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 |
|---|---|---|---|---|---|
| 2014/12/30 | 1,603 | 1,669 | 1,570 | 1,658 | 25,600 |
| 2014/12/29 | 1,620 | 1,620 | 1,551 | 1,613 | 30,900 |
| 2014/12/26 | 1,468 | 1,598 | 1,468 | 1,598 | 15,200 |
| 2014/12/25 | 1,501 | 1,520 | 1,468 | 1,480 | 13,700 |
| 2014/12/24 | 1,550 | 1,550 | 1,491 | 1,501 | 6,400 |
| 2014/12/22 | 1,540 | 1,560 | 1,480 | 1,527 | 10,800 |
| 2014/12/19 | 1,515 | 1,534 | 1,504 | 1,527 | 8,600 |
| 2014/12/18 | 1,500 | 1,515 | 1,472 | 1,511 | 23,400 |
| 2014/12/17 | 1,490 | 1,530 | 1,490 | 1,515 | 7,900 |
| 2014/12/16 | 1,550 | 1,550 | 1,499 | 1,501 | 13,900 |
| 2014/12/15 | 1,584 | 1,584 | 1,550 | 1,550 | 10,400 |
| 2014/12/12 | 1,570 | 1,585 | 1,550 | 1,566 | 11,600 |
| 2014/12/11 | 1,556 | 1,583 | 1,543 | 1,580 | 4,500 |
| 2014/12/10 | 1,580 | 1,602 | 1,550 | 1,591 | 19,500 |
| 2014/12/09 | 1,614 | 1,614 | 1,564 | 1,596 | 14,000 |
| 2014/12/08 | 1,645 | 1,645 | 1,604 | 1,614 | 6,900 |
| 2014/12/05 | 1,622 | 1,635 | 1,603 | 1,633 | 11,300 |
| 2014/12/04 | 1,646 | 1,657 | 1,616 | 1,620 | 9,100 |
| 2014/12/03 | 1,666 | 1,677 | 1,641 | 1,645 | 10,200 |
| 2014/12/02 | 1,654 | 1,675 | 1,654 | 1,663 | 5,300 |
| 2014/12/01 | 1,630 | 1,660 | 1,630 | 1,646 | 4,700 |
| 2014/11/28 | 1,650 | 1,650 | 1,615 | 1,630 | 21,800 |
| 2014/11/27 | 1,650 | 1,656 | 1,609 | 1,630 | 7,600 |
| 2014/11/26 | 1,626 | 1,645 | 1,620 | 1,644 | 5,200 |
| 2014/11/25 | 1,616 | 1,715 | 1,551 | 1,624 | 32,900 |
| 2014/11/21 | 1,641 | 1,655 | 1,588 | 1,617 | 15,300 |
| 2014/11/20 | 1,712 | 1,715 | 1,667 | 1,692 | 15,600 |
| 2014/11/19 | 1,737 | 1,744 | 1,685 | 1,706 | 31,300 |
| 2014/11/18 | 1,649 | 1,733 | 1,626 | 1,714 | 27,800 |
| 2014/11/17 | 1,673 | 1,719 | 1,612 | 1,634 | 15,000 |
| 2014/11/14 | 1,740 | 1,750 | 1,642 | 1,673 | 28,700 |
| 2014/11/13 | 1,700 | 1,740 | 1,670 | 1,740 | 53,000 |
| 2014/11/12 | 1,590 | 1,728 | 1,590 | 1,658 | 82,300 |
| 2014/11/11 | 1,532 | 1,567 | 1,520 | 1,565 | 32,500 |
| 2014/11/10 | 1,515 | 1,515 | 1,483 | 1,503 | 7,000 |
| 2014/11/07 | 1,498 | 1,516 | 1,482 | 1,485 | 5,100 |
| 2014/11/06 | 1,531 | 1,588 | 1,480 | 1,489 | 34,200 |
| 2014/11/05 | 1,464 | 1,530 | 1,461 | 1,530 | 24,800 |
| 2014/11/04 | 1,484 | 1,498 | 1,431 | 1,493 | 49,000 |
