3294 (株)イーグランドの時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	809	809	789	807	30,300	807
2014-12-29	785	806	771	806	44,700	806
2014-12-26	755	777	755	770	36,600	770
2014-12-25	785	785	768	770	23,300	770
2014-12-24	783	793	780	785	15,400	785
2014-12-22	800	800	772	781	14,600	781
2014-12-19	769	786	760	785	24,800	785
2014-12-18	768	770	764	766	7,000	766
2014-12-17	752	764	750	764	9,300	764
2014-12-16	765	766	760	760	18,700	760
2014-12-15	788	788	764	764	41,300	764
2014-12-12	768	790	768	773	25,800	773
2014-12-11	760	780	756	764	19,900	764
2014-12-10	783	784	756	762	25,400	762
2014-12-09	796	796	777	778	13,600	778
2014-12-08	808	808	775	792	26,800	792
2014-12-05	805	805	791	799	16,100	799
2014-12-04	811	816	801	806	23,800	806
2014-12-03	794	820	790	815	55,100	815
2014-12-02	771	796	767	796	45,500	796
2014-12-01	764	766	758	766	40,500	766
2014-11-28	760	765	745	750	21,200	750
2014-11-27	762	764	753	757	8,900	757
2014-11-26	760	765	751	756	16,200	756
2014-11-25	740	759	738	759	19,800	759
2014-11-21	739	740	720	736	13,300	736
2014-11-20	739	740	736	739	10,100	739
2014-11-19	743	743	735	737	9,400	737
2014-11-18	729	740	720	736	9,500	736
2014-11-17	744	744	721	721	35,000	721
2014-11-14	755	755	736	736	13,100	736
2014-11-13	759	759	744	745	10,300	745
2014-11-12	755	789	750	759	44,500	759
2014-11-11	754	754	745	752	7,300	752
2014-11-10	752	755	744	754	11,200	754
2014-11-07	751	760	745	755	6,100	755
2014-11-06	762	770	751	751	27,200	751
2014-11-05	751	770	743	758	27,500	758
2014-11-04	798	798	740	747	128,300	747
2014-10-31	743	790	728	790	53,400	790
2014-10-30	746	753	719	732	56,400	732
2014-10-29	727	743	707	742	45,500	742
2014-10-28	740	740	710	719	12,700	719
2014-10-27	742	742	729	729	8,000	729
2014-10-24	753	757	732	732	7,700	732
2014-10-23	745	752	730	752	8,300	752
2014-10-22	750	750	733	745	14,300	745
2014-10-21	749	749	730	744	5,700	744
2014-10-20	735	747	721	741	11,000	741
2014-10-17	720	734	710	719	31,700	719
2014-10-16	739	745	722	722	21,500	722
2014-10-15	750	759	735	752	10,300	752
2014-10-14	731	756	730	748	20,800	748
2014-10-10	755	768	752	758	35,700	758
2014-10-09	804	804	761	770	19,900	770
2014-10-08	775	808	760	807	24,000	807
2014-10-07	800	800	761	783	40,300	783
2014-10-06	780	813	780	800	20,500	800
2014-10-03	761	778	760	776	17,000	776
2014-10-02	760	770	752	753	44,800	753
2014-10-01	820	820	777	790	86,200	790
2014-09-30	869	869	805	825	62,600	825
2014-09-29	900	900	847	866	80,300	866
2014-09-26	825	916	825	894	129,200	894
2014-09-25	3,290	3,385	3,265	3,295	15,600	823.75
2014-09-24	3,290	3,315	3,260	3,310	15,700	827.50
2014-09-22	3,315	3,330	3,260	3,290	15,900	822.50
2014-09-19	3,295	3,345	3,280	3,315	13,400	828.75
2014-09-18	3,360	3,370	3,200	3,295	11,400	823.75
2014-09-17	3,360	3,385	3,290	3,335	16,300	833.75
2014-09-16	3,285	3,390	3,260	3,385	14,600	846.25
