イー・ギャランティ(8771)の株価時系列情報
イー・ギャランティ(8771)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 |
|---|---|---|---|---|---|
| 2010/12/30 | 204,000 | 204,100 | 202,800 | 203,000 | 14 |
| 2010/12/29 | 203,500 | 206,000 | 203,000 | 204,000 | 16 |
| 2010/12/28 | 206,000 | 206,000 | 204,300 | 204,500 | 14 |
| 2010/12/27 | 205,300 | 209,900 | 205,300 | 206,500 | 26 |
| 2010/12/24 | 207,200 | 208,500 | 206,200 | 206,200 | 27 |
| 2010/12/20 | 209,500 | 215,000 | 208,000 | 208,000 | 22 |
| 2010/12/17 | 212,000 | 216,100 | 209,500 | 209,500 | 43 |
| 2010/12/16 | 0 | 0 | 0 | 216,000 | 0 |
| 2010/12/15 | 213,500 | 216,000 | 213,500 | 216,000 | 18 |
| 2010/12/14 | 206,500 | 213,000 | 206,400 | 210,000 | 24 |
| 2010/12/13 | 204,500 | 206,500 | 204,500 | 206,400 | 30 |
| 2010/12/10 | 204,500 | 205,000 | 204,000 | 204,500 | 10 |
| 2010/12/09 | 205,100 | 205,100 | 204,500 | 205,000 | 10 |
| 2010/12/08 | 205,100 | 205,100 | 203,600 | 205,000 | 11 |
| 2010/12/07 | 0 | 0 | 0 | 210,000 | 0 |
| 2010/12/06 | 209,000 | 210,000 | 209,000 | 210,000 | 2 |
| 2010/12/03 | 205,100 | 205,200 | 204,500 | 205,200 | 11 |
| 2010/12/02 | 208,500 | 208,500 | 203,200 | 205,100 | 7 |
| 2010/12/01 | 207,100 | 208,500 | 207,100 | 208,500 | 8 |
| 2010/11/30 | 206,600 | 206,600 | 206,600 | 206,600 | 1 |
| 2010/11/29 | 206,600 | 206,900 | 206,600 | 206,600 | 8 |
| 2010/11/26 | 217,900 | 217,900 | 210,000 | 210,000 | 3 |
| 2010/11/25 | 217,900 | 217,900 | 212,000 | 213,000 | 13 |
| 2010/11/24 | 198,000 | 209,000 | 198,000 | 209,000 | 13 |
| 2010/11/22 | 199,000 | 199,000 | 198,200 | 198,600 | 5 |
| 2010/11/19 | 195,500 | 200,000 | 195,500 | 199,900 | 10 |
| 2010/11/18 | 197,700 | 197,700 | 195,100 | 195,900 | 8 |
| 2010/11/17 | 194,500 | 197,000 | 194,500 | 197,000 | 5 |
| 2010/11/16 | 0 | 0 | 0 | 194,200 | 0 |
| 2010/11/15 | 195,000 | 196,000 | 194,200 | 194,200 | 4 |
| 2010/11/12 | 195,000 | 195,000 | 194,500 | 194,500 | 4 |
| 2010/11/11 | 195,000 | 195,000 | 195,000 | 195,000 | 1 |
| 2010/11/10 | 0 | 0 | 0 | 197,500 | 0 |
| 2010/11/09 | 0 | 0 | 0 | 197,500 | 0 |
| 2010/11/08 | 193,700 | 197,500 | 193,700 | 197,500 | 4 |
| 2010/11/05 | 196,700 | 197,000 | 192,200 | 193,000 | 7 |
| 2010/11/04 | 0 | 0 | 0 | 191,000 | 0 |
| 2010/11/02 | 195,000 | 195,000 | 191,000 | 191,000 | 4 |
| 2010/11/01 | 198,000 | 198,000 | 198,000 | 198,000 | 2 |
| 2010/10/29 | 194,000 | 195,000 | 194,000 | 194,900 | 5 |
| 2010/10/28 | 199,000 | 199,000 | 199,000 | 199,000 | 3 |
| 2010/10/27 | 193,200 | 200,100 | 193,200 | 200,100 | 8 |
| 2010/10/26 | 193,000 | 193,000 | 193,000 | 193,000 | 1 |
| 2010/10/25 | 198,000 | 198,000 | 198,000 | 198,000 | 9 |
| 2010/10/22 | 191,500 | 197,000 | 187,000 | 197,000 | 15 |