| 2014/10/31 | 1,399 | 1,435 | 1,384 | 1,424 | 10,100 |
| 2014/10/30 | 1,399 | 1,407 | 1,369 | 1,380 | 6,200 |
| 2014/10/29 | 1,360 | 1,420 | 1,360 | 1,373 | 21,500 |
| 2014/10/28 | 1,400 | 1,474 | 1,346 | 1,390 | 42,900 |
| 2014/10/27 | 1,455 | 1,455 | 1,415 | 1,418 | 7,400 |
| 2014/10/24 | 1,480 | 1,481 | 1,425 | 1,431 | 12,500 |
| 2014/10/23 | 1,486 | 1,486 | 1,449 | 1,451 | 15,600 |
| 2014/10/22 | 1,412 | 1,542 | 1,412 | 1,492 | 34,200 |
| 2014/10/21 | 1,448 | 1,450 | 1,395 | 1,398 | 25,900 |
| 2014/10/20 | 1,401 | 1,445 | 1,401 | 1,435 | 5,800 |
| 2014/10/17 | 1,420 | 1,430 | 1,354 | 1,380 | 23,800 |
| 2014/10/16 | 1,390 | 1,425 | 1,376 | 1,385 | 39,000 |
| 2014/10/15 | 1,450 | 1,471 | 1,405 | 1,439 | 27,100 |
| 2014/10/14 | 1,419 | 1,516 | 1,411 | 1,439 | 21,400 |
| 2014/10/10 | 1,496 | 1,496 | 1,420 | 1,454 | 23,400 |
| 2014/10/09 | 1,555 | 1,592 | 1,480 | 1,511 | 31,400 |
| 2014/10/08 | 1,505 | 1,586 | 1,501 | 1,568 | 23,400 |
| 2014/10/07 | 1,660 | 1,663 | 1,550 | 1,564 | 39,600 |
| 2014/10/06 | 1,649 | 1,716 | 1,640 | 1,672 | 25,300 |
| 2014/10/03 | 1,650 | 1,718 | 1,630 | 1,651 | 29,300 |
| 2014/10/02 | 1,676 | 1,728 | 1,610 | 1,652 | 71,000 |
| 2014/10/01 | 1,900 | 1,900 | 1,680 | 1,729 | 149,300 |
| 2014/09/30 | 2,000 | 2,096 | 1,752 | 1,950 | 274,800 |
| 2014/09/29 | 1,865 | 2,150 | 1,800 | 2,150 | 332,900 |
| 2014/09/26 | 1,708 | 1,947 | 1,661 | 1,770 | 134,000 |
| 2014/09/25 | 1,693 | 1,725 | 1,614 | 1,720 | 62,600 |
| 2014/09/24 | 1,642 | 2,000 | 1,538 | 1,693 | 328,700 |
| 2014/09/22 | 1,480 | 1,758 | 1,465 | 1,671 | 259,900 |
| 2014/09/19 | 1,443 | 1,468 | 1,431 | 1,458 | 8,400 |
| 2014/09/18 | 1,447 | 1,447 | 1,423 | 1,430 | 6,800 |
| 2014/09/17 | 1,436 | 1,446 | 1,415 | 1,440 | 14,500 |
| 2014/09/16 | 1,448 | 1,448 | 1,410 | 1,430 | 23,900 |
| 2014/09/12 | 1,450 | 1,453 | 1,431 | 1,440 | 17,100 |
| 2014/09/11 | 1,453 | 1,464 | 1,446 | 1,447 | 7,000 |
| 2014/09/10 | 1,469 | 1,495 | 1,446 | 1,455 | 9,200 |
| 2014/09/09 | 1,471 | 1,497 | 1,465 | 1,479 | 17,100 |
| 2014/09/08 | 1,500 | 1,500 | 1,427 | 1,441 | 24,000 |
| 2014/09/05 | 1,474 | 1,500 | 1,470 | 1,500 | 11,300 |
| 2014/09/04 | 1,480 | 1,509 | 1,465 | 1,485 | 9,700 |
| 2014/09/03 | 1,515 | 1,523 | 1,471 | 1,481 | 19,900 |
| 2014/09/02 | 1,518 | 1,523 | 1,477 | 1,507 | 32,700 |
