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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,655 | 3,655 | 3,545 | 3,555 | 20,400 |
| 2017/12/28 | 3,695 | 3,695 | 3,610 | 3,680 | 27,700 |
| 2017/12/27 | 3,510 | 3,715 | 3,505 | 3,700 | 58,200 |
| 2017/12/26 | 3,535 | 3,615 | 3,495 | 3,510 | 40,000 |
| 2017/12/25 | 3,375 | 3,540 | 3,370 | 3,535 | 60,600 |
| 2017/12/22 | 3,345 | 3,435 | 3,300 | 3,370 | 58,400 |
| 2017/12/21 | 3,170 | 3,355 | 3,170 | 3,330 | 68,700 |
| 2017/12/20 | 3,260 | 3,280 | 3,155 | 3,165 | 32,600 |
| 2017/12/19 | 3,365 | 3,365 | 3,270 | 3,290 | 25,600 |
| 2017/12/18 | 3,285 | 3,385 | 3,245 | 3,365 | 48,400 |
| 2017/12/15 | 3,275 | 3,285 | 3,195 | 3,270 | 30,600 |
| 2017/12/14 | 3,305 | 3,310 | 3,245 | 3,310 | 28,000 |
| 2017/12/13 | 3,295 | 3,320 | 3,215 | 3,305 | 33,900 |
| 2017/12/12 | 3,180 | 3,300 | 3,175 | 3,290 | 31,600 |
| 2017/12/11 | 3,280 | 3,280 | 3,170 | 3,205 | 28,700 |
| 2017/12/08 | 3,280 | 3,310 | 3,265 | 3,280 | 21,000 |
| 2017/12/07 | 3,285 | 3,315 | 3,245 | 3,315 | 25,100 |
| 2017/12/06 | 3,315 | 3,375 | 3,250 | 3,275 | 17,000 |
| 2017/12/05 | 3,395 | 3,395 | 3,285 | 3,370 | 19,500 |
| 2017/12/04 | 3,265 | 3,335 | 3,265 | 3,330 | 28,800 |
| 2017/12/01 | 3,280 | 3,310 | 3,240 | 3,260 | 26,000 |
| 2017/11/30 | 3,350 | 3,350 | 3,260 | 3,300 | 15,700 |
| 2017/11/29 | 3,360 | 3,415 | 3,290 | 3,300 | 19,500 |
| 2017/11/28 | 3,410 | 3,425 | 3,280 | 3,290 | 21,000 |
| 2017/11/27 | 3,400 | 3,435 | 3,380 | 3,435 | 25,300 |
| 2017/11/24 | 3,350 | 3,430 | 3,325 | 3,400 | 39,800 |
| 2017/11/22 | 3,250 | 3,340 | 3,225 | 3,305 | 40,800 |
| 2017/11/21 | 3,165 | 3,200 | 3,100 | 3,185 | 23,100 |
| 2017/11/20 | 3,115 | 3,185 | 3,100 | 3,165 | 14,300 |
| 2017/11/17 | 3,190 | 3,200 | 3,080 | 3,105 | 26,300 |
| 2017/11/16 | 3,070 | 3,185 | 3,070 | 3,150 | 20,400 |
| 2017/11/15 | 3,285 | 3,285 | 3,095 | 3,105 | 26,500 |
| 2017/11/14 | 3,230 | 3,270 | 3,175 | 3,265 | 18,300 |
| 2017/11/13 | 3,235 | 3,270 | 3,200 | 3,230 | 19,600 |
| 2017/11/10 | 3,280 | 3,330 | 3,280 | 3,285 | 11,300 |
| 2017/11/09 | 3,330 | 3,395 | 3,265 | 3,340 | 54,200 |
| 2017/11/08 | 3,245 | 3,350 | 3,235 | 3,315 | 38,400 |
| 2017/11/07 | 3,200 | 3,225 | 3,165 | 3,225 | 11,300 |
| 2017/11/06 | 3,160 | 3,260 | 3,155 | 3,215 | 42,500 |
| 2017/11/02 | 3,160 | 3,170 | 3,110 | 3,130 | 15,000 |