2014-09-12	3,295	3,320	3,210	3,245	8,200	811.25
2014-09-11	3,220	3,300	3,200	3,250	6,500	812.50
2014-09-10	3,300	3,300	3,210	3,250	7,200	812.50
2014-09-09	3,140	3,365	3,140	3,310	31,700	827.50
2014-09-08	3,120	3,165	3,080	3,130	11,400	782.50
2014-09-05	3,110	3,155	3,065	3,100	11,600	775
2014-09-04	3,200	3,250	3,120	3,125	18,300	781.25
2014-09-03	3,200	3,225	3,140	3,180	26,700	795
2014-09-02	3,245	3,280	3,180	3,200	16,000	800
2014-09-01	3,200	3,310	3,200	3,270	13,400	817.50
2014-08-29	3,045	3,240	3,045	3,225	12,600	806.25
2014-08-28	3,100	3,135	3,060	3,085	11,000	771.25
2014-08-27	3,190	3,190	3,010	3,135	36,100	783.75
2014-08-26	3,380	3,380	3,150	3,190	30,400	797.50
2014-08-25	3,370	3,380	3,285	3,370	18,600	842.50
2014-08-22	3,350	3,410	3,300	3,340	23,200	835
2014-08-21	3,330	3,430	3,280	3,410	47,300	852.50
2014-08-20	3,250	3,285	3,115	3,185	21,900	796.25
2014-08-19	3,090	3,190	3,075	3,190	26,500	797.50
2014-08-18	2,995	3,035	2,948	3,030	15,400	757.50
2014-08-15	3,000	3,000	2,917	2,922	15,000	730.50
2014-08-14	2,951	3,170	2,950	2,960	36,700	740
2014-08-13	2,777	2,980	2,777	2,980	31,900	745
2014-08-12	2,730	2,840	2,730	2,777	49,600	694.25
2014-08-11	2,740	2,840	2,640	2,680	203,300	670
2014-08-08	2,418	2,418	2,300	2,340	6,900	585
2014-08-07	2,421	2,470	2,395	2,416	5,300	604
2014-08-06	2,403	2,450	2,403	2,423	5,000	605.75
2014-08-05	2,460	2,500	2,405	2,430	7,300	607.50
2014-08-04	2,420	2,495	2,420	2,480	6,000	620
2014-08-01	2,442	2,472	2,420	2,455	13,600	613.75
2014-07-31	2,513	2,520	2,452	2,491	9,800	622.75
2014-07-30	2,522	2,523	2,475	2,511	7,400	627.75
2014-07-29	2,520	2,522	2,494	2,522	4,800	630.50
2014-07-28	2,463	2,517	2,463	2,501	1,300	625.25
2014-07-25	2,481	2,577	2,476	2,476	7,100	619
2014-07-24	2,496	2,505	2,476	2,500	3,000	625
2014-07-23	2,504	2,510	2,496	2,496	3,600	624
2014-07-22	2,540	2,540	2,461	2,510	6,200	627.50
2014-07-18	2,412	2,470	2,364	2,448	10,200	612
2014-07-17	2,500	2,500	2,432	2,438	8,500	609.50
2014-07-16	2,533	2,534	2,492	2,500	12,900	625
2014-07-15	2,530	2,579	2,530	2,550	10,100	637.50
2014-07-14	2,567	2,571	2,500	2,553	9,800	638.25
2014-07-11	2,565	2,568	2,558	2,567	7,100	641.75
2014-07-10	2,655	2,691	2,596	2,629	9,600	657.25
2014-07-09	2,689	2,695	2,669	2,669	4,200	667.25
2014-07-08	2,716	2,716	2,660	2,705	4,400	676.25
2014-07-07	2,701	2,717	2,690	2,717	9,800	679.25
2014-07-04	2,697	2,729	2,696	2,700	10,800	675
2014-07-03	2,710	2,710	2,672	2,710	4,600	677.50
2014-07-02	2,800	2,800	2,656	2,710	12,100	677.50
2014-07-01	2,730	2,760	2,710	2,760	8,300	690
2014-06-30	2,675	2,729	2,649	2,710	9,500	677.50
2014-06-27	2,619	2,664	2,565	2,664	15,300	666
2014-06-26	2,681	2,778	2,669	2,669	10,200	667.25
2014-06-25	2,800	2,800	2,691	2,691	10,800	672.75
2014-06-24	2,801	2,850	2,750	2,809	11,900	702.25