| 2014/09/01 | 1,570 | 1,574 | 1,508 | 1,508 | 29,600 |
| 2014/08/29 | 1,528 | 1,600 | 1,528 | 1,570 | 14,300 |
| 2014/08/28 | 1,600 | 1,620 | 1,495 | 1,545 | 71,400 |
| 2014/08/27 | 1,611 | 1,611 | 1,586 | 1,586 | 14,000 |
| 2014/08/26 | 1,654 | 1,657 | 1,582 | 1,610 | 25,500 |
| 2014/08/25 | 1,615 | 1,667 | 1,582 | 1,633 | 44,400 |
| 2014/08/22 | 1,625 | 1,625 | 1,550 | 1,570 | 27,900 |
| 2014/08/21 | 1,516 | 1,547 | 1,516 | 1,545 | 2,500 |
| 2014/08/20 | 1,534 | 1,539 | 1,513 | 1,528 | 6,100 |
| 2014/08/19 | 1,537 | 1,544 | 1,517 | 1,534 | 3,000 |
| 2014/08/18 | 1,545 | 1,568 | 1,524 | 1,535 | 6,000 |
| 2014/08/15 | 1,580 | 1,580 | 1,546 | 1,556 | 4,900 |
| 2014/08/14 | 1,581 | 1,581 | 1,566 | 1,580 | 2,100 |
| 2014/08/13 | 1,590 | 1,609 | 1,570 | 1,609 | 3,400 |
| 2014/08/12 | 1,599 | 1,622 | 1,574 | 1,621 | 2,500 |
| 2014/08/11 | 1,623 | 1,623 | 1,560 | 1,592 | 5,000 |
| 2014/08/08 | 1,610 | 1,618 | 1,570 | 1,618 | 1,800 |
| 2014/08/07 | 1,630 | 1,630 | 1,570 | 1,619 | 4,400 |
| 2014/08/06 | 1,628 | 1,634 | 1,611 | 1,634 | 2,600 |
| 2014/08/05 | 1,629 | 1,700 | 1,611 | 1,611 | 10,300 |
| 2014/08/04 | 1,658 | 1,664 | 1,595 | 1,630 | 23,300 |
| 2014/08/01 | 1,742 | 1,779 | 1,740 | 1,779 | 6,800 |
| 2014/07/31 | 1,790 | 1,795 | 1,740 | 1,769 | 5,200 |
| 2014/07/30 | 1,778 | 1,778 | 1,741 | 1,770 | 5,400 |
| 2014/07/29 | 1,776 | 1,779 | 1,766 | 1,778 | 3,800 |
| 2014/07/28 | 1,753 | 1,899 | 1,752 | 1,770 | 28,100 |
| 2014/07/25 | 1,756 | 1,769 | 1,754 | 1,755 | 2,900 |
| 2014/07/24 | 1,777 | 1,783 | 1,752 | 1,752 | 3,200 |
| 2014/07/23 | 1,740 | 1,769 | 1,740 | 1,768 | 4,300 |
| 2014/07/22 | 1,740 | 1,774 | 1,740 | 1,753 | 1,600 |
| 2014/07/18 | 1,740 | 1,779 | 1,730 | 1,768 | 2,400 |
| 2014/07/17 | 1,769 | 1,796 | 1,750 | 1,755 | 2,900 |
| 2014/07/16 | 1,789 | 1,789 | 1,761 | 1,768 | 1,900 |
| 2014/07/15 | 1,760 | 1,780 | 1,760 | 1,780 | 1,700 |
| 2014/07/14 | 1,800 | 1,800 | 1,750 | 1,768 | 7,800 |
| 2014/07/11 | 1,822 | 1,830 | 1,780 | 1,803 | 7,100 |
| 2014/07/10 | 1,887 | 1,887 | 1,851 | 1,851 | 3,000 |
| 2014/07/09 | 1,868 | 1,899 | 1,868 | 1,887 | 3,400 |
| 2014/07/08 | 1,907 | 1,913 | 1,873 | 1,911 | 1,300 |
| 2014/07/07 | 1,895 | 1,923 | 1,895 | 1,908 | 1,400 |
| 2014/07/04 | 1,924 | 1,950 | 1,897 | 1,907 | 4,600 |