| 2017/11/01 | 3,165 | 3,180 | 3,135 | 3,165 | 23,700 |
| 2017/10/31 | 3,170 | 3,205 | 3,120 | 3,190 | 33,500 |
| 2017/10/30 | 3,135 | 3,180 | 3,085 | 3,170 | 56,300 |
| 2017/10/27 | 3,045 | 3,150 | 3,040 | 3,125 | 31,000 |
| 2017/10/26 | 3,045 | 3,075 | 3,020 | 3,060 | 18,800 |
| 2017/10/25 | 3,150 | 3,165 | 3,065 | 3,075 | 19,500 |
| 2017/10/24 | 3,090 | 3,135 | 3,070 | 3,125 | 19,300 |
| 2017/10/23 | 3,135 | 3,140 | 3,100 | 3,135 | 15,300 |
| 2017/10/20 | 3,190 | 3,195 | 3,140 | 3,145 | 21,400 |
| 2017/10/19 | 3,175 | 3,200 | 3,150 | 3,190 | 22,700 |
| 2017/10/18 | 3,165 | 3,180 | 3,145 | 3,175 | 11,900 |
| 2017/10/17 | 3,135 | 3,185 | 3,120 | 3,175 | 27,200 |
| 2017/10/16 | 3,160 | 3,175 | 3,130 | 3,135 | 12,000 |
| 2017/10/13 | 3,085 | 3,170 | 3,085 | 3,160 | 26,400 |
| 2017/10/12 | 3,130 | 3,155 | 3,100 | 3,105 | 16,600 |
| 2017/10/11 | 3,100 | 3,110 | 3,090 | 3,095 | 20,400 |
| 2017/10/10 | 3,060 | 3,115 | 3,060 | 3,100 | 26,600 |
| 2017/10/06 | 3,125 | 3,125 | 3,085 | 3,090 | 13,200 |
| 2017/10/05 | 3,100 | 3,140 | 3,065 | 3,125 | 22,500 |
| 2017/10/04 | 3,100 | 3,115 | 3,090 | 3,105 | 10,200 |
| 2017/10/03 | 3,150 | 3,155 | 3,100 | 3,100 | 15,100 |
| 2017/10/02 | 3,150 | 3,150 | 3,070 | 3,120 | 19,900 |
| 2017/09/29 | 3,065 | 3,140 | 3,065 | 3,105 | 17,600 |
| 2017/09/28 | 3,085 | 3,085 | 3,040 | 3,065 | 17,100 |
| 2017/09/27 | 2,985 | 3,045 | 2,968 | 3,015 | 23,300 |
| 2017/09/26 | 2,960 | 3,020 | 2,940 | 2,999 | 35,100 |
| 2017/09/25 | 2,907 | 2,988 | 2,894 | 2,971 | 39,600 |
| 2017/09/22 | 2,974 | 2,974 | 2,900 | 2,907 | 37,500 |
| 2017/09/21 | 3,045 | 3,075 | 2,923 | 2,968 | 66,000 |
| 2017/09/20 | 3,085 | 3,105 | 3,040 | 3,095 | 31,100 |
| 2017/09/19 | 3,075 | 3,140 | 3,075 | 3,130 | 42,100 |
| 2017/09/15 | 3,055 | 3,115 | 3,050 | 3,075 | 48,000 |
| 2017/09/14 | 3,095 | 3,110 | 3,020 | 3,070 | 31,400 |
| 2017/09/13 | 3,100 | 3,120 | 3,075 | 3,080 | 34,700 |
| 2017/09/12 | 3,170 | 3,195 | 3,070 | 3,090 | 44,400 |
| 2017/09/11 | 3,090 | 3,195 | 3,090 | 3,170 | 43,600 |
| 2017/09/08 | 3,065 | 3,120 | 3,055 | 3,095 | 37,900 |
| 2017/09/07 | 3,070 | 3,130 | 3,060 | 3,120 | 30,400 |
| 2017/09/06 | 2,946 | 3,120 | 2,886 | 3,095 | 39,300 |
| 2017/09/05 | 3,170 | 3,170 | 2,981 | 2,994 | 44,300 |
| 2017/09/04 | 3,120 | 3,220 | 3,075 | 3,195 | 63,300 |