| 2010/10/21 | 192,000 | 193,400 | 191,500 | 191,500 | 3 |
| 2010/10/20 | 0 | 0 | 0 | 192,000 | 0 |
| 2010/10/19 | 191,100 | 192,000 | 191,100 | 192,000 | 7 |
| 2010/10/18 | 195,400 | 195,400 | 192,000 | 192,000 | 20 |
| 2010/10/15 | 199,000 | 199,000 | 199,000 | 199,000 | 1 |
| 2010/10/14 | 199,700 | 199,900 | 199,700 | 199,700 | 5 |
| 2010/10/13 | 194,900 | 197,500 | 194,900 | 197,500 | 4 |
| 2010/10/12 | 192,000 | 192,000 | 192,000 | 192,000 | 3 |
| 2010/10/08 | 190,000 | 190,000 | 190,000 | 190,000 | 15 |
| 2010/10/07 | 192,500 | 192,500 | 192,500 | 192,500 | 5 |
| 2010/10/06 | 194,000 | 194,400 | 194,000 | 194,400 | 9 |
| 2010/10/05 | 192,000 | 194,000 | 192,000 | 194,000 | 3 |
| 2010/10/04 | 192,900 | 192,900 | 191,500 | 192,000 | 5 |
| 2010/10/01 | 194,900 | 194,900 | 194,900 | 194,900 | 3 |
| 2010/09/30 | 193,000 | 193,000 | 193,000 | 193,000 | 3 |
| 2010/09/29 | 194,000 | 194,000 | 193,000 | 193,000 | 2 |
| 2010/09/28 | 191,200 | 194,000 | 191,200 | 194,000 | 3 |
| 2010/09/27 | 191,000 | 192,000 | 191,000 | 191,500 | 9 |
| 2010/09/24 | 198,500 | 198,500 | 193,000 | 193,000 | 14 |
| 2010/09/22 | 192,200 | 194,500 | 192,200 | 194,500 | 8 |
| 2010/09/21 | 193,100 | 193,100 | 190,600 | 190,600 | 5 |
| 2010/09/17 | 0 | 0 | 0 | 193,100 | 0 |
| 2010/09/16 | 193,000 | 193,100 | 193,000 | 193,100 | 5 |
| 2010/09/15 | 193,100 | 193,100 | 193,000 | 193,000 | 13 |
| 2010/09/14 | 195,100 | 195,300 | 195,000 | 195,000 | 7 |
| 2010/09/13 | 198,000 | 198,000 | 194,000 | 194,000 | 17 |
| 2010/09/10 | 195,000 | 195,000 | 190,000 | 193,500 | 26 |
| 2010/09/09 | 198,000 | 198,000 | 193,000 | 195,000 | 16 |
| 2010/09/08 | 193,900 | 198,000 | 193,500 | 198,000 | 12 |
| 2010/09/07 | 199,000 | 199,300 | 199,000 | 199,300 | 3 |
| 2010/09/06 | 198,000 | 198,500 | 198,000 | 198,500 | 29 |
| 2010/09/03 | 0 | 0 | 0 | 199,000 | 0 |
| 2010/09/02 | 0 | 0 | 0 | 199,000 | 0 |
| 2010/09/01 | 0 | 0 | 0 | 199,000 | 0 |
| 2010/08/31 | 199,000 | 199,000 | 199,000 | 199,000 | 3 |
| 2010/08/30 | 0 | 0 | 0 | 199,700 | 0 |
| 2010/08/27 | 199,000 | 199,700 | 199,000 | 199,700 | 3 |
| 2010/08/26 | 196,900 | 199,800 | 196,900 | 199,800 | 4 |
| 2010/08/25 | 200,000 | 200,000 | 197,500 | 200,000 | 19 |
| 2010/08/24 | 198,500 | 198,500 | 196,500 | 197,500 | 10 |
| 2010/08/23 | 200,000 | 200,000 | 196,500 | 196,500 | 6 |
| 2010/08/20 | 199,000 | 199,000 | 199,000 | 199,000 | 3 |
| 2010/08/19 | 0 | 0 | 0 | 196,500 | 0 |
| 2010/08/18 | 200,000 | 200,000 | 196,500 | 196,500 | 10 |
| 2010/08/17 | 195,900 | 199,500 | 195,900 | 198,000 | 8 |
| 2010/08/16 | 192,000 | 195,900 | 192,000 | 195,900 | 7 |
| 2010/08/13 | 190,000 | 192,000 | 189,800 | 192,000 | 7 |