| 2014/07/03 | 1,950 | 1,950 | 1,890 | 1,917 | 5,700 |
| 2014/07/02 | 1,989 | 1,989 | 1,924 | 1,950 | 9,900 |
| 2014/07/01 | 1,897 | 1,954 | 1,892 | 1,950 | 8,800 |
| 2014/06/30 | 1,858 | 1,888 | 1,855 | 1,888 | 3,500 |
| 2014/06/27 | 1,802 | 1,888 | 1,781 | 1,885 | 13,300 |
| 2014/06/26 | 1,820 | 1,844 | 1,800 | 1,841 | 3,500 |
| 2014/06/25 | 1,801 | 1,822 | 1,786 | 1,818 | 4,200 |
| 2014/06/24 | 1,817 | 1,817 | 1,793 | 1,817 | 3,900 |
| 2014/06/23 | 1,838 | 1,838 | 1,793 | 1,817 | 4,100 |
| 2014/06/20 | 1,830 | 1,830 | 1,796 | 1,798 | 7,500 |
| 2014/06/19 | 1,760 | 1,824 | 1,754 | 1,824 | 12,900 |
| 2014/06/18 | 1,766 | 1,798 | 1,752 | 1,760 | 7,800 |
| 2014/06/17 | 1,788 | 1,788 | 1,743 | 1,765 | 2,700 |
| 2014/06/16 | 1,768 | 1,787 | 1,751 | 1,787 | 5,000 |
| 2014/06/13 | 1,747 | 1,776 | 1,712 | 1,775 | 3,800 |
| 2014/06/12 | 1,760 | 1,775 | 1,738 | 1,748 | 2,600 |
| 2014/06/11 | 1,721 | 1,793 | 1,707 | 1,778 | 14,400 |
| 2014/06/10 | 1,819 | 1,820 | 1,751 | 1,797 | 7,600 |
| 2014/06/09 | 1,777 | 1,799 | 1,775 | 1,790 | 6,700 |
| 2014/06/06 | 1,800 | 1,800 | 1,742 | 1,776 | 13,300 |
| 2014/06/05 | 1,776 | 1,817 | 1,691 | 1,758 | 17,600 |
| 2014/06/04 | 1,697 | 1,799 | 1,655 | 1,776 | 31,000 |
| 2014/06/03 | 1,728 | 1,728 | 1,653 | 1,674 | 5,700 |
| 2014/06/02 | 1,749 | 1,759 | 1,706 | 1,707 | 10,300 |
| 2014/05/30 | 1,638 | 1,740 | 1,622 | 1,716 | 9,100 |
| 2014/05/29 | 1,584 | 1,640 | 1,565 | 1,633 | 15,000 |
| 2014/05/28 | 1,583 | 1,594 | 1,560 | 1,584 | 7,200 |
| 2014/05/27 | 1,508 | 1,591 | 1,500 | 1,581 | 12,800 |
| 2014/05/26 | 1,430 | 1,525 | 1,425 | 1,509 | 8,100 |
| 2014/05/23 | 1,390 | 1,555 | 1,390 | 1,450 | 27,700 |
| 2014/05/22 | 1,344 | 1,399 | 1,344 | 1,380 | 2,500 |
| 2014/05/21 | 1,323 | 1,360 | 1,322 | 1,358 | 7,300 |
| 2014/05/20 | 1,352 | 1,401 | 1,352 | 1,352 | 7,500 |
| 2014/05/19 | 1,415 | 1,440 | 1,380 | 1,382 | 8,000 |
| 2014/05/16 | 1,456 | 1,470 | 1,445 | 1,445 | 5,700 |
| 2014/05/15 | 1,470 | 1,510 | 1,400 | 1,504 | 8,900 |
| 2014/05/14 | 1,476 | 1,499 | 1,466 | 1,471 | 9,700 |
| 2014/05/13 | 1,477 | 1,500 | 1,475 | 1,497 | 13,700 |
| 2014/05/12 | 1,555 | 1,595 | 1,482 | 1,519 | 17,000 |
| 2014/05/09 | 1,624 | 1,629 | 1,565 | 1,569 | 9,800 |
| 2014/05/08 | 1,549 | 1,610 | 1,547 | 1,610 | 11,100 |
