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 |
|---|---|---|---|---|---|
| 2021/12/30 | 3,480 | 3,495 | 3,410 | 3,420 | 48,700 |
| 2021/12/29 | 3,425 | 3,495 | 3,405 | 3,485 | 43,500 |
| 2021/12/28 | 3,410 | 3,445 | 3,370 | 3,435 | 114,200 |
| 2021/12/27 | 3,465 | 3,465 | 3,370 | 3,395 | 52,000 |
| 2021/12/24 | 3,450 | 3,550 | 3,430 | 3,450 | 74,400 |
| 2021/12/23 | 3,500 | 3,550 | 3,430 | 3,445 | 51,300 |
| 2021/12/22 | 3,420 | 3,505 | 3,390 | 3,485 | 101,600 |
| 2021/12/21 | 3,365 | 3,395 | 3,305 | 3,360 | 62,000 |
| 2021/12/20 | 3,315 | 3,370 | 3,275 | 3,275 | 81,400 |
| 2021/12/17 | 3,325 | 3,405 | 3,285 | 3,320 | 119,200 |
| 2021/12/16 | 3,500 | 3,500 | 3,395 | 3,425 | 76,200 |
| 2021/12/15 | 3,385 | 3,440 | 3,350 | 3,430 | 70,100 |
| 2021/12/14 | 3,500 | 3,510 | 3,380 | 3,415 | 77,500 |
| 2021/12/13 | 3,630 | 3,640 | 3,560 | 3,595 | 45,900 |
| 2021/12/10 | 3,640 | 3,640 | 3,550 | 3,585 | 87,700 |
| 2021/12/09 | 3,715 | 3,765 | 3,660 | 3,710 | 98,900 |
| 2021/12/08 | 3,600 | 3,655 | 3,525 | 3,645 | 102,300 |
| 2021/12/07 | 3,470 | 3,530 | 3,450 | 3,500 | 86,500 |
| 2021/12/06 | 3,375 | 3,375 | 3,285 | 3,330 | 87,400 |
| 2021/12/03 | 3,375 | 3,415 | 3,275 | 3,410 | 91,600 |
| 2021/12/02 | 3,450 | 3,490 | 3,285 | 3,315 | 162,200 |
| 2021/12/01 | 3,500 | 3,530 | 3,310 | 3,515 | 145,800 |
| 2021/11/30 | 3,635 | 3,680 | 3,485 | 3,485 | 88,200 |
| 2021/11/29 | 3,615 | 3,690 | 3,480 | 3,515 | 157,200 |
| 2021/11/26 | 3,665 | 3,755 | 3,565 | 3,665 | 112,300 |
| 2021/11/25 | 3,675 | 3,785 | 3,605 | 3,630 | 70,000 |
| 2021/11/24 | 3,700 | 3,720 | 3,545 | 3,605 | 118,200 |
| 2021/11/22 | 3,685 | 3,810 | 3,650 | 3,770 | 96,000 |
| 2021/11/19 | 3,745 | 3,745 | 3,575 | 3,710 | 122,700 |
| 2021/11/18 | 3,760 | 3,810 | 3,700 | 3,755 | 101,100 |
| 2021/11/17 | 3,940 | 3,960 | 3,765 | 3,775 | 189,800 |
| 2021/11/16 | 4,025 | 4,025 | 3,830 | 3,980 | 269,400 |
| 2021/11/15 | 4,020 | 4,125 | 3,860 | 4,055 | 460,800 |
| 2021/11/12 | 3,600 | 3,940 | 3,575 | 3,940 | 902,300 |
| 2021/11/11 | 3,275 | 3,285 | 3,215 | 3,240 | 85,700 |
| 2021/11/10 | 3,235 | 3,310 | 3,230 | 3,295 | 51,900 |
| 2021/11/09 | 3,310 | 3,355 | 3,255 | 3,255 | 69,500 |
| 2021/11/08 | 3,415 | 3,415 | 3,285 | 3,300 | 90,600 |
| 2021/11/05 | 3,330 | 3,415 | 3,305 | 3,415 | 125,200 |
| 2021/11/04 | 3,400 | 3,415 | 3,310 | 3,310 | 100,800 |
