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 |
|---|---|---|---|---|---|
| 2020/12/30 | 2,995 | 3,085 | 2,964 | 3,015 | 95,000 |
| 2020/12/29 | 2,936 | 3,030 | 2,931 | 3,000 | 102,300 |
| 2020/12/28 | 2,981 | 3,060 | 2,922 | 2,936 | 165,700 |
| 2020/12/25 | 2,998 | 3,015 | 2,947 | 3,000 | 124,000 |
| 2020/12/24 | 2,962 | 3,020 | 2,950 | 3,020 | 102,200 |
| 2020/12/23 | 2,921 | 3,010 | 2,890 | 3,010 | 112,100 |
| 2020/12/22 | 3,015 | 3,015 | 2,870 | 2,881 | 151,400 |
| 2020/12/21 | 3,085 | 3,090 | 3,015 | 3,015 | 62,300 |
| 2020/12/18 | 3,060 | 3,100 | 3,045 | 3,060 | 80,600 |
| 2020/12/17 | 3,060 | 3,085 | 3,035 | 3,080 | 76,000 |
| 2020/12/16 | 3,085 | 3,085 | 3,020 | 3,060 | 49,700 |
| 2020/12/15 | 3,060 | 3,185 | 3,000 | 3,045 | 96,700 |
| 2020/12/14 | 3,085 | 3,100 | 3,040 | 3,040 | 64,900 |
| 2020/12/11 | 3,030 | 3,090 | 3,030 | 3,090 | 50,000 |
| 2020/12/10 | 3,050 | 3,085 | 3,015 | 3,030 | 61,600 |
| 2020/12/09 | 3,110 | 3,150 | 3,070 | 3,120 | 96,300 |
| 2020/12/08 | 3,000 | 3,130 | 2,967 | 3,120 | 105,300 |
| 2020/12/07 | 3,100 | 3,125 | 2,958 | 2,998 | 287,600 |
| 2020/12/04 | 3,070 | 3,120 | 3,045 | 3,110 | 91,400 |
| 2020/12/03 | 3,185 | 3,185 | 3,055 | 3,095 | 120,700 |
| 2020/12/02 | 3,230 | 3,250 | 3,140 | 3,210 | 126,200 |
| 2020/12/01 | 3,195 | 3,270 | 3,135 | 3,220 | 161,800 |
| 2020/11/30 | 3,185 | 3,225 | 3,145 | 3,170 | 144,200 |
| 2020/11/27 | 3,070 | 3,155 | 3,050 | 3,150 | 119,900 |
| 2020/11/26 | 3,040 | 3,115 | 3,030 | 3,085 | 126,200 |
| 2020/11/25 | 3,180 | 3,225 | 3,010 | 3,050 | 278,300 |
| 2020/11/24 | 3,010 | 3,165 | 2,966 | 3,160 | 254,300 |
| 2020/11/20 | 2,964 | 2,980 | 2,884 | 2,963 | 158,900 |
| 2020/11/19 | 3,030 | 3,035 | 2,890 | 2,933 | 282,300 |
| 2020/11/18 | 3,020 | 3,040 | 2,900 | 2,977 | 249,300 |
| 2020/11/17 | 3,215 | 3,215 | 3,025 | 3,035 | 304,400 |
| 2020/11/16 | 3,280 | 3,280 | 3,165 | 3,195 | 100,800 |
| 2020/11/13 | 3,240 | 3,240 | 3,170 | 3,230 | 145,200 |
| 2020/11/12 | 3,350 | 3,350 | 3,195 | 3,255 | 117,900 |
| 2020/11/11 | 3,240 | 3,310 | 3,170 | 3,270 | 191,900 |
| 2020/11/10 | 3,500 | 3,500 | 3,300 | 3,330 | 237,400 |
| 2020/11/09 | 3,550 | 3,640 | 3,490 | 3,565 | 205,000 |
| 2020/11/06 | 3,650 | 3,650 | 3,450 | 3,480 | 313,200 |
| 2020/11/05 | 3,620 | 3,760 | 3,470 | 3,595 | 976,500 |
