2,020 | 2,056 | 1,970 | 2,013 | 23,800 |
2013/12/11 | 2,101 | 2,127 | 2,001 | 2,066 | 40,400 |
2013/12/10 | 2,009 | 2,250 | 2,005 | 2,090 | 172,400 |
2013/12/09 | 1,939 | 1,980 | 1,931 | 1,980 | 29,400 |
2013/12/06 | 1,947 | 1,947 | 1,902 | 1,922 | 14,100 |
2013/12/05 | 1,939 | 1,954 | 1,915 | 1,920 | 22,300 |
2013/12/04 | 1,945 | 1,957 | 1,920 | 1,935 | 12,200 |
2013/12/03 | 1,999 | 2,000 | 1,930 | 1,943 | 27,200 |
2013/12/02 | 1,930 | 1,986 | 1,930 | 1,986 | 23,100 |
2013/11/29 | 1,920 | 1,939 | 1,920 | 1,921 | 16,100 |
2013/11/28 | 1,933 | 1,941 | 1,919 | 1,928 | 12,500 |
2013/11/27 | 1,933 | 2,011 | 1,933 | 1,933 | 36,100 |
2013/11/26 | 1,950 | 1,962 | 1,915 | 1,933 | 17,300 |
2013/11/25 | 1,985 | 1,993 | 1,929 | 1,929 | 17,400 |
2013/11/22 | 1,973 | 2,030 | 1,938 | 1,945 | 42,500 |
2013/11/21 | 2,051 | 2,063 | 1,971 | 1,973 | 53,200 |
2013/11/20 | 2,070 | 2,112 | 2,070 | 2,074 | 16,600 |
2013/11/19 | 2,116 | 2,136 | 2,071 | 2,071 | 21,200 |
2013/11/18 | 2,049 | 2,165 | 2,047 | 2,122 | 59,000 |
2013/11/15 | 2,023 | 2,087 | 2,020 | 2,040 | 62,000 |
2013/11/14 | 2,010 | 2,050 | 2,000 | 2,039 | 88,300 |
2013/11/13 | 1,898 | 1,953 | 1,895 | 1,930 | 22,800 |
2013/11/12 | 1,860 | 1,997 | 1,858 | 1,938 | 39,400 |
2013/11/11 | 1,951 | 1,980 | 1,883 | 1,908 | 49,400 |
2013/11/08 | 1,970 | 1,999 | 1,930 | 1,980 | 79,300 |
2013/11/07 | 1,980 | 2,058 | 1,960 | 2,041 | 188,000 |
2013/11/06 | 2,348 | 2,375 | 2,274 | 2,306 | 38,400 |
2013/11/05 | 2,350 | 2,356 | 2,300 | 2,348 | 12,700 |
2013/11/01 | 2,400 | 2,400 | 2,190 | 2,354 | 60,400 |
2013/10/31 | 2,521 | 2,575 | 2,408 | 2,420 | 32,700 |
2013/10/30 | 2,690 | 2,691 | 2,480 | 2,500 | 71,100 |
2013/10/29 | 2,680 | 2,740 | 2,652 | 2,705 | 45,500 |
2013/10/28 | 2,720 | 2,720 | 2,651 | 2,681 | 21,800 |
2013/10/25 | 2,736 | 2,740 | 2,656 | 2,692 | 43,100 |
2013/10/24 | 2,570 | 2,686 | 2,556 | 2,681 | 33,500 |
2013/10/23 | 2,587 | 2,780 | 2,567 | 2,625 | 201,800 |
2013/10/22 | 2,500 | 2,572 | 2,494 | 2,565 | 47,500 |
2013/10/21 | 2,587 | 2,587 | 2,505 | 2,522 | 28,400 |
2013/10/18 | 2,415 | 2,540 | 2,415 | 2,537 | 24,100 |
2013/10/17 | 2,468 | 2,475 | 2,430 | 2,459 | 10,800 |
2013/10/16 | 2,390 | 2,450 | 2,390 | 2,450 | 11,000 |
2013/10/15 | 2,450 | 2,455 | 2,393 | 2,416 | 14,100 |
2013/10/11 | 2,440 | 2,527 | 2,411 | 2,512 | 24,400 |
2013/10/10 | 2,359 | 2,398 | 2,332 | 2,396 | 8,000 |
2013/10/09 | 2,280 | 2,345 | 2,275 | 2,321 | 6,400 |
2013/10/08 | 2,153 | 2,292 | 2,151 | 2,270 | 7,400 |
2013/10/07 | 2,385 | 2,385 | 2,245 | 2,251 | 28,400 |