| 2017/09/01 | 3,130 | 3,145 | 3,090 | 3,140 | 23,200 |
| 2017/08/31 | 3,080 | 3,120 | 2,964 | 3,115 | 28,700 |
| 2017/08/30 | 3,095 | 3,120 | 3,070 | 3,075 | 39,300 |
| 2017/08/29 | 3,060 | 3,130 | 3,025 | 3,110 | 37,200 |
| 2017/08/28 | 2,962 | 3,065 | 2,962 | 3,065 | 16,000 |
| 2017/08/25 | 2,985 | 3,015 | 2,964 | 2,991 | 20,400 |
| 2017/08/24 | 3,050 | 3,075 | 2,985 | 2,985 | 39,800 |
| 2017/08/23 | 3,090 | 3,100 | 3,035 | 3,050 | 30,600 |
| 2017/08/22 | 3,030 | 3,130 | 3,020 | 3,090 | 46,700 |
| 2017/08/21 | 3,015 | 3,060 | 2,997 | 3,030 | 31,100 |
| 2017/08/18 | 3,030 | 3,030 | 2,980 | 2,994 | 42,800 |
| 2017/08/17 | 2,996 | 3,090 | 2,980 | 3,075 | 50,800 |
| 2017/08/16 | 2,995 | 3,030 | 2,977 | 3,015 | 48,300 |
| 2017/08/15 | 2,988 | 3,020 | 2,983 | 3,005 | 53,700 |
| 2017/08/14 | 2,900 | 2,975 | 2,842 | 2,975 | 50,200 |
| 2017/08/10 | 2,865 | 2,945 | 2,858 | 2,935 | 46,200 |
| 2017/08/09 | 2,905 | 2,905 | 2,785 | 2,815 | 71,800 |
| 2017/08/08 | 2,981 | 2,981 | 2,936 | 2,955 | 63,600 |
| 2017/08/07 | 2,855 | 2,985 | 2,850 | 2,978 | 99,700 |
| 2017/08/04 | 2,769 | 2,890 | 2,769 | 2,843 | 77,100 |
| 2017/08/03 | 2,660 | 2,776 | 2,660 | 2,767 | 60,500 |
| 2017/08/02 | 2,634 | 2,713 | 2,626 | 2,695 | 52,700 |
| 2017/08/01 | 2,630 | 2,637 | 2,592 | 2,602 | 28,700 |
| 2017/07/31 | 2,621 | 2,661 | 2,582 | 2,595 | 53,100 |
| 2017/07/28 | 2,696 | 2,750 | 2,683 | 2,695 | 27,600 |
| 2017/07/27 | 2,673 | 2,749 | 2,673 | 2,723 | 57,200 |
| 2017/07/26 | 2,670 | 2,679 | 2,639 | 2,669 | 24,600 |
| 2017/07/25 | 2,675 | 2,691 | 2,629 | 2,683 | 25,300 |
| 2017/07/24 | 2,652 | 2,689 | 2,642 | 2,675 | 19,800 |
| 2017/07/21 | 2,650 | 2,688 | 2,646 | 2,685 | 14,600 |
| 2017/07/20 | 2,670 | 2,676 | 2,652 | 2,667 | 9,600 |
| 2017/07/19 | 2,646 | 2,685 | 2,646 | 2,655 | 15,300 |
| 2017/07/18 | 2,639 | 2,661 | 2,615 | 2,646 | 22,800 |
| 2017/07/14 | 2,680 | 2,713 | 2,654 | 2,670 | 48,100 |
| 2017/07/13 | 2,646 | 2,711 | 2,646 | 2,690 | 63,500 |
| 2017/07/12 | 2,582 | 2,667 | 2,579 | 2,646 | 69,100 |
| 2017/07/11 | 2,600 | 2,601 | 2,565 | 2,591 | 28,900 |
| 2017/07/10 | 2,584 | 2,617 | 2,584 | 2,598 | 19,800 |
| 2017/07/07 | 2,605 | 2,613 | 2,571 | 2,575 | 34,800 |
| 2017/07/06 | 2,668 | 2,688 | 2,636 | 2,637 | 27,000 |
| 2017/07/05 | 2,750 | 2,750 | 2,671 | 2,691 | 25,600 |
| 2017/07/04 | 2,713 | 2,714 | 2,696 | 2,714 | 23,600 |