| 2020/11/04 | 3,280 | 3,370 | 3,225 | 3,370 | 206,700 |
| 2020/11/02 | 3,225 | 3,230 | 3,110 | 3,165 | 143,900 |
| 2020/10/30 | 3,265 | 3,310 | 3,120 | 3,155 | 102,500 |
| 2020/10/29 | 3,185 | 3,270 | 3,155 | 3,260 | 100,600 |
| 2020/10/28 | 3,200 | 3,275 | 3,185 | 3,255 | 79,000 |
| 2020/10/27 | 3,100 | 3,250 | 3,050 | 3,240 | 151,300 |
| 2020/10/26 | 3,325 | 3,355 | 3,180 | 3,180 | 151,300 |
| 2020/10/23 | 3,360 | 3,375 | 3,165 | 3,325 | 212,600 |
| 2020/10/22 | 3,485 | 3,520 | 3,405 | 3,410 | 180,300 |
| 2020/10/21 | 3,620 | 3,630 | 3,540 | 3,545 | 132,200 |
| 2020/10/20 | 3,505 | 3,675 | 3,475 | 3,590 | 136,800 |
| 2020/10/19 | 3,530 | 3,605 | 3,450 | 3,575 | 161,000 |
| 2020/10/16 | 3,630 | 3,630 | 3,490 | 3,530 | 253,500 |
| 2020/10/15 | 3,770 | 3,810 | 3,650 | 3,680 | 290,700 |
| 2020/10/14 | 3,525 | 3,750 | 3,515 | 3,745 | 567,500 |
| 2020/10/13 | 3,560 | 3,570 | 3,440 | 3,515 | 174,300 |
| 2020/10/12 | 3,550 | 3,565 | 3,475 | 3,530 | 194,300 |
| 2020/10/09 | 3,410 | 3,500 | 3,385 | 3,495 | 206,200 |
| 2020/10/08 | 3,450 | 3,490 | 3,380 | 3,445 | 234,400 |
| 2020/10/07 | 3,355 | 3,470 | 3,320 | 3,425 | 223,100 |
| 2020/10/06 | 3,420 | 3,425 | 3,335 | 3,390 | 199,500 |
| 2020/10/05 | 3,295 | 3,390 | 3,245 | 3,385 | 231,900 |
| 2020/10/02 | 3,350 | 3,365 | 3,210 | 3,225 | 240,900 |
| 2020/09/30 | 3,325 | 3,350 | 3,255 | 3,305 | 151,000 |
| 2020/09/29 | 3,220 | 3,340 | 3,205 | 3,325 | 186,400 |
| 2020/09/28 | 3,260 | 3,310 | 3,150 | 3,225 | 164,100 |
| 2020/09/25 | 3,085 | 3,210 | 3,085 | 3,200 | 87,300 |
| 2020/09/24 | 3,155 | 3,195 | 3,080 | 3,125 | 114,300 |
| 2020/09/23 | 3,170 | 3,225 | 3,125 | 3,200 | 133,900 |
| 2020/09/18 | 3,215 | 3,225 | 3,150 | 3,200 | 97,100 |
| 2020/09/17 | 3,250 | 3,270 | 3,155 | 3,235 | 144,500 |
| 2020/09/16 | 3,110 | 3,235 | 3,110 | 3,200 | 142,700 |
| 2020/09/15 | 2,985 | 3,085 | 2,974 | 3,080 | 120,300 |
| 2020/09/14 | 3,095 | 3,095 | 2,965 | 2,974 | 133,900 |
| 2020/09/11 | 3,025 | 3,080 | 2,988 | 3,075 | 122,200 |
| 2020/09/10 | 3,080 | 3,110 | 3,000 | 3,025 | 104,900 |
| 2020/09/09 | 2,999 | 3,120 | 2,994 | 3,040 | 148,500 |
| 2020/09/08 | 3,065 | 3,130 | 2,994 | 3,065 | 174,600 |
| 2020/09/07 | 3,230 | 3,230 | 3,095 | 3,100 | 161,000 |
| 2020/09/04 | 3,230 | 3,335 | 3,110 | 3,265 | 173,800 |
| 2020/09/03 | 3,420 | 3,425 | 3,320 | 3,365 | 91,300 |