2013/10/04 | 2,410 | 2,410 | 2,340 | 2,381 | 10,100 |
2013/10/03 | 2,401 | 2,450 | 2,365 | 2,428 | 12,200 |
2013/10/02 | 2,479 | 2,500 | 2,420 | 2,425 | 21,600 |
2013/10/01 | 2,527 | 2,563 | 2,465 | 2,473 | 28,400 |
2013/09/30 | 2,461 | 2,630 | 2,430 | 2,563 | 81,700 |
2013/09/27 | 2,330 | 2,428 | 2,330 | 2,411 | 26,800 |
2013/09/26 | 2,300 | 2,344 | 2,260 | 2,313 | 13,300 |
2013/09/25 | 2,397 | 2,406 | 2,302 | 2,305 | 21,600 |
2013/09/24 | 2,394 | 2,394 | 2,340 | 2,386 | 17,200 |
2013/09/20 | 2,375 | 2,408 | 2,354 | 2,383 | 10,300 |
2013/09/19 | 2,375 | 2,411 | 2,320 | 2,403 | 45,200 |
2013/09/18 | 2,325 | 2,380 | 2,315 | 2,320 | 24,300 |
2013/09/17 | 2,430 | 2,440 | 2,290 | 2,363 | 38,100 |
2013/09/13 | 2,161 | 2,380 | 2,133 | 2,380 | 56,900 |
2013/09/12 | 2,140 | 2,140 | 2,090 | 2,111 | 12,200 |
2013/09/11 | 2,114 | 2,149 | 2,060 | 2,141 | 22,700 |
2013/09/10 | 2,155 | 2,158 | 2,103 | 2,124 | 9,100 |
2013/09/09 | 2,100 | 2,139 | 2,079 | 2,139 | 8,400 |
2013/09/06 | 2,102 | 2,120 | 2,076 | 2,076 | 4,400 |
2013/09/05 | 2,117 | 2,150 | 2,091 | 2,111 | 6,800 |
2013/09/04 | 2,099 | 2,117 | 2,076 | 2,117 | 12,400 |
2013/09/03 | 2,100 | 2,112 | 2,081 | 2,112 | 13,700 |
2013/09/02 | 2,083 | 2,084 | 2,036 | 2,050 | 13,100 |
2013/08/30 | 2,082 | 2,141 | 2,075 | 2,128 | 19,800 |
2013/08/29 | 2,106 | 2,138 | 2,082 | 2,082 | 8,300 |
2013/08/28 | 2,090 | 2,130 | 2,051 | 2,106 | 26,800 |
2013/08/27 | 2,158 | 2,158 | 2,100 | 2,153 | 12,800 |
2013/08/26 | 2,185 | 2,185 | 2,119 | 2,132 | 6,900 |
2013/08/23 | 2,149 | 2,167 | 2,116 | 2,136 | 20,000 |
2013/08/22 | 2,119 | 2,119 | 2,074 | 2,116 | 12,900 |
2013/08/21 | 2,105 | 2,171 | 2,083 | 2,120 | 15,200 |
2013/08/20 | 2,210 | 2,228 | 2,136 | 2,139 | 11,900 |
2013/08/19 | 2,176 | 2,215 | 2,176 | 2,215 | 10,900 |
2013/08/16 | 2,155 | 2,176 | 2,129 | 2,176 | 15,500 |
2013/08/15 | 2,179 | 2,218 | 2,166 | 2,171 | 18,100 |
2013/08/14 | 2,255 | 2,268 | 2,161 | 2,189 | 33,000 |
2013/08/13 | 2,160 | 2,244 | 2,120 | 2,239 | 20,900 |
2013/08/12 | 2,200 | 2,238 | 2,098 | 2,170 | 45,100 |
2013/08/09 | 2,355 | 2,364 | 2,220 | 2,246 | 32,000 |
2013/08/08 | 2,386 | 2,473 | 2,314 | 2,340 | 26,500 |
2013/08/07 | 2,491 | 2,494 | 2,405 | 2,410 | 25,500 |
2013/08/06 | 2,610 | 2,610 | 2,481 | 2,536 | 31,800 |
2013/08/05 | 2,390 | 2,650 | 2,384 | 2,560 | 153,400 |
2013/08/02 | 2,281 | 2,389 | 2,250 | 2,380 | 43,800 |
2013/08/01 | 2,208 | 2,279 | 2,161 | 2,270 | 27,700 |
2013/07/31 | 2,360 | 2,360 | 2,286 | 2,295 | 19,300 |
2013/07/30 | 2,282 | 2,398 | 2,282 | 2,355 | 28,700 |