| 2017/07/03 | 2,691 | 2,724 | 2,668 | 2,724 | 35,500 |
| 2017/06/30 | 2,690 | 2,690 | 2,613 | 2,641 | 41,400 |
| 2017/06/29 | 2,625 | 2,682 | 2,600 | 2,666 | 53,900 |
| 2017/06/28 | 2,670 | 2,670 | 2,575 | 2,575 | 30,700 |
| 2017/06/27 | 2,668 | 2,677 | 2,649 | 2,650 | 43,000 |
| 2017/06/26 | 2,700 | 2,710 | 2,651 | 2,668 | 30,400 |
| 2017/06/23 | 2,716 | 2,727 | 2,696 | 2,710 | 30,900 |
| 2017/06/22 | 2,716 | 2,738 | 2,697 | 2,734 | 31,600 |
| 2017/06/21 | 2,699 | 2,739 | 2,692 | 2,721 | 48,600 |
| 2017/06/20 | 2,700 | 2,748 | 2,700 | 2,706 | 25,200 |
| 2017/06/19 | 2,720 | 2,745 | 2,700 | 2,728 | 17,800 |
| 2017/06/16 | 2,716 | 2,724 | 2,696 | 2,722 | 26,800 |
| 2017/06/15 | 2,700 | 2,735 | 2,689 | 2,716 | 48,100 |
| 2017/06/14 | 2,717 | 2,729 | 2,695 | 2,695 | 39,600 |
| 2017/06/13 | 2,700 | 2,719 | 2,663 | 2,692 | 40,800 |
| 2017/06/12 | 2,690 | 2,725 | 2,676 | 2,704 | 46,900 |
| 2017/06/09 | 2,680 | 2,691 | 2,656 | 2,661 | 38,100 |
| 2017/06/08 | 2,650 | 2,678 | 2,648 | 2,654 | 33,400 |
| 2017/06/07 | 2,638 | 2,665 | 2,605 | 2,663 | 28,700 |
| 2017/06/06 | 2,635 | 2,661 | 2,617 | 2,641 | 50,400 |
| 2017/06/05 | 2,589 | 2,645 | 2,586 | 2,631 | 42,500 |
| 2017/06/02 | 2,592 | 2,612 | 2,572 | 2,587 | 71,700 |
| 2017/06/01 | 2,565 | 2,587 | 2,551 | 2,555 | 32,500 |
| 2017/05/31 | 2,584 | 2,615 | 2,567 | 2,582 | 55,300 |
| 2017/05/30 | 2,558 | 2,575 | 2,527 | 2,574 | 37,400 |
| 2017/05/29 | 2,570 | 2,572 | 2,544 | 2,558 | 23,300 |
| 2017/05/26 | 2,562 | 2,571 | 2,536 | 2,544 | 38,100 |
| 2017/05/25 | 2,552 | 2,582 | 2,546 | 2,581 | 44,600 |
| 2017/05/24 | 2,559 | 2,577 | 2,541 | 2,553 | 41,300 |
| 2017/05/23 | 2,503 | 2,577 | 2,503 | 2,541 | 103,400 |
| 2017/05/22 | 2,455 | 2,533 | 2,455 | 2,494 | 58,900 |
| 2017/05/19 | 2,445 | 2,464 | 2,433 | 2,446 | 55,600 |
| 2017/05/18 | 2,450 | 2,455 | 2,420 | 2,445 | 52,400 |
| 2017/05/17 | 2,543 | 2,550 | 2,507 | 2,509 | 41,200 |
| 2017/05/16 | 2,506 | 2,588 | 2,491 | 2,587 | 69,100 |
| 2017/05/15 | 2,430 | 2,506 | 2,382 | 2,506 | 54,600 |
| 2017/05/12 | 2,479 | 2,479 | 2,437 | 2,444 | 21,900 |
| 2017/05/11 | 2,471 | 2,479 | 2,441 | 2,450 | 37,900 |
| 2017/05/10 | 2,487 | 2,499 | 2,458 | 2,472 | 45,500 |
| 2017/05/09 | 2,501 | 2,540 | 2,481 | 2,481 | 50,900 |
| 2017/05/08 | 2,484 | 2,508 | 2,467 | 2,501 | 51,600 |