2014-06-23	2,847	2,949	2,781	2,790	35,100	697.50
2014-06-20	2,567	2,775	2,545	2,718	23,000	679.50
2014-06-19	2,625	2,625	2,550	2,575	10,300	643.75
2014-06-18	2,608	2,612	2,572	2,581	7,200	645.25
2014-06-17	2,620	2,627	2,490	2,578	29,600	644.50
2014-06-16	2,762	2,762	2,631	2,662	12,300	665.50
2014-06-13	2,575	2,712	2,551	2,712	13,500	678
2014-06-12	2,581	2,581	2,400	2,560	23,100	640
2014-06-11	2,575	2,675	2,500	2,599	22,300	649.75
2014-06-10	2,740	2,745	2,600	2,623	6,100	655.75
2014-06-09	2,745	2,779	2,713	2,740	4,000	685
2014-06-06	2,740	2,740	2,595	2,740	11,200	685
2014-06-05	2,829	2,829	2,653	2,734	8,800	683.50
2014-06-04	2,800	2,800	2,713	2,800	12,800	700
2014-06-03	2,821	2,845	2,735	2,790	14,700	697.50
2014-06-02	2,480	2,750	2,480	2,721	25,500	680.25
2014-05-30	2,342	2,446	2,342	2,445	14,900	611.25
2014-05-29	2,320	2,336	2,311	2,321	1,700	580.25
2014-05-28	2,330	2,341	2,300	2,320	9,600	580
2014-05-27	2,380	2,400	2,330	2,330	3,400	582.50
2014-05-26	2,358	2,420	2,358	2,380	3,500	595
2014-05-23	2,318	2,353	2,295	2,310	3,100	577.50
2014-05-22	2,252	2,337	2,252	2,318	4,600	579.50
2014-05-21	2,228	2,289	2,183	2,245	14,200	561.25
2014-05-20	2,181	2,280	2,140	2,250	14,000	562.50
2014-05-19	2,382	2,382	2,126	2,126	15,800	531.50
2014-05-16	2,417	2,459	2,402	2,432	8,900	608
2014-05-15	2,380	2,500	2,350	2,467	11,800	616.75
2014-05-14	2,572	2,579	2,361	2,430	23,300	607.50
2014-05-13	2,710	2,723	2,550	2,570	9,100	642.50
2014-05-12	2,807	2,807	2,700	2,723	6,700	680.75
2014-05-09	2,798	2,812	2,745	2,761	5,300	690.25
2014-05-08	2,730	2,810	2,730	2,800	4,700	700
2014-05-07	2,716	2,750	2,716	2,750	600	687.50
2014-05-02	2,611	2,718	2,611	2,718	4,300	679.50
2014-05-01	2,614	2,638	2,580	2,638	5,000	659.50
2014-04-30	2,730	2,740	2,627	2,633	3,800	658.25
2014-04-28	2,751	2,769	2,730	2,730	3,000	682.50
2014-04-25	2,765	2,775	2,765	2,766	2,800	691.50
2014-04-24	2,821	2,821	2,773	2,777	4,700	694.25
2014-04-23	2,782	2,828	2,782	2,823	1,200	705.75
2014-04-22	2,821	2,878	2,800	2,800	2,700	700
2014-04-21	2,902	2,903	2,815	2,818	2,900	704.50
2014-04-18	2,860	2,940	2,838	2,935	3,700	733.75
2014-04-17	2,860	2,880	2,832	2,860	1,900	715
2014-04-16	2,785	2,900	2,785	2,890	6,000	722.50
2014-04-15	2,855	2,855	2,762	2,785	4,400	696.25
2014-04-14	2,772	2,850	2,766	2,805	4,100	701.25
2014-04-11	2,805	2,837	2,720	2,828	14,300	707
2014-04-10	3,000	3,015	2,850	2,899	44,900	724.75
2014-04-09	3,090	3,090	2,980	3,000	9,400	750
2014-04-08	3,060	3,065	3,015	3,030	2,700	757.50
2014-04-07	3,205	3,205	3,050	3,130	11,500	782.50
2014-04-04	3,340	3,345	3,200	3,275	2,100	818.75
2014-04-03	3,330	3,380	3,250	3,335	4,900	833.75
2014-04-02	3,170	3,310	3,150	3,300	6,600	825
2014-04-01	3,115	3,185	3,115	3,135	1,200	783.75
2014-03-31	3,170	3,170	3,085	3,100	3,400	775
2014-03-28	2,970	3,175	2,913	3,165	5,700	791.25