2013/07/29 | 2,405 | 2,500 | 2,290 | 2,306 | 47,000 |
2013/07/26 | 2,425 | 2,535 | 2,392 | 2,505 | 39,200 |
2013/07/25 | 2,510 | 2,540 | 2,389 | 2,450 | 44,500 |
2013/07/24 | 2,337 | 2,800 | 2,337 | 2,540 | 138,900 |
2013/07/23 | 2,445 | 2,479 | 2,367 | 2,411 | 30,900 |
2013/07/22 | 2,435 | 2,499 | 2,415 | 2,490 | 34,000 |
2013/07/19 | 2,800 | 2,800 | 2,422 | 2,442 | 172,800 |
2013/07/18 | 2,590 | 2,679 | 2,566 | 2,629 | 54,200 |
2013/07/17 | 2,683 | 2,683 | 2,554 | 2,555 | 85,300 |
2013/07/16 | 2,610 | 2,820 | 2,600 | 2,783 | 165,600 |
2013/07/12 | 2,434 | 2,547 | 2,407 | 2,546 | 37,400 |
2013/07/11 | 2,384 | 2,445 | 2,376 | 2,403 | 44,000 |
2013/07/10 | 2,375 | 2,434 | 2,345 | 2,375 | 47,700 |
2013/07/09 | 2,288 | 2,415 | 2,288 | 2,384 | 83,000 |
2013/07/08 | 2,323 | 2,348 | 2,240 | 2,284 | 48,000 |
2013/07/05 | 2,218 | 2,276 | 2,218 | 2,273 | 29,400 |
2013/07/04 | 2,290 | 2,290 | 2,209 | 2,223 | 23,900 |
2013/07/03 | 2,250 | 2,280 | 2,170 | 2,277 | 30,700 |
2013/07/02 | 2,240 | 2,247 | 2,170 | 2,232 | 34,600 |
2013/07/01 | 2,095 | 2,178 | 2,000 | 2,178 | 31,600 |
2013/06/28 | 2,009 | 2,074 | 1,958 | 2,055 | 49,200 |
2013/06/27 | 1,902 | 1,950 | 1,743 | 1,950 | 42,700 |
2013/06/26 | 2,070 | 2,100 | 1,820 | 1,842 | 50,900 |
2013/06/25 | 2,103 | 2,159 | 1,986 | 2,020 | 47,200 |
2013/06/24 | 2,100 | 2,323 | 2,099 | 2,189 | 90,900 |
2013/06/21 | 1,995 | 2,063 | 1,869 | 2,050 | 75,100 |
2013/06/20 | 2,054 | 2,195 | 2,054 | 2,100 | 34,800 |
2013/06/19 | 2,185 | 2,185 | 2,080 | 2,090 | 28,300 |
2013/06/18 | 2,092 | 2,138 | 2,060 | 2,135 | 24,600 |
2013/06/17 | 1,965 | 2,092 | 1,965 | 2,092 | 14,800 |
2013/06/14 | 2,052 | 2,098 | 2,010 | 2,015 | 30,600 |
2013/06/13 | 2,140 | 2,140 | 1,950 | 2,003 | 49,800 |
2013/06/12 | 1,920 | 2,150 | 1,915 | 2,105 | 36,100 |
2013/06/11 | 2,094 | 2,140 | 2,011 | 2,042 | 40,300 |
2013/06/10 | 1,980 | 2,090 | 1,941 | 2,049 | 55,700 |
2013/06/07 | 1,909 | 1,995 | 1,688 | 1,820 | 132,400 |
2013/06/06 | 2,501 | 2,523 | 2,061 | 2,139 | 68,200 |
2013/06/05 | 2,497 | 2,698 | 2,457 | 2,500 | 54,800 |
2013/06/04 | 2,597 | 2,597 | 2,401 | 2,458 | 27,900 |
2013/06/03 | 2,480 | 2,639 | 2,480 | 2,527 | 28,100 |
2013/05/31 | 2,460 | 2,615 | 2,430 | 2,537 | 39,700 |
2013/05/30 | 2,490 | 2,608 | 2,410 | 2,428 | 40,300 |
2013/05/29 | 2,580 | 2,650 | 2,480 | 2,584 | 47,300 |
2013/05/28 | 2,308 | 2,622 | 2,308 | 2,540 | 52,000 |
2013/05/27 | 2,424 | 2,424 | 2,315 | 2,356 | 35,900 |
2013/05/24 | 2,400 | 2,550 | 2,252 | 2,436 | 77,200 |
2013/05/23 | 2,657 | 2,775 | 2,262 | 2,362 | 103,700 |