| 2021/11/02 | 3,270 | 3,335 | 3,265 | 3,320 | 86,400 |
| 2021/11/01 | 3,240 | 3,285 | 3,210 | 3,255 | 98,000 |
| 2021/10/29 | 3,200 | 3,205 | 3,105 | 3,120 | 96,400 |
| 2021/10/28 | 3,155 | 3,215 | 3,140 | 3,185 | 60,300 |
| 2021/10/27 | 3,150 | 3,175 | 3,135 | 3,165 | 31,400 |
| 2021/10/26 | 3,140 | 3,220 | 3,140 | 3,170 | 60,200 |
| 2021/10/25 | 3,125 | 3,160 | 3,100 | 3,140 | 57,600 |
| 2021/10/22 | 3,130 | 3,185 | 3,115 | 3,170 | 40,000 |
| 2021/10/21 | 3,195 | 3,210 | 3,135 | 3,145 | 54,000 |
| 2021/10/20 | 3,190 | 3,215 | 3,165 | 3,165 | 53,100 |
| 2021/10/19 | 3,065 | 3,155 | 3,065 | 3,155 | 66,900 |
| 2021/10/18 | 3,135 | 3,135 | 3,040 | 3,075 | 67,300 |
| 2021/10/15 | 3,120 | 3,140 | 3,100 | 3,135 | 53,700 |
| 2021/10/14 | 3,060 | 3,120 | 3,045 | 3,085 | 41,900 |
| 2021/10/13 | 3,040 | 3,085 | 3,010 | 3,025 | 45,300 |
| 2021/10/12 | 3,130 | 3,130 | 3,050 | 3,055 | 41,500 |
| 2021/10/11 | 3,055 | 3,125 | 2,994 | 3,110 | 51,500 |
| 2021/10/08 | 2,990 | 3,085 | 2,990 | 3,055 | 50,400 |
| 2021/10/07 | 2,939 | 3,040 | 2,936 | 2,996 | 84,000 |
| 2021/10/06 | 2,967 | 3,010 | 2,903 | 2,923 | 136,600 |
| 2021/10/05 | 2,950 | 2,966 | 2,836 | 2,919 | 259,100 |
| 2021/10/04 | 3,020 | 3,065 | 2,958 | 3,010 | 130,400 |
| 2021/10/01 | 2,989 | 3,080 | 2,989 | 3,035 | 73,900 |
| 2021/09/30 | 3,055 | 3,065 | 2,998 | 3,040 | 44,400 |
| 2021/09/29 | 2,984 | 3,040 | 2,971 | 3,030 | 138,500 |
| 2021/09/28 | 3,155 | 3,160 | 3,035 | 3,065 | 100,900 |
| 2021/09/27 | 3,190 | 3,220 | 3,110 | 3,130 | 91,900 |
| 2021/09/24 | 3,240 | 3,240 | 3,160 | 3,185 | 77,200 |
| 2021/09/22 | 3,160 | 3,210 | 3,105 | 3,120 | 104,200 |
| 2021/09/21 | 3,165 | 3,245 | 3,145 | 3,220 | 104,900 |
| 2021/09/17 | 3,280 | 3,315 | 3,250 | 3,315 | 68,500 |
| 2021/09/16 | 3,335 | 3,335 | 3,250 | 3,270 | 87,100 |
| 2021/09/15 | 3,385 | 3,385 | 3,290 | 3,325 | 60,700 |
| 2021/09/14 | 3,360 | 3,390 | 3,315 | 3,380 | 59,200 |
| 2021/09/13 | 3,410 | 3,465 | 3,350 | 3,365 | 118,400 |
| 2021/09/10 | 3,270 | 3,340 | 3,255 | 3,320 | 128,500 |
| 2021/09/09 | 3,235 | 3,235 | 3,185 | 3,220 | 47,400 |
| 2021/09/08 | 3,170 | 3,235 | 3,165 | 3,235 | 51,300 |
| 2021/09/07 | 3,265 | 3,290 | 3,175 | 3,195 | 66,700 |
| 2021/09/06 | 3,210 | 3,260 | 3,175 | 3,255 | 80,400 |
| 2021/09/03 | 3,180 | 3,215 | 3,115 | 3,150 | 110,400 |