2014-03-27	3,000	3,020	2,833	2,950	9,000	737.50
2014-03-26	3,100	3,200	3,060	3,070	3,500	767.50
2014-03-25	3,105	3,135	3,025	3,055	3,800	763.75
2014-03-24	3,055	3,170	3,055	3,140	3,700	785
2014-03-20	3,330	3,330	3,100	3,125	9,600	781.25
2014-03-19	3,410	3,435	3,280	3,380	6,400	845
2014-03-18	3,260	3,380	3,260	3,380	1,700	845
2014-03-17	3,395	3,395	3,150	3,210	7,500	802.50
2014-03-14	3,465	3,510	3,335	3,395	5,300	848.75
2014-03-13	3,530	3,530	3,455	3,490	4,200	872.50
2014-03-12	3,500	3,530	3,365	3,505	8,500	876.25
2014-03-11	3,680	3,685	3,480	3,590	16,200	897.50
2014-03-10	3,740	3,740	3,630	3,630	3,700	907.50
2014-03-07	3,675	3,855	3,615	3,700	17,200	925
2014-03-06	3,415	3,815	3,415	3,605	19,900	901.25
2014-03-05	3,425	3,500	3,410	3,470	7,400	867.50
2014-03-04	3,230	3,400	3,230	3,355	8,600	838.75
2014-03-03	3,285	3,285	3,155	3,250	3,600	812.50
2014-02-28	3,375	3,400	3,315	3,325	6,400	831.25
2014-02-27	3,380	3,415	3,340	3,350	3,700	837.50
2014-02-26	3,350	3,350	3,275	3,345	6,700	836.25
2014-02-25	3,500	3,500	3,350	3,355	7,400	838.75
2014-02-24	3,505	3,515	3,390	3,440	2,800	860
2014-02-21	3,490	3,570	3,420	3,505	2,700	876.25
2014-02-20	3,580	3,635	3,405	3,490	5,700	872.50
2014-02-19	3,690	3,690	3,580	3,580	7,000	895
2014-02-18	3,505	3,640	3,470	3,640	12,300	910
2014-02-17	3,400	3,560	3,300	3,555	14,700	888.75
2014-02-14	3,490	3,490	3,230	3,420	35,600	855
2014-02-13	3,995	4,140	3,300	3,390	116,100	847.50
2014-02-12	3,790	3,900	3,775	3,870	24,400	967.50
2014-02-10	3,640	3,745	3,550	3,740	12,000	935
2014-02-07	3,360	3,550	3,350	3,500	23,400	875
2014-02-06	3,075	3,300	3,075	3,300	7,300	825
2014-02-05	3,105	3,175	3,000	3,005	22,500	751.25
2014-02-04	3,005	3,150	2,912	3,035	29,600	758.75
2014-02-03	3,370	3,370	3,255	3,365	22,400	841.25
2014-01-31	3,420	3,420	3,285	3,315	11,600	828.75
2014-01-30	3,350	3,420	3,300	3,420	8,600	855
2014-01-29	3,395	3,550	3,315	3,490	17,900	872.50
2014-01-28	3,550	3,570	3,100	3,200	69,000	800
2014-01-27	3,610	3,610	3,505	3,505	32,900	876.25
2014-01-24	3,750	3,800	3,690	3,740	45,800	935
2014-01-23	4,030	4,030	3,820	3,885	25,500	971.25
2014-01-22	4,050	4,050	3,950	4,010	10,300	1,002.50
2014-01-21	3,975	4,065	3,955	4,040	17,800	1,010
2014-01-20	3,960	3,980	3,900	3,935	9,600	983.75
2014-01-17	3,880	4,020	3,835	3,940	34,700	985
2014-01-16	3,985	4,030	3,850	3,875	37,500	968.75
2014-01-15	4,045	4,050	3,960	3,985	16,200	996.25
2014-01-14	4,145	4,295	3,900	3,950	75,400	987.50
2014-01-10	4,065	4,180	4,025	4,075	30,000	1,018.75
2014-01-09	4,090	4,105	3,960	3,960	27,800	990
2014-01-08	3,900	4,310	3,845	4,170	136,200	1,042.50
2014-01-07	3,980	3,980	3,880	3,905	41,200	976.25
2014-01-06	4,270	4,270	3,950	4,040	127,900	1,010

分割・併合履歴： [2014-09-26]1株→4株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

3294 (株)イーグランド の時系列データ [2014年度]

3294 (株)イーグランドの時系列データ [2014年度]