2013/05/22 | 2,840 | 2,840 | 2,670 | 2,705 | 64,400 |
2013/05/21 | 2,860 | 2,980 | 2,805 | 2,847 | 80,100 |
2013/05/20 | 2,854 | 2,890 | 2,775 | 2,792 | 67,700 |
2013/05/17 | 2,616 | 2,864 | 2,602 | 2,823 | 60,900 |
2013/05/16 | 2,861 | 2,999 | 2,525 | 2,612 | 139,900 |
2013/05/15 | 3,300 | 3,300 | 2,775 | 2,911 | 90,100 |
2013/05/14 | 3,320 | 3,320 | 3,105 | 3,265 | 76,100 |
2013/05/13 | 3,500 | 3,545 | 3,280 | 3,320 | 83,000 |
2013/05/10 | 3,255 | 3,500 | 3,220 | 3,445 | 106,200 |
2013/05/09 | 3,550 | 3,575 | 3,185 | 3,195 | 205,400 |
2013/05/08 | 3,035 | 3,200 | 2,900 | 3,200 | 151,300 |
2013/05/07 | 2,790 | 3,050 | 2,770 | 3,005 | 118,500 |
2013/05/02 | 2,611 | 2,740 | 2,611 | 2,734 | 33,900 |
2013/05/01 | 2,750 | 2,820 | 2,670 | 2,675 | 68,300 |
2013/04/30 | 2,830 | 2,845 | 2,670 | 2,750 | 93,400 |
2013/04/26 | 2,600 | 2,800 | 2,551 | 2,780 | 114,100 |
2013/04/25 | 2,670 | 2,670 | 2,550 | 2,625 | 45,300 |
2013/04/24 | 2,686 | 2,691 | 2,594 | 2,668 | 45,200 |
2013/04/23 | 2,698 | 2,699 | 2,570 | 2,645 | 49,900 |
2013/04/22 | 2,710 | 2,740 | 2,604 | 2,660 | 75,900 |
2013/04/19 | 2,480 | 2,538 | 2,430 | 2,474 | 53,300 |
2013/04/18 | 2,630 | 2,649 | 2,369 | 2,429 | 115,600 |
2013/04/17 | 2,379 | 2,545 | 2,379 | 2,535 | 48,400 |
2013/04/16 | 2,344 | 2,399 | 2,340 | 2,388 | 16,100 |
2013/04/15 | 2,380 | 2,400 | 2,328 | 2,394 | 19,900 |
2013/04/12 | 2,385 | 2,397 | 2,336 | 2,353 | 18,300 |
2013/04/11 | 2,350 | 2,412 | 2,287 | 2,345 | 28,900 |
2013/04/10 | 2,220 | 2,338 | 2,220 | 2,312 | 25,700 |
2013/04/09 | 2,260 | 2,297 | 2,209 | 2,234 | 29,400 |
2013/04/08 | 2,302 | 2,353 | 2,235 | 2,303 | 31,200 |
2013/04/05 | 2,361 | 2,400 | 2,326 | 2,332 | 24,800 |
2013/04/04 | 2,350 | 2,380 | 2,300 | 2,324 | 29,600 |
2013/04/03 | 2,430 | 2,510 | 2,351 | 2,400 | 43,400 |
2013/04/02 | 2,060 | 2,418 | 2,056 | 2,399 | 59,300 |
2013/04/01 | 2,565 | 2,565 | 2,250 | 2,305 | 65,200 |
2013/03/29 | 2,603 | 2,650 | 2,436 | 2,615 | 54,200 |
2013/03/28 | 2,682 | 2,725 | 2,551 | 2,610 | 59,000 |
2013/03/27 | 2,710 | 2,750 | 2,651 | 2,750 | 38,300 |
2013/03/26 | 2,735 | 2,769 | 2,660 | 2,742 | 45,800 |
2013/03/25 | 2,741 | 2,900 | 2,672 | 2,815 | 74,600 |
2013/03/22 | 2,699 | 2,750 | 2,625 | 2,650 | 89,100 |
2013/03/21 | 2,500 | 2,650 | 2,481 | 2,650 | 61,800 |
2013/03/19 | 2,585 | 2,680 | 2,435 | 2,450 | 89,800 |
2013/03/18 | 2,470 | 2,590 | 2,439 | 2,528 | 78,200 |
2013/03/15 | 2,449 | 2,450 | 2,301 | 2,434 | 73,800 |
2013/03/14 | 2,259 | 2,460 | 2,259 | 2,400 | 90,700 |