| 2017/05/02 | 2,423 | 2,467 | 2,423 | 2,447 | 28,100 |
| 2017/05/01 | 2,431 | 2,447 | 2,424 | 2,441 | 12,100 |
| 2017/04/28 | 2,458 | 2,462 | 2,428 | 2,437 | 21,200 |
| 2017/04/27 | 2,456 | 2,480 | 2,438 | 2,456 | 32,200 |
| 2017/04/26 | 2,449 | 2,465 | 2,421 | 2,437 | 18,300 |
| 2017/04/25 | 2,450 | 2,464 | 2,409 | 2,415 | 25,400 |
| 2017/04/24 | 2,504 | 2,525 | 2,440 | 2,440 | 33,900 |
| 2017/04/21 | 2,448 | 2,516 | 2,421 | 2,505 | 74,400 |
| 2017/04/20 | 2,429 | 2,460 | 2,429 | 2,448 | 45,000 |
| 2017/04/19 | 2,379 | 2,428 | 2,374 | 2,411 | 54,000 |
| 2017/04/18 | 2,330 | 2,410 | 2,329 | 2,378 | 81,500 |
| 2017/04/17 | 2,220 | 2,299 | 2,218 | 2,293 | 67,300 |
| 2017/04/14 | 2,360 | 2,361 | 2,226 | 2,227 | 170,100 |
| 2017/04/13 | 2,396 | 2,420 | 2,375 | 2,410 | 35,200 |
| 2017/04/12 | 2,444 | 2,444 | 2,395 | 2,400 | 39,700 |
| 2017/04/11 | 2,491 | 2,491 | 2,442 | 2,443 | 41,800 |
| 2017/04/10 | 2,486 | 2,509 | 2,451 | 2,492 | 44,400 |
| 2017/04/07 | 2,431 | 2,507 | 2,431 | 2,480 | 84,400 |
| 2017/04/06 | 2,418 | 2,454 | 2,373 | 2,431 | 75,600 |
| 2017/04/05 | 2,412 | 2,420 | 2,390 | 2,396 | 56,700 |
| 2017/04/04 | 2,440 | 2,450 | 2,393 | 2,394 | 54,600 |
| 2017/04/03 | 2,453 | 2,465 | 2,416 | 2,446 | 55,900 |
| 2017/03/31 | 2,480 | 2,498 | 2,448 | 2,448 | 56,300 |
| 2017/03/30 | 2,523 | 2,523 | 2,457 | 2,459 | 55,600 |
| 2017/03/29 | 2,529 | 2,540 | 2,503 | 2,510 | 34,200 |
| 2017/03/28 | 2,514 | 2,558 | 2,501 | 2,557 | 85,100 |
| 2017/03/27 | 2,460 | 2,515 | 2,460 | 2,486 | 64,500 |
| 2017/03/24 | 2,450 | 2,487 | 2,435 | 2,458 | 114,200 |
| 2017/03/23 | 2,493 | 2,500 | 2,465 | 2,467 | 59,300 |
| 2017/03/22 | 2,500 | 2,510 | 2,492 | 2,493 | 39,300 |
| 2017/03/21 | 2,531 | 2,532 | 2,513 | 2,513 | 23,100 |
| 2017/03/17 | 2,521 | 2,532 | 2,509 | 2,516 | 15,600 |
| 2017/03/16 | 2,501 | 2,533 | 2,490 | 2,524 | 32,200 |
| 2017/03/15 | 2,553 | 2,553 | 2,510 | 2,513 | 43,100 |
| 2017/03/14 | 2,534 | 2,542 | 2,518 | 2,527 | 41,100 |
| 2017/03/13 | 2,545 | 2,584 | 2,540 | 2,546 | 44,400 |
| 2017/03/10 | 2,533 | 2,566 | 2,527 | 2,531 | 60,000 |
| 2017/03/09 | 2,527 | 2,571 | 2,519 | 2,532 | 36,300 |
| 2017/03/08 | 2,530 | 2,543 | 2,517 | 2,522 | 37,600 |
| 2017/03/07 | 2,544 | 2,547 | 2,516 | 2,523 | 52,200 |
| 2017/03/06 | 2,537 | 2,557 | 2,523 | 2,545 | 57,900 |
| 2017/03/03 | 2,615 | 2,615 | 2,557 | 2,567 | 107,600 |