| 2020/09/02 | 3,440 | 3,450 | 3,335 | 3,410 | 142,100 |
| 2020/09/01 | 3,340 | 3,430 | 3,320 | 3,425 | 104,900 |
| 2020/08/31 | 3,355 | 3,420 | 3,330 | 3,370 | 145,200 |
| 2020/08/28 | 3,330 | 3,365 | 3,160 | 3,230 | 229,500 |
| 2020/08/27 | 3,490 | 3,520 | 3,360 | 3,395 | 138,500 |
| 2020/08/26 | 3,490 | 3,535 | 3,420 | 3,485 | 130,600 |
| 2020/08/25 | 3,560 | 3,630 | 3,485 | 3,495 | 334,900 |
| 2020/08/24 | 3,470 | 3,535 | 3,430 | 3,510 | 275,100 |
| 2020/08/21 | 3,345 | 3,430 | 3,305 | 3,405 | 236,800 |
| 2020/08/20 | 3,310 | 3,365 | 3,265 | 3,300 | 137,000 |
| 2020/08/19 | 3,265 | 3,370 | 3,215 | 3,350 | 208,400 |
| 2020/08/18 | 3,235 | 3,295 | 3,205 | 3,245 | 114,300 |
| 2020/08/17 | 3,215 | 3,260 | 3,165 | 3,235 | 113,300 |
| 2020/08/14 | 3,150 | 3,255 | 3,120 | 3,245 | 199,600 |
| 2020/08/13 | 3,090 | 3,140 | 3,030 | 3,110 | 108,600 |
| 2020/08/12 | 3,090 | 3,140 | 3,005 | 3,020 | 144,900 |
| 2020/08/11 | 3,110 | 3,155 | 3,040 | 3,120 | 113,700 |
| 2020/08/07 | 3,215 | 3,230 | 3,105 | 3,120 | 145,900 |
| 2020/08/06 | 3,190 | 3,250 | 3,135 | 3,220 | 167,200 |
| 2020/08/05 | 3,255 | 3,280 | 3,110 | 3,220 | 249,700 |
| 2020/08/04 | 3,000 | 3,250 | 3,000 | 3,190 | 537,900 |
| 2020/08/03 | 3,030 | 3,190 | 3,010 | 3,185 | 354,200 |
| 2020/07/31 | 3,055 | 3,085 | 2,952 | 2,982 | 152,400 |
| 2020/07/30 | 3,035 | 3,095 | 3,010 | 3,075 | 103,000 |
| 2020/07/29 | 3,065 | 3,095 | 3,010 | 3,035 | 110,300 |
| 2020/07/28 | 3,055 | 3,140 | 3,050 | 3,100 | 154,900 |
| 2020/07/27 | 3,020 | 3,065 | 2,995 | 3,050 | 128,300 |
| 2020/07/22 | 3,050 | 3,090 | 2,967 | 3,075 | 151,900 |
| 2020/07/21 | 3,080 | 3,130 | 3,025 | 3,085 | 282,600 |
| 2020/07/20 | 2,950 | 3,070 | 2,950 | 3,055 | 264,100 |
| 2020/07/17 | 2,890 | 2,974 | 2,890 | 2,930 | 94,400 |
| 2020/07/16 | 2,950 | 3,015 | 2,897 | 2,912 | 173,800 |
| 2020/07/15 | 2,890 | 2,960 | 2,870 | 2,950 | 103,600 |
| 2020/07/14 | 2,950 | 2,957 | 2,846 | 2,891 | 150,800 |
| 2020/07/13 | 2,915 | 2,996 | 2,904 | 2,954 | 171,600 |
| 2020/07/10 | 2,946 | 2,963 | 2,897 | 2,915 | 151,500 |
| 2020/07/09 | 2,951 | 3,010 | 2,886 | 2,963 | 218,300 |
| 2020/07/08 | 2,886 | 3,000 | 2,858 | 2,979 | 272,600 |
| 2020/07/07 | 2,890 | 2,934 | 2,821 | 2,883 | 127,600 |
| 2020/07/06 | 2,881 | 2,962 | 2,849 | 2,864 | 290,500 |