2013/03/13 | 2,170 | 2,280 | 2,111 | 2,221 | 36,600 |
2013/03/12 | 2,280 | 2,368 | 2,050 | 2,140 | 90,400 |
2013/03/11 | 2,310 | 2,475 | 2,250 | 2,260 | 115,800 |
2013/03/08 | 2,341 | 2,791 | 2,341 | 2,481 | 239,500 |
2013/03/07 | 2,211 | 2,500 | 2,124 | 2,291 | 177,800 |
2013/03/06 | 2,000 | 2,366 | 2,000 | 2,360 | 209,400 |
2013/03/05 | 1,965 | 2,049 | 1,936 | 1,966 | 110,100 |
2013/03/04 | 1,861 | 1,943 | 1,751 | 1,909 | 111,700 |
2013/03/01 | 1,719 | 1,799 | 1,649 | 1,799 | 81,800 |
2013/02/28 | 1,700 | 1,895 | 1,690 | 1,740 | 181,100 |
2013/02/27 | 1,640 | 1,690 | 1,625 | 1,665 | 41,800 |
2013/02/26 | 1,570 | 1,639 | 1,568 | 1,604 | 37,900 |
2013/02/25 | 1,689 | 1,695 | 1,625 | 1,640 | 61,200 |
2013/02/22 | 1,607 | 1,650 | 1,575 | 1,634 | 67,500 |
2013/02/21 | 1,480 | 1,595 | 1,480 | 1,567 | 42,800 |
2013/02/20 | 1,462 | 1,535 | 1,462 | 1,514 | 32,600 |
2013/02/19 | 1,489 | 1,542 | 1,455 | 1,468 | 38,900 |
2013/02/18 | 1,440 | 1,490 | 1,403 | 1,468 | 45,300 |
2013/02/15 | 1,445 | 1,445 | 1,340 | 1,362 | 49,300 |
2013/02/14 | 1,378 | 1,468 | 1,321 | 1,465 | 43,700 |
2013/02/13 | 1,500 | 1,500 | 1,378 | 1,390 | 56,900 |
2013/02/12 | 1,600 | 1,690 | 1,485 | 1,500 | 131,600 |
2013/02/08 | 1,435 | 1,723 | 1,394 | 1,580 | 297,800 |
2013/02/07 | 1,430 | 1,436 | 1,358 | 1,423 | 36,100 |
2013/02/06 | 1,500 | 1,543 | 1,416 | 1,423 | 186,600 |
2013/02/05 | 1,325 | 1,327 | 1,290 | 1,319 | 21,700 |
2013/02/04 | 1,350 | 1,375 | 1,322 | 1,334 | 25,900 |
2013/02/01 | 1,302 | 1,323 | 1,290 | 1,311 | 16,800 |
2013/01/31 | 1,260 | 1,290 | 1,250 | 1,290 | 12,500 |
2013/01/30 | 1,267 | 1,267 | 1,234 | 1,236 | 7,700 |
2013/01/29 | 1,290 | 1,294 | 1,251 | 1,253 | 13,200 |
2013/01/28 | 1,268 | 1,298 | 1,261 | 1,280 | 8,300 |
2013/01/25 | 1,242 | 1,280 | 1,230 | 1,269 | 10,200 |
2013/01/24 | 1,220 | 1,239 | 1,220 | 1,235 | 8,700 |
2013/01/23 | 1,250 | 1,252 | 1,222 | 1,227 | 7,100 |
2013/01/22 | 1,249 | 1,264 | 1,235 | 1,238 | 6,300 |
2013/01/21 | 1,266 | 1,266 | 1,246 | 1,260 | 13,700 |
2013/01/18 | 1,251 | 1,270 | 1,247 | 1,267 | 4,400 |
2013/01/17 | 1,276 | 1,288 | 1,246 | 1,257 | 16,800 |
2013/01/16 | 1,309 | 1,309 | 1,268 | 1,280 | 11,500 |
2013/01/15 | 1,310 | 1,334 | 1,281 | 1,291 | 20,100 |
2013/01/11 | 1,301 | 1,310 | 1,267 | 1,299 | 11,800 |
2013/01/10 | 1,295 | 1,324 | 1,271 | 1,290 | 10,000 |
2013/01/09 | 1,292 | 1,318 | 1,277 | 1,295 | 5,000 |
2013/01/08 | 1,320 | 1,350 | 1,271 | 1,321 | 25,000 |
2013/01/07 | 1,289 | 1,300 | 1,251 | 1,277 | 16,300 |
2013/01/04 | 1,246 | 1,288 | 1,230 | 1,280 | 20,100 |