| 2021/09/02 | 3,255 | 3,285 | 3,160 | 3,175 | 105,100 |
| 2021/09/01 | 3,210 | 3,290 | 3,170 | 3,285 | 152,700 |
| 2021/08/31 | 3,285 | 3,330 | 3,265 | 3,310 | 74,700 |
| 2021/08/30 | 3,240 | 3,320 | 3,230 | 3,305 | 141,000 |
| 2021/08/27 | 3,200 | 3,210 | 3,140 | 3,195 | 61,900 |
| 2021/08/26 | 3,130 | 3,225 | 3,130 | 3,210 | 75,200 |
| 2021/08/25 | 3,140 | 3,215 | 3,130 | 3,130 | 78,400 |
| 2021/08/24 | 3,150 | 3,205 | 3,135 | 3,140 | 113,900 |
| 2021/08/23 | 3,070 | 3,190 | 3,070 | 3,175 | 182,500 |
| 2021/08/20 | 3,010 | 3,075 | 2,979 | 3,005 | 119,400 |
| 2021/08/19 | 2,871 | 3,010 | 2,871 | 2,982 | 134,500 |
| 2021/08/18 | 2,800 | 2,912 | 2,781 | 2,910 | 119,700 |
| 2021/08/17 | 2,969 | 2,969 | 2,795 | 2,804 | 244,400 |
| 2021/08/16 | 3,005 | 3,030 | 2,941 | 3,000 | 108,600 |
| 2021/08/13 | 2,963 | 3,010 | 2,927 | 3,005 | 90,400 |
| 2021/08/12 | 2,995 | 3,010 | 2,955 | 2,956 | 145,300 |
| 2021/08/11 | 3,030 | 3,050 | 2,960 | 2,994 | 110,700 |
| 2021/08/10 | 2,977 | 3,060 | 2,945 | 3,045 | 116,600 |
| 2021/08/06 | 2,901 | 3,030 | 2,893 | 2,978 | 213,500 |
| 2021/08/05 | 2,980 | 3,025 | 2,879 | 2,893 | 293,000 |
| 2021/08/04 | 3,215 | 3,220 | 2,933 | 2,960 | 474,400 |
| 2021/08/03 | 2,946 | 3,255 | 2,900 | 3,160 | 1,057,800 |
| 2021/08/02 | 2,760 | 2,800 | 2,711 | 2,757 | 149,600 |
| 2021/07/30 | 2,760 | 2,781 | 2,726 | 2,769 | 114,900 |
| 2021/07/29 | 2,757 | 2,813 | 2,729 | 2,784 | 74,600 |
| 2021/07/28 | 2,849 | 2,849 | 2,707 | 2,728 | 168,300 |
| 2021/07/27 | 2,887 | 2,887 | 2,797 | 2,831 | 83,200 |
| 2021/07/26 | 2,950 | 2,951 | 2,878 | 2,884 | 117,600 |
| 2021/07/21 | 2,840 | 2,916 | 2,840 | 2,887 | 138,100 |
| 2021/07/20 | 2,829 | 2,850 | 2,815 | 2,832 | 56,200 |
| 2021/07/19 | 2,827 | 2,860 | 2,809 | 2,842 | 87,800 |
| 2021/07/16 | 2,761 | 2,834 | 2,751 | 2,829 | 57,900 |
| 2021/07/15 | 2,880 | 2,885 | 2,776 | 2,777 | 82,900 |
| 2021/07/14 | 2,808 | 2,873 | 2,804 | 2,870 | 80,900 |
| 2021/07/13 | 2,833 | 2,867 | 2,808 | 2,808 | 87,000 |
| 2021/07/12 | 2,775 | 2,827 | 2,773 | 2,814 | 80,300 |
| 2021/07/09 | 2,687 | 2,749 | 2,661 | 2,745 | 90,100 |
| 2021/07/08 | 2,708 | 2,744 | 2,699 | 2,737 | 84,600 |
| 2021/07/07 | 2,700 | 2,744 | 2,696 | 2,706 | 46,600 |
| 2021/07/06 | 2,738 | 2,747 | 2,695 | 2,703 | 76,100 |
| 2021/07/05 | 2,766 | 2,772 | 2,745 | 2,753 | 47,100 |