| 2020/07/03 | 2,683 | 2,853 | 2,651 | 2,844 | 232,500 |
| 2020/07/02 | 2,836 | 2,870 | 2,615 | 2,633 | 220,300 |
| 2020/07/01 | 2,883 | 2,948 | 2,781 | 2,796 | 194,000 |
| 2020/06/30 | 2,916 | 2,991 | 2,757 | 2,861 | 319,700 |
| 2020/06/29 | 2,880 | 3,000 | 2,866 | 2,866 | 529,000 |
| 2020/06/26 | 2,765 | 2,875 | 2,747 | 2,855 | 350,400 |
| 2020/06/25 | 2,730 | 2,760 | 2,691 | 2,714 | 144,700 |
| 2020/06/24 | 2,710 | 2,777 | 2,676 | 2,772 | 191,200 |
| 2020/06/23 | 2,660 | 2,680 | 2,595 | 2,670 | 90,300 |
| 2020/06/22 | 2,628 | 2,674 | 2,593 | 2,652 | 105,800 |
| 2020/06/19 | 2,738 | 2,740 | 2,630 | 2,657 | 179,000 |
| 2020/06/18 | 2,599 | 2,700 | 2,570 | 2,700 | 228,700 |
| 2020/06/17 | 2,517 | 2,599 | 2,517 | 2,564 | 95,600 |
| 2020/06/16 | 2,474 | 2,569 | 2,469 | 2,557 | 122,900 |
| 2020/06/15 | 2,460 | 2,575 | 2,421 | 2,430 | 126,400 |
| 2020/06/12 | 2,307 | 2,481 | 2,301 | 2,460 | 123,500 |
| 2020/06/11 | 2,491 | 2,575 | 2,478 | 2,507 | 108,100 |
| 2020/06/10 | 2,450 | 2,532 | 2,450 | 2,496 | 67,400 |
| 2020/06/09 | 2,499 | 2,513 | 2,411 | 2,495 | 122,100 |
| 2020/06/08 | 2,440 | 2,511 | 2,424 | 2,461 | 97,000 |
| 2020/06/05 | 2,468 | 2,478 | 2,413 | 2,452 | 108,900 |
| 2020/06/04 | 2,502 | 2,520 | 2,458 | 2,490 | 121,500 |
| 2020/06/03 | 2,560 | 2,570 | 2,500 | 2,522 | 136,800 |
| 2020/06/02 | 2,609 | 2,638 | 2,561 | 2,590 | 149,700 |
| 2020/06/01 | 2,550 | 2,619 | 2,550 | 2,584 | 172,800 |
| 2020/05/29 | 2,436 | 2,563 | 2,435 | 2,545 | 234,900 |
| 2020/05/28 | 2,599 | 2,599 | 2,359 | 2,413 | 522,200 |
| 2020/05/27 | 2,585 | 2,636 | 2,530 | 2,630 | 456,800 |
| 2020/05/26 | 2,385 | 2,573 | 2,345 | 2,515 | 485,400 |
| 2020/05/25 | 2,288 | 2,401 | 2,285 | 2,386 | 341,200 |
| 2020/05/22 | 2,163 | 2,209 | 2,141 | 2,188 | 112,100 |
| 2020/05/21 | 2,131 | 2,159 | 2,099 | 2,149 | 80,000 |
| 2020/05/20 | 2,060 | 2,136 | 2,060 | 2,129 | 113,900 |
| 2020/05/19 | 2,093 | 2,093 | 2,049 | 2,067 | 118,600 |
| 2020/05/18 | 2,005 | 2,055 | 1,984 | 2,052 | 102,800 |
| 2020/05/15 | 1,949 | 1,990 | 1,918 | 1,984 | 66,600 |
| 2020/05/14 | 2,004 | 2,038 | 1,946 | 1,949 | 122,300 |
| 2020/05/13 | 1,973 | 2,030 | 1,955 | 2,004 | 132,500 |
| 2020/05/12 | 1,872 | 2,020 | 1,861 | 1,993 | 338,500 |
| 2020/05/11 | 1,982 | 1,991 | 1,930 | 1,988 | 249,000 |
| 2020/05/08 | 1,855 | 1,899 | 1,851 | 1,875 | 157,300 |