| 2014/05/07 | 1,584 | 1,603 | 1,525 | 1,563 | 10,700 |
| 2014/05/02 | 1,620 | 1,620 | 1,599 | 1,605 | 3,500 |
| 2014/05/01 | 1,626 | 1,627 | 1,594 | 1,599 | 2,700 |
| 2014/04/30 | 1,555 | 1,639 | 1,555 | 1,639 | 17,200 |
| 2014/04/28 | 1,561 | 1,600 | 1,560 | 1,590 | 4,600 |
| 2014/04/25 | 1,570 | 1,589 | 1,550 | 1,566 | 8,700 |
| 2014/04/24 | 1,598 | 1,621 | 1,570 | 1,570 | 4,900 |
| 2014/04/23 | 1,570 | 1,598 | 1,570 | 1,598 | 16,300 |
| 2014/04/22 | 1,612 | 1,613 | 1,570 | 1,575 | 9,800 |
| 2014/04/21 | 1,627 | 1,629 | 1,610 | 1,611 | 2,900 |
| 2014/04/18 | 1,600 | 1,639 | 1,600 | 1,612 | 4,900 |
| 2014/04/17 | 1,578 | 1,600 | 1,578 | 1,599 | 1,100 |
| 2014/04/16 | 1,580 | 1,610 | 1,550 | 1,604 | 7,000 |
| 2014/04/15 | 1,623 | 1,630 | 1,555 | 1,605 | 7,500 |
| 2014/04/14 | 1,628 | 1,639 | 1,592 | 1,600 | 4,200 |
| 2014/04/11 | 1,612 | 1,636 | 1,591 | 1,635 | 7,200 |
| 2014/04/10 | 1,624 | 1,683 | 1,613 | 1,668 | 6,700 |
| 2014/04/09 | 1,690 | 1,690 | 1,641 | 1,641 | 2,300 |
| 2014/04/08 | 1,710 | 1,710 | 1,668 | 1,686 | 1,100 |
| 2014/04/07 | 1,744 | 1,744 | 1,620 | 1,733 | 6,400 |
| 2014/04/04 | 1,750 | 1,775 | 1,750 | 1,755 | 5,800 |
| 2014/04/03 | 1,793 | 1,793 | 1,750 | 1,775 | 7,900 |
| 2014/04/02 | 1,794 | 1,794 | 1,747 | 1,793 | 4,400 |
| 2014/04/01 | 1,745 | 1,795 | 1,745 | 1,771 | 7,900 |
| 2014/03/31 | 1,707 | 1,800 | 1,707 | 1,759 | 9,200 |
| 2014/03/28 | 1,556 | 1,720 | 1,556 | 1,704 | 8,500 |
| 2014/03/27 | 1,595 | 1,640 | 1,573 | 1,585 | 4,500 |
| 2014/03/26 | 1,615 | 1,631 | 1,587 | 1,595 | 5,300 |
| 2014/03/25 | 1,690 | 1,692 | 1,605 | 1,615 | 5,800 |
| 2014/03/24 | 1,733 | 1,750 | 1,668 | 1,668 | 8,800 |
| 2014/03/20 | 1,691 | 1,739 | 1,647 | 1,653 | 7,300 |
| 2014/03/19 | 1,711 | 1,749 | 1,685 | 1,700 | 8,200 |
| 2014/03/18 | 1,733 | 1,748 | 1,700 | 1,703 | 6,000 |
| 2014/03/17 | 1,820 | 1,820 | 1,692 | 1,700 | 12,000 |
| 2014/03/14 | 1,850 | 1,850 | 1,800 | 1,800 | 6,700 |
| 2014/03/13 | 1,922 | 1,922 | 1,830 | 1,830 | 6,100 |
| 2014/03/12 | 1,903 | 1,903 | 1,848 | 1,882 | 4,500 |
| 2014/03/11 | 1,919 | 1,935 | 1,918 | 1,925 | 1,200 |
| 2014/03/10 | 1,918 | 1,950 | 1,918 | 1,929 | 1,800 |
| 2014/03/07 | 1,967 | 1,968 | 1,930 | 1,958 | 2,800 |
| 2014/03/06 | 1,955 | 1,955 | 1,916 | 1,928 | 1,000 |