| 2021/07/02 | 2,738 | 2,768 | 2,717 | 2,761 | 41,200 |
| 2021/07/01 | 2,834 | 2,834 | 2,743 | 2,757 | 86,400 |
| 2021/06/30 | 2,849 | 2,851 | 2,800 | 2,830 | 60,200 |
| 2021/06/29 | 2,825 | 2,869 | 2,819 | 2,821 | 75,800 |
| 2021/06/28 | 2,830 | 2,848 | 2,812 | 2,822 | 54,700 |
| 2021/06/25 | 2,855 | 2,878 | 2,816 | 2,828 | 124,400 |
| 2021/06/24 | 2,800 | 2,841 | 2,791 | 2,822 | 52,400 |
| 2021/06/23 | 2,789 | 2,835 | 2,780 | 2,814 | 112,200 |
| 2021/06/22 | 2,750 | 2,777 | 2,722 | 2,757 | 80,800 |
| 2021/06/21 | 2,737 | 2,747 | 2,694 | 2,708 | 122,200 |
| 2021/06/18 | 2,765 | 2,805 | 2,750 | 2,793 | 114,400 |
| 2021/06/17 | 2,767 | 2,783 | 2,711 | 2,724 | 105,200 |
| 2021/06/16 | 2,763 | 2,804 | 2,742 | 2,802 | 89,000 |
| 2021/06/15 | 2,747 | 2,799 | 2,738 | 2,798 | 113,200 |
| 2021/06/14 | 2,734 | 2,734 | 2,695 | 2,728 | 76,700 |
| 2021/06/11 | 2,699 | 2,727 | 2,690 | 2,701 | 117,600 |
| 2021/06/10 | 2,652 | 2,721 | 2,652 | 2,704 | 148,800 |
| 2021/06/09 | 2,693 | 2,702 | 2,630 | 2,646 | 148,000 |
| 2021/06/08 | 2,693 | 2,705 | 2,650 | 2,681 | 199,200 |
| 2021/06/07 | 2,578 | 2,636 | 2,565 | 2,631 | 143,700 |
| 2021/06/04 | 2,575 | 2,590 | 2,522 | 2,528 | 135,200 |
| 2021/06/03 | 2,589 | 2,632 | 2,545 | 2,602 | 135,400 |
| 2021/06/02 | 2,592 | 2,604 | 2,535 | 2,543 | 140,500 |
| 2021/06/01 | 2,522 | 2,592 | 2,485 | 2,589 | 177,000 |
| 2021/05/31 | 2,532 | 2,549 | 2,489 | 2,496 | 131,900 |
| 2021/05/28 | 2,526 | 2,536 | 2,509 | 2,513 | 146,300 |
| 2021/05/27 | 2,566 | 2,566 | 2,517 | 2,521 | 98,200 |
| 2021/05/26 | 2,599 | 2,610 | 2,546 | 2,549 | 77,000 |
| 2021/05/25 | 2,571 | 2,605 | 2,564 | 2,575 | 104,000 |
| 2021/05/24 | 2,633 | 2,646 | 2,560 | 2,566 | 105,200 |
| 2021/05/21 | 2,613 | 2,646 | 2,600 | 2,613 | 110,400 |
| 2021/05/20 | 2,541 | 2,634 | 2,536 | 2,610 | 130,900 |
| 2021/05/19 | 2,534 | 2,584 | 2,530 | 2,537 | 84,800 |
| 2021/05/18 | 2,540 | 2,584 | 2,532 | 2,580 | 106,600 |
| 2021/05/17 | 2,625 | 2,625 | 2,505 | 2,533 | 170,000 |
| 2021/05/14 | 2,640 | 2,660 | 2,577 | 2,625 | 127,000 |
| 2021/05/13 | 2,566 | 2,635 | 2,529 | 2,590 | 169,800 |
| 2021/05/12 | 2,680 | 2,735 | 2,591 | 2,632 | 181,000 |
| 2021/05/11 | 2,717 | 2,717 | 2,633 | 2,646 | 354,000 |
| 2021/05/10 | 2,798 | 2,813 | 2,748 | 2,786 | 209,600 |
| 2021/05/07 | 2,769 | 2,816 | 2,746 | 2,771 | 105,300 |