| 2020/05/07 | 1,813 | 1,868 | 1,803 | 1,842 | 123,100 |
| 2020/05/01 | 1,788 | 1,817 | 1,780 | 1,807 | 75,300 |
| 2020/04/30 | 1,830 | 1,847 | 1,806 | 1,808 | 109,400 |
| 2020/04/28 | 1,779 | 1,793 | 1,727 | 1,792 | 147,800 |
| 2020/04/27 | 1,769 | 1,780 | 1,751 | 1,763 | 74,200 |
| 2020/04/24 | 1,780 | 1,780 | 1,728 | 1,752 | 58,200 |
| 2020/04/23 | 1,748 | 1,787 | 1,725 | 1,782 | 85,600 |
| 2020/04/22 | 1,722 | 1,732 | 1,681 | 1,718 | 99,000 |
| 2020/04/21 | 1,824 | 1,824 | 1,753 | 1,775 | 94,200 |
| 2020/04/20 | 1,755 | 1,859 | 1,755 | 1,848 | 157,100 |
| 2020/04/17 | 1,765 | 1,779 | 1,748 | 1,758 | 122,200 |
| 2020/04/16 | 1,660 | 1,749 | 1,660 | 1,746 | 93,600 |
| 2020/04/15 | 1,731 | 1,757 | 1,685 | 1,695 | 86,000 |
| 2020/04/14 | 1,626 | 1,726 | 1,610 | 1,726 | 161,300 |
| 2020/04/13 | 1,633 | 1,644 | 1,601 | 1,606 | 80,000 |
| 2020/04/10 | 1,656 | 1,657 | 1,597 | 1,649 | 158,300 |
| 2020/04/09 | 1,621 | 1,659 | 1,607 | 1,653 | 83,100 |
| 2020/04/08 | 1,565 | 1,604 | 1,518 | 1,598 | 79,800 |
| 2020/04/07 | 1,562 | 1,599 | 1,523 | 1,562 | 125,200 |
| 2020/04/06 | 1,404 | 1,513 | 1,397 | 1,492 | 116,900 |
| 2020/04/03 | 1,493 | 1,514 | 1,360 | 1,390 | 135,800 |
| 2020/04/02 | 1,485 | 1,522 | 1,463 | 1,481 | 68,000 |
| 2020/04/01 | 1,542 | 1,573 | 1,478 | 1,492 | 86,700 |
| 2020/03/31 | 1,515 | 1,595 | 1,477 | 1,559 | 187,100 |
| 2020/03/30 | 1,430 | 1,498 | 1,421 | 1,478 | 148,600 |
| 2020/03/27 | 1,480 | 1,527 | 1,464 | 1,512 | 132,500 |
| 2020/03/26 | 1,416 | 1,467 | 1,397 | 1,438 | 154,700 |
| 2020/03/25 | 1,513 | 1,520 | 1,430 | 1,471 | 161,300 |
| 2020/03/24 | 1,405 | 1,435 | 1,377 | 1,423 | 131,100 |
| 2020/03/23 | 1,270 | 1,356 | 1,258 | 1,334 | 188,100 |
| 2020/03/19 | 1,343 | 1,357 | 1,241 | 1,273 | 255,500 |
| 2020/03/18 | 1,369 | 1,402 | 1,295 | 1,298 | 185,900 |
| 2020/03/17 | 1,228 | 1,369 | 1,225 | 1,355 | 228,300 |
| 2020/03/16 | 1,347 | 1,399 | 1,285 | 1,295 | 204,300 |
| 2020/03/13 | 1,304 | 1,359 | 1,255 | 1,319 | 234,500 |
| 2020/03/12 | 1,460 | 1,549 | 1,430 | 1,448 | 210,400 |
| 2020/03/11 | 1,588 | 1,614 | 1,530 | 1,530 | 173,100 |
| 2020/03/10 | 1,405 | 1,599 | 1,381 | 1,596 | 208,700 |
| 2020/03/09 | 1,588 | 1,597 | 1,499 | 1,505 | 242,700 |
| 2020/03/06 | 1,707 | 1,731 | 1,665 | 1,666 | 122,000 |