| 2010/08/12 | 192,100 | 192,100 | 185,000 | 190,100 | 40 |
| 2010/08/11 | 193,000 | 195,000 | 190,100 | 195,000 | 28 |
| 2010/08/10 | 193,100 | 199,000 | 190,200 | 198,500 | 26 |
| 2010/08/09 | 190,000 | 195,200 | 190,000 | 195,200 | 19 |
| 2010/08/06 | 193,500 | 195,000 | 193,500 | 195,000 | 18 |
| 2010/08/05 | 190,000 | 193,400 | 189,900 | 193,400 | 32 |
| 2010/08/04 | 193,000 | 193,000 | 192,000 | 192,000 | 9 |
| 2010/08/03 | 195,100 | 195,100 | 191,000 | 191,000 | 13 |
| 2010/08/02 | 199,000 | 199,000 | 195,000 | 195,000 | 4 |
| 2010/07/30 | 195,000 | 195,000 | 195,000 | 195,000 | 3 |
| 2010/07/29 | 195,000 | 195,000 | 194,000 | 195,000 | 3 |
| 2010/07/28 | 196,500 | 196,500 | 192,500 | 192,500 | 6 |
| 2010/07/27 | 196,000 | 196,000 | 196,000 | 196,000 | 1 |
| 2010/07/26 | 0 | 0 | 0 | 201,000 | 0 |
| 2010/07/23 | 201,000 | 201,000 | 201,000 | 201,000 | 14 |
| 2010/07/22 | 187,000 | 190,000 | 187,000 | 190,000 | 5 |
| 2010/07/21 | 191,000 | 191,000 | 187,000 | 187,000 | 12 |
| 2010/07/20 | 191,300 | 191,300 | 190,000 | 190,000 | 8 |
| 2010/07/16 | 192,000 | 198,000 | 192,000 | 198,000 | 15 |
| 2010/07/15 | 199,600 | 199,800 | 192,000 | 192,000 | 26 |
| 2010/07/14 | 198,300 | 198,900 | 198,200 | 198,600 | 22 |
| 2010/07/13 | 198,000 | 198,500 | 198,000 | 198,200 | 3 |
| 2010/07/12 | 196,500 | 200,000 | 196,500 | 200,000 | 8 |
| 2010/07/09 | 200,000 | 200,000 | 196,300 | 196,300 | 12 |
| 2010/07/08 | 198,000 | 200,000 | 198,000 | 198,000 | 21 |
| 2010/07/07 | 200,000 | 200,000 | 196,200 | 196,300 | 31 |
| 2010/07/06 | 0 | 0 | 0 | 205,000 | 0 |
| 2010/07/05 | 205,000 | 205,000 | 205,000 | 205,000 | 5 |
| 2010/07/02 | 198,000 | 201,500 | 198,000 | 201,500 | 24 |
| 2010/07/01 | 198,000 | 198,000 | 198,000 | 198,000 | 7 |
| 2010/06/30 | 198,000 | 198,000 | 195,000 | 198,000 | 11 |
| 2010/06/29 | 206,900 | 209,900 | 197,000 | 201,000 | 31 |
| 2010/06/28 | 206,000 | 210,000 | 205,500 | 205,500 | 13 |
| 2010/06/25 | 216,400 | 216,400 | 208,000 | 208,000 | 14 |
| 2010/06/24 | 210,000 | 211,400 | 208,500 | 211,400 | 6 |
| 2010/06/23 | 210,100 | 210,100 | 208,000 | 210,000 | 4 |
| 2010/06/22 | 213,400 | 213,400 | 213,000 | 213,000 | 3 |
| 2010/06/21 | 210,000 | 213,300 | 210,000 | 213,300 | 4 |
| 2010/06/18 | 0 | 0 | 0 | 208,000 | 0 |
| 2010/06/17 | 208,000 | 208,000 | 208,000 | 208,000 | 2 |
| 2010/06/16 | 208,000 | 208,500 | 208,000 | 208,500 | 3 |
| 2010/06/15 | 209,000 | 209,000 | 207,100 | 207,500 | 6 |
| 2010/06/14 | 213,000 | 213,000 | 209,000 | 209,000 | 9 |
| 2010/06/11 | 212,800 | 212,800 | 210,000 | 212,200 | 5 |
| 2010/06/10 | 209,500 | 209,500 | 209,500 | 209,500 | 1 |
| 2010/06/09 | 210,000 | 210,000 | 205,000 | 205,000 | 7 |