| 2021/05/06 | 2,812 | 2,847 | 2,778 | 2,779 | 157,500 |
| 2021/04/30 | 2,835 | 2,862 | 2,784 | 2,810 | 123,200 |
| 2021/04/28 | 2,833 | 2,838 | 2,766 | 2,828 | 193,800 |
| 2021/04/27 | 2,915 | 2,918 | 2,821 | 2,834 | 174,200 |
| 2021/04/26 | 2,880 | 2,904 | 2,857 | 2,900 | 155,200 |
| 2021/04/23 | 2,850 | 2,903 | 2,826 | 2,846 | 126,000 |
| 2021/04/22 | 2,925 | 2,933 | 2,850 | 2,886 | 145,000 |
| 2021/04/21 | 2,953 | 2,988 | 2,879 | 2,886 | 211,500 |
| 2021/04/20 | 3,035 | 3,065 | 2,993 | 3,000 | 135,500 |
| 2021/04/19 | 3,100 | 3,140 | 3,045 | 3,085 | 90,000 |
| 2021/04/16 | 3,200 | 3,210 | 3,105 | 3,105 | 78,800 |
| 2021/04/15 | 3,100 | 3,195 | 3,055 | 3,180 | 139,000 |
| 2021/04/14 | 3,150 | 3,250 | 3,110 | 3,145 | 211,600 |
| 2021/04/13 | 3,040 | 3,170 | 3,005 | 3,165 | 427,300 |
| 2021/04/12 | 2,929 | 2,929 | 2,842 | 2,861 | 90,900 |
| 2021/04/09 | 2,885 | 2,940 | 2,837 | 2,927 | 110,700 |
| 2021/04/08 | 2,950 | 2,950 | 2,870 | 2,887 | 84,200 |
| 2021/04/07 | 2,910 | 2,997 | 2,888 | 2,966 | 96,200 |
| 2021/04/06 | 2,963 | 2,981 | 2,903 | 2,908 | 69,400 |
| 2021/04/05 | 3,025 | 3,040 | 2,975 | 2,982 | 83,200 |
| 2021/04/02 | 2,969 | 2,991 | 2,945 | 2,988 | 95,600 |
| 2021/04/01 | 2,906 | 2,948 | 2,867 | 2,946 | 104,700 |
| 2021/03/31 | 2,818 | 2,888 | 2,796 | 2,885 | 92,400 |
| 2021/03/30 | 2,882 | 2,884 | 2,812 | 2,820 | 93,500 |
| 2021/03/29 | 2,907 | 2,912 | 2,833 | 2,854 | 102,200 |
| 2021/03/26 | 2,887 | 2,906 | 2,854 | 2,882 | 105,900 |
| 2021/03/25 | 2,846 | 2,872 | 2,786 | 2,848 | 111,500 |
| 2021/03/24 | 2,993 | 3,000 | 2,862 | 2,889 | 153,300 |
| 2021/03/23 | 3,070 | 3,125 | 3,045 | 3,060 | 96,100 |
| 2021/03/22 | 3,100 | 3,100 | 3,020 | 3,040 | 71,300 |
| 2021/03/19 | 2,978 | 3,080 | 2,941 | 3,080 | 107,900 |
| 2021/03/18 | 2,975 | 3,050 | 2,975 | 3,040 | 96,100 |
| 2021/03/17 | 2,920 | 2,972 | 2,885 | 2,963 | 105,100 |
| 2021/03/16 | 2,910 | 2,950 | 2,873 | 2,932 | 92,800 |
| 2021/03/15 | 2,872 | 2,895 | 2,832 | 2,893 | 94,300 |
| 2021/03/12 | 2,845 | 2,860 | 2,782 | 2,842 | 114,700 |
| 2021/03/11 | 2,724 | 2,802 | 2,699 | 2,800 | 80,900 |
| 2021/03/10 | 2,792 | 2,792 | 2,713 | 2,713 | 106,100 |
| 2021/03/09 | 2,710 | 2,741 | 2,642 | 2,718 | 103,500 |
| 2021/03/08 | 2,865 | 2,865 | 2,717 | 2,726 | 137,900 |
| 2021/03/05 | 2,805 | 2,815 | 2,700 | 2,805 | 177,500 |