| 2014/03/05 | 1,892 | 1,917 | 1,892 | 1,916 | 1,400 |
| 2014/03/04 | 1,936 | 1,936 | 1,831 | 1,870 | 3,300 |
| 2014/03/03 | 1,958 | 1,958 | 1,807 | 1,902 | 7,800 |
| 2014/02/28 | 1,993 | 2,009 | 1,979 | 1,991 | 21,800 |
| 2014/02/27 | 2,016 | 2,016 | 1,958 | 1,999 | 23,100 |
| 2014/02/26 | 2,013 | 2,030 | 1,958 | 2,029 | 21,600 |
| 2014/02/25 | 2,008 | 2,014 | 1,977 | 2,010 | 14,100 |
| 2014/02/24 | 1,994 | 2,020 | 1,976 | 2,008 | 19,900 |
| 2014/02/21 | 1,950 | 1,995 | 1,937 | 1,966 | 13,100 |
| 2014/02/20 | 1,960 | 1,960 | 1,890 | 1,935 | 13,600 |
| 2014/02/19 | 1,811 | 1,968 | 1,811 | 1,965 | 24,200 |
| 2014/02/18 | 1,790 | 1,872 | 1,758 | 1,872 | 59,600 |
| 2014/02/17 | 1,822 | 1,822 | 1,739 | 1,779 | 3,000 |
| 2014/02/14 | 1,804 | 1,822 | 1,765 | 1,798 | 4,300 |
| 2014/02/13 | 1,799 | 1,882 | 1,740 | 1,844 | 18,900 |
| 2014/02/12 | 1,834 | 1,885 | 1,805 | 1,833 | 15,500 |
| 2014/02/10 | 1,867 | 1,867 | 1,819 | 1,819 | 8,500 |
| 2014/02/07 | 1,820 | 1,860 | 1,767 | 1,860 | 21,700 |
| 2014/02/06 | 1,730 | 1,866 | 1,730 | 1,830 | 43,200 |
| 2014/02/05 | 1,720 | 1,771 | 1,672 | 1,744 | 39,800 |
| 2014/02/04 | 1,492 | 1,780 | 1,465 | 1,719 | 55,200 |
| 2014/02/03 | 1,743 | 1,768 | 1,671 | 1,692 | 25,700 |
| 2014/01/31 | 1,871 | 1,871 | 1,710 | 1,863 | 29,700 |
| 2014/01/30 | 1,836 | 1,859 | 1,801 | 1,859 | 16,700 |
| 2014/01/29 | 1,895 | 1,915 | 1,801 | 1,876 | 19,400 |
| 2014/01/28 | 1,920 | 1,938 | 1,820 | 1,895 | 55,200 |
| 2014/01/27 | 1,744 | 1,765 | 1,740 | 1,760 | 33,100 |
| 2014/01/24 | 1,782 | 1,794 | 1,778 | 1,782 | 7,800 |
| 2014/01/23 | 1,849 | 1,850 | 1,798 | 1,808 | 10,300 |
| 2014/01/22 | 1,810 | 1,845 | 1,810 | 1,844 | 6,700 |
| 2014/01/21 | 1,800 | 1,820 | 1,800 | 1,812 | 6,600 |
| 2014/01/20 | 1,820 | 1,820 | 1,781 | 1,807 | 10,800 |
| 2014/01/17 | 1,776 | 1,832 | 1,776 | 1,825 | 8,600 |
| 2014/01/16 | 1,844 | 1,853 | 1,800 | 1,802 | 29,000 |
| 2014/01/15 | 1,867 | 1,881 | 1,850 | 1,863 | 7,800 |
| 2014/01/14 | 1,855 | 1,890 | 1,850 | 1,863 | 8,600 |
| 2014/01/10 | 1,901 | 1,910 | 1,893 | 1,904 | 5,500 |
| 2014/01/09 | 1,969 | 1,969 | 1,909 | 1,915 | 12,200 |
| 2014/01/08 | 1,900 | 1,985 | 1,881 | 1,960 | 14,200 |
| 2014/01/07 | 1,935 | 1,935 | 1,878 | 1,900 | 12,300 |
| 2014/01/06 | 1,943 | 1,949 | 1,906 | 1,909 | 20,000 |