| 2017/03/02 | 2,645 | 2,647 | 2,606 | 2,615 | 64,800 |
| 2017/03/01 | 2,648 | 2,671 | 2,615 | 2,640 | 55,100 |
| 2017/02/28 | 2,600 | 2,644 | 2,600 | 2,602 | 39,300 |
| 2017/02/27 | 2,631 | 2,631 | 2,605 | 2,615 | 25,100 |
| 2017/02/24 | 2,636 | 2,650 | 2,623 | 2,631 | 33,000 |
| 2017/02/23 | 2,630 | 2,645 | 2,605 | 2,636 | 35,000 |
| 2017/02/22 | 2,606 | 2,634 | 2,604 | 2,608 | 17,600 |
| 2017/02/21 | 2,604 | 2,622 | 2,588 | 2,606 | 47,400 |
| 2017/02/20 | 2,620 | 2,623 | 2,595 | 2,613 | 29,900 |
| 2017/02/17 | 2,640 | 2,645 | 2,612 | 2,623 | 32,400 |
| 2017/02/16 | 2,720 | 2,720 | 2,607 | 2,632 | 101,500 |
| 2017/02/15 | 2,779 | 2,779 | 2,729 | 2,738 | 28,800 |
| 2017/02/14 | 2,758 | 2,798 | 2,738 | 2,739 | 43,700 |
| 2017/02/13 | 2,775 | 2,784 | 2,747 | 2,755 | 50,000 |
| 2017/02/10 | 2,772 | 2,810 | 2,772 | 2,781 | 33,300 |
| 2017/02/09 | 2,780 | 2,787 | 2,752 | 2,762 | 24,100 |
| 2017/02/08 | 2,778 | 2,823 | 2,758 | 2,778 | 34,700 |
| 2017/02/07 | 2,795 | 2,818 | 2,755 | 2,795 | 38,400 |
| 2017/02/06 | 2,900 | 2,900 | 2,791 | 2,810 | 50,500 |
| 2017/02/03 | 2,801 | 2,906 | 2,773 | 2,825 | 58,400 |
| 2017/02/02 | 2,799 | 2,945 | 2,792 | 2,809 | 101,500 |
| 2017/02/01 | 2,693 | 2,800 | 2,684 | 2,794 | 71,000 |
| 2017/01/31 | 2,700 | 2,765 | 2,671 | 2,725 | 86,400 |
| 2017/01/30 | 2,738 | 2,777 | 2,673 | 2,752 | 64,400 |
| 2017/01/27 | 2,750 | 2,753 | 2,693 | 2,717 | 57,100 |
| 2017/01/26 | 2,745 | 2,766 | 2,661 | 2,743 | 100,400 |
| 2017/01/25 | 2,678 | 2,730 | 2,660 | 2,723 | 77,200 |
| 2017/01/24 | 2,597 | 2,659 | 2,562 | 2,637 | 57,100 |
| 2017/01/23 | 2,597 | 2,669 | 2,580 | 2,609 | 61,200 |
| 2017/01/20 | 2,613 | 2,622 | 2,540 | 2,597 | 107,600 |
| 2017/01/19 | 2,530 | 2,628 | 2,496 | 2,613 | 103,100 |
| 2017/01/18 | 2,500 | 2,525 | 2,465 | 2,516 | 61,400 |
| 2017/01/17 | 2,530 | 2,533 | 2,490 | 2,492 | 42,500 |
| 2017/01/16 | 2,509 | 2,531 | 2,480 | 2,529 | 47,300 |
| 2017/01/13 | 2,462 | 2,494 | 2,438 | 2,471 | 82,100 |
| 2017/01/12 | 2,507 | 2,518 | 2,455 | 2,475 | 111,900 |
| 2017/01/11 | 2,540 | 2,540 | 2,480 | 2,523 | 112,600 |
| 2017/01/10 | 2,598 | 2,598 | 2,527 | 2,546 | 116,200 |
| 2017/01/06 | 2,513 | 2,561 | 2,508 | 2,548 | 93,800 |
| 2017/01/05 | 2,500 | 2,517 | 2,495 | 2,512 | 75,600 |
| 2017/01/04 | 2,510 | 2,510 | 2,481 | 2,498 | 58,600 |