| 2020/03/05 | 1,805 | 1,809 | 1,704 | 1,731 | 91,500 |
| 2020/03/04 | 1,691 | 1,765 | 1,682 | 1,745 | 86,100 |
| 2020/03/03 | 1,829 | 1,859 | 1,731 | 1,731 | 136,600 |
| 2020/03/02 | 1,629 | 1,795 | 1,628 | 1,759 | 157,700 |
| 2020/02/28 | 1,660 | 1,714 | 1,618 | 1,628 | 213,100 |
| 2020/02/27 | 1,809 | 1,836 | 1,745 | 1,760 | 206,200 |
| 2020/02/26 | 1,808 | 1,818 | 1,764 | 1,812 | 136,900 |
| 2020/02/25 | 1,814 | 1,871 | 1,802 | 1,830 | 148,500 |
| 2020/02/21 | 1,898 | 1,928 | 1,883 | 1,915 | 88,200 |
| 2020/02/20 | 1,980 | 1,982 | 1,914 | 1,914 | 104,600 |
| 2020/02/19 | 1,948 | 1,973 | 1,934 | 1,949 | 72,200 |
| 2020/02/18 | 2,003 | 2,004 | 1,908 | 1,929 | 116,100 |
| 2020/02/17 | 1,989 | 2,034 | 1,946 | 2,008 | 112,900 |
| 2020/02/14 | 2,080 | 2,080 | 2,016 | 2,020 | 124,700 |
| 2020/02/13 | 2,147 | 2,147 | 2,075 | 2,097 | 101,500 |
| 2020/02/12 | 2,147 | 2,180 | 2,114 | 2,130 | 102,100 |
| 2020/02/10 | 2,090 | 2,152 | 2,042 | 2,114 | 193,300 |
| 2020/02/07 | 2,194 | 2,205 | 2,065 | 2,082 | 377,400 |
| 2020/02/06 | 2,263 | 2,279 | 2,210 | 2,231 | 194,900 |
| 2020/02/05 | 2,231 | 2,282 | 2,177 | 2,249 | 451,100 |
| 2020/02/04 | 2,052 | 2,202 | 2,005 | 2,202 | 899,800 |
| 2020/02/03 | 1,722 | 1,810 | 1,706 | 1,802 | 165,600 |
| 2020/01/31 | 1,793 | 1,835 | 1,791 | 1,795 | 80,100 |
| 2020/01/30 | 1,861 | 1,884 | 1,784 | 1,797 | 154,300 |
| 2020/01/29 | 1,907 | 1,920 | 1,862 | 1,863 | 84,300 |
| 2020/01/28 | 1,864 | 1,921 | 1,831 | 1,904 | 119,800 |
| 2020/01/27 | 1,949 | 1,963 | 1,901 | 1,901 | 189,300 |
| 2020/01/24 | 2,051 | 2,083 | 2,012 | 2,021 | 80,200 |
| 2020/01/23 | 2,045 | 2,053 | 2,006 | 2,042 | 82,900 |
| 2020/01/22 | 2,067 | 2,078 | 2,038 | 2,054 | 59,900 |
| 2020/01/21 | 2,128 | 2,135 | 2,080 | 2,088 | 81,200 |
| 2020/01/20 | 2,157 | 2,163 | 2,100 | 2,124 | 95,900 |
| 2020/01/17 | 2,188 | 2,190 | 2,093 | 2,140 | 197,800 |
| 2020/01/16 | 2,063 | 2,172 | 2,062 | 2,160 | 277,500 |
| 2020/01/15 | 2,019 | 2,057 | 2,000 | 2,044 | 81,500 |
| 2020/01/14 | 2,027 | 2,040 | 1,995 | 2,019 | 88,200 |
| 2020/01/10 | 2,023 | 2,025 | 1,985 | 2,018 | 91,600 |
| 2020/01/09 | 2,010 | 2,038 | 1,997 | 2,025 | 59,400 |
| 2020/01/08 | 2,011 | 2,011 | 1,939 | 1,970 | 96,100 |
| 2020/01/07 | 1,986 | 2,038 | 1,986 | 2,031 | 91,000 |
| 2020/01/06 | 2,001 | 2,023 | 1,960 | 1,969 | 86,800 |