| 2021/03/04 | 2,918 | 2,918 | 2,814 | 2,860 | 175,700 |
| 2021/03/03 | 3,020 | 3,040 | 2,934 | 2,953 | 152,200 |
| 2021/03/02 | 3,135 | 3,150 | 3,010 | 3,010 | 94,100 |
| 2021/03/01 | 3,055 | 3,110 | 3,035 | 3,105 | 81,400 |
| 2021/02/26 | 3,000 | 3,075 | 2,972 | 3,010 | 125,500 |
| 2021/02/25 | 3,105 | 3,110 | 3,025 | 3,045 | 86,900 |
| 2021/02/24 | 3,210 | 3,210 | 3,015 | 3,020 | 206,500 |
| 2021/02/22 | 3,185 | 3,235 | 3,165 | 3,210 | 71,400 |
| 2021/02/19 | 3,170 | 3,180 | 3,115 | 3,145 | 103,900 |
| 2021/02/18 | 3,315 | 3,325 | 3,220 | 3,220 | 101,100 |
| 2021/02/17 | 3,395 | 3,395 | 3,285 | 3,335 | 113,100 |
| 2021/02/16 | 3,435 | 3,475 | 3,335 | 3,345 | 126,900 |
| 2021/02/15 | 3,450 | 3,450 | 3,355 | 3,415 | 156,300 |
| 2021/02/12 | 3,470 | 3,505 | 3,425 | 3,460 | 224,800 |
| 2021/02/10 | 3,330 | 3,425 | 3,305 | 3,370 | 187,900 |
| 2021/02/09 | 3,185 | 3,320 | 3,150 | 3,320 | 204,700 |
| 2021/02/08 | 3,260 | 3,260 | 3,115 | 3,125 | 152,200 |
| 2021/02/05 | 3,300 | 3,355 | 3,185 | 3,200 | 210,200 |
| 2021/02/04 | 3,245 | 3,315 | 3,220 | 3,285 | 178,400 |
| 2021/02/03 | 3,145 | 3,290 | 3,145 | 3,280 | 416,600 |
| 2021/02/02 | 3,075 | 3,180 | 2,946 | 3,090 | 321,400 |
| 2021/02/01 | 3,025 | 3,125 | 2,960 | 3,115 | 161,300 |
| 2021/01/29 | 3,090 | 3,110 | 2,990 | 3,005 | 125,400 |
| 2021/01/28 | 3,100 | 3,110 | 3,020 | 3,040 | 162,800 |
| 2021/01/27 | 3,185 | 3,205 | 3,155 | 3,170 | 101,700 |
| 2021/01/26 | 3,195 | 3,220 | 3,130 | 3,140 | 121,800 |
| 2021/01/25 | 3,105 | 3,190 | 3,100 | 3,160 | 167,300 |
| 2021/01/22 | 3,020 | 3,120 | 3,010 | 3,085 | 198,600 |
| 2021/01/21 | 2,965 | 3,025 | 2,956 | 2,998 | 153,600 |
| 2021/01/20 | 2,944 | 2,988 | 2,923 | 2,982 | 105,000 |
| 2021/01/19 | 2,977 | 2,994 | 2,934 | 2,947 | 125,200 |
| 2021/01/18 | 2,915 | 2,977 | 2,880 | 2,977 | 147,300 |
| 2021/01/15 | 2,900 | 2,957 | 2,885 | 2,919 | 141,200 |
| 2021/01/14 | 2,922 | 2,978 | 2,892 | 2,902 | 138,300 |
| 2021/01/13 | 2,970 | 2,995 | 2,916 | 2,924 | 155,400 |
| 2021/01/12 | 3,010 | 3,010 | 2,970 | 2,970 | 131,000 |
| 2021/01/08 | 3,090 | 3,090 | 3,015 | 3,045 | 116,000 |
| 2021/01/07 | 3,000 | 3,100 | 2,993 | 3,020 | 139,400 |
| 2021/01/06 | 3,010 | 3,100 | 2,990 | 3,005 | 165,200 |
| 2021/01/05 | 3,000 | 3,045 | 2,968 | 3,005 | 100,300 |
| 2021/01/04 | 3,015 | 3,040 | 2,958 | 3,040 | 74,900 |