| 2010/06/08 | 210,000 | 210,000 | 210,000 | 210,000 | 3 |
| 2010/06/07 | 204,000 | 205,000 | 203,500 | 204,000 | 6 |
| 2010/06/04 | 214,000 | 214,000 | 209,000 | 211,000 | 7 |
| 2010/06/03 | 213,000 | 213,500 | 213,000 | 213,500 | 2 |
| 2010/06/02 | 210,000 | 213,000 | 208,000 | 208,000 | 13 |
| 2010/06/01 | 208,000 | 211,000 | 207,000 | 210,000 | 25 |
| 2010/05/31 | 203,600 | 213,000 | 203,600 | 210,000 | 22 |
| 2010/05/28 | 205,000 | 207,000 | 202,500 | 202,600 | 12 |
| 2010/05/27 | 202,000 | 205,000 | 200,000 | 202,000 | 54 |
| 2010/05/26 | 204,200 | 205,000 | 199,200 | 200,000 | 13 |
| 2010/05/25 | 215,000 | 215,000 | 203,000 | 203,000 | 31 |
| 2010/05/24 | 206,000 | 209,800 | 201,100 | 205,500 | 12 |
| 2010/05/21 | 199,100 | 206,000 | 199,000 | 206,000 | 20 |
| 2010/05/20 | 208,500 | 210,500 | 208,500 | 209,000 | 10 |
| 2010/05/19 | 210,300 | 210,300 | 205,000 | 208,000 | 46 |
| 2010/05/18 | 213,500 | 213,600 | 212,000 | 212,000 | 33 |
| 2010/05/17 | 220,000 | 220,000 | 210,000 | 213,500 | 110 |
| 2010/05/14 | 235,500 | 235,900 | 235,000 | 235,000 | 16 |
| 2010/05/13 | 234,700 | 234,700 | 234,700 | 234,700 | 1 |
| 2010/05/12 | 230,000 | 232,900 | 228,200 | 230,000 | 12 |
| 2010/05/11 | 235,800 | 238,000 | 233,000 | 233,000 | 25 |
| 2010/05/10 | 228,100 | 235,000 | 228,100 | 234,400 | 13 |
| 2010/05/07 | 232,000 | 235,900 | 230,000 | 235,000 | 21 |
| 2010/05/06 | 246,000 | 246,000 | 241,200 | 242,000 | 25 |
| 2010/04/30 | 254,300 | 258,500 | 252,000 | 253,000 | 16 |
| 2010/04/28 | 254,300 | 254,300 | 247,100 | 250,000 | 15 |
| 2010/04/27 | 260,000 | 260,000 | 254,300 | 257,900 | 23 |
| 2010/04/26 | 247,700 | 269,100 | 247,700 | 257,900 | 42 |
| 2010/04/23 | 249,700 | 249,700 | 244,000 | 245,700 | 23 |
| 2010/04/22 | 238,000 | 238,200 | 238,000 | 238,200 | 20 |
| 2010/04/21 | 234,100 | 238,000 | 233,500 | 238,000 | 23 |
| 2010/04/20 | 236,000 | 249,700 | 236,000 | 238,000 | 14 |
| 2010/04/19 | 232,200 | 241,000 | 230,000 | 241,000 | 24 |
| 2010/04/16 | 237,000 | 241,800 | 235,000 | 241,800 | 19 |
| 2010/04/15 | 233,100 | 239,800 | 232,000 | 239,800 | 17 |
| 2010/04/14 | 233,900 | 234,900 | 233,500 | 234,900 | 10 |
| 2010/04/13 | 230,000 | 230,000 | 227,600 | 230,000 | 8 |
| 2010/04/12 | 229,100 | 229,100 | 227,100 | 227,100 | 31 |
| 2010/04/09 | 230,000 | 230,000 | 226,000 | 228,600 | 61 |
| 2010/04/08 | 226,700 | 231,000 | 226,500 | 231,000 | 5 |
| 2010/04/07 | 231,000 | 231,000 | 226,500 | 229,900 | 39 |
| 2010/04/06 | 233,600 | 233,600 | 232,100 | 232,900 | 14 |
| 2010/04/05 | 235,000 | 238,000 | 234,400 | 234,400 | 6 |
| 2010/04/02 | 239,000 | 239,000 | 234,500 | 235,000 | 9 |
| 2010/04/01 | 235,300 | 240,000 | 235,300 | 236,700 | 15 |