3294 (株)イーグランド の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 777 | 777 | 761 | 772 | 11,000 | 772 |
| 2015-12-29 | 776 | 777 | 771 | 774 | 4,900 | 774 |
| 2015-12-28 | 769 | 775 | 767 | 770 | 5,900 | 770 |
| 2015-12-25 | 767 | 768 | 748 | 755 | 24,200 | 755 |
| 2015-12-24 | 775 | 776 | 767 | 767 | 15,000 | 767 |
| 2015-12-22 | 775 | 785 | 771 | 773 | 23,300 | 773 |
| 2015-12-21 | 774 | 777 | 767 | 770 | 10,700 | 770 |
| 2015-12-18 | 773 | 775 | 767 | 767 | 7,900 | 767 |
| 2015-12-17 | 767 | 774 | 767 | 770 | 6,000 | 770 |
| 2015-12-16 | 761 | 769 | 761 | 765 | 5,200 | 765 |
| 2015-12-15 | 765 | 766 | 760 | 760 | 6,600 | 760 |
| 2015-12-14 | 768 | 768 | 758 | 765 | 11,500 | 765 |
| 2015-12-11 | 776 | 777 | 768 | 768 | 6,900 | 768 |
| 2015-12-10 | 776 | 776 | 765 | 770 | 14,400 | 770 |
| 2015-12-09 | 780 | 780 | 772 | 776 | 10,900 | 776 |
| 2015-12-08 | 777 | 779 | 773 | 776 | 13,900 | 776 |
| 2015-12-07 | 768 | 776 | 768 | 772 | 17,000 | 772 |
| 2015-12-04 | 766 | 769 | 764 | 766 | 5,500 | 766 |
| 2015-12-03 | 767 | 769 | 761 | 766 | 7,300 | 766 |
| 2015-12-02 | 767 | 770 | 760 | 769 | 7,600 | 769 |
| 2015-12-01 | 780 | 780 | 750 | 761 | 17,700 | 761 |
| 2015-11-30 | 767 | 780 | 766 | 779 | 18,900 | 779 |
| 2015-11-27 | 764 | 776 | 764 | 767 | 28,800 | 767 |
| 2015-11-26 | 763 | 765 | 762 | 764 | 12,300 | 764 |
| 2015-11-25 | 759 | 762 | 756 | 759 | 14,000 | 759 |
| 2015-11-24 | 750 | 758 | 741 | 754 | 38,800 | 754 |
| 2015-11-20 | 730 | 733 | 726 | 726 | 5,900 | 726 |
| 2015-11-19 | 731 | 731 | 727 | 730 | 4,400 | 730 |
| 2015-11-18 | 730 | 734 | 729 | 729 | 5,500 | 729 |
| 2015-11-17 | 732 | 732 | 728 | 729 | 3,500 | 729 |
| 2015-11-16 | 728 | 730 | 726 | 726 | 3,000 | 726 |
| 2015-11-13 | 725 | 730 | 725 | 730 | 11,600 | 730 |
| 2015-11-12 | 729 | 730 | 728 | 729 | 3,900 | 729 |
| 2015-11-11 | 726 | 730 | 725 | 729 | 3,600 | 729 |
| 2015-11-10 | 727 | 729 | 725 | 726 | 3,100 | 726 |
| 2015-11-09 | 729 | 730 | 725 | 726 | 7,700 | 726 |
| 2015-11-06 | 727 | 728 | 721 | 725 | 8,200 | 725 |
| 2015-11-05 | 728 | 728 | 721 | 723 | 3,100 | 723 |
| 2015-11-04 | 725 | 729 | 722 | 725 | 9,200 | 725 |
| 2015-11-02 | 720 | 728 | 713 | 725 | 26,300 | 725 |
| 2015-10-30 | 720 | 722 | 715 | 721 | 6,100 | 721 |
| 2015-10-29 | 721 | 721 | 718 | 719 | 3,900 | 719 |
| 2015-10-28 | 720 | 723 | 719 | 720 | 2,400 | 720 |
| 2015-10-27 | 719 | 722 | 718 | 719 | 3,000 | 719 |
| 2015-10-26 | 723 | 727 | 718 | 719 | 10,600 | 719 |
| 2015-10-23 | 723 | 723 | 717 | 722 | 7,000 | 722 |
| 2015-10-22 | 716 | 724 | 715 | 723 | 8,800 | 723 |
| 2015-10-21 | 715 | 717 | 710 | 715 | 6,000 | 715 |
| 2015-10-20 | 709 | 715 | 707 | 710 | 8,100 | 710 |
| 2015-10-19 | 706 | 714 | 700 | 709 | 12,100 | 709 |
| 2015-10-16 | 702 | 706 | 701 | 703 | 2,700 | 703 |
| 2015-10-15 | 703 | 704 | 700 | 702 | 5,000 | 702 |
| 2015-10-14 | 701 | 706 | 701 | 703 | 7,300 | 703 |
| 2015-10-13 | 700 | 705 | 700 | 700 | 13,200 | 700 |
| 2015-10-09 | 685 | 688 | 684 | 685 | 5,100 | 685 |
| 2015-10-08 | 682 | 686 | 682 | 684 | 8,200 | 684 |
| 2015-10-07 | 681 | 684 | 680 | 684 | 7,000 | 684 |
| 2015-10-06 | 682 | 685 | 681 | 681 | 8,900 | 681 |
| 2015-10-05 | 681 | 687 | 681 | 681 | 8,400 | 681 |
| 2015-10-02 | 686 | 689 | 672 | 680 | 16,800 | 680 |
| 2015-10-01 | 686 | 691 | 683 | 690 | 7,000 | 690 |
| 2015-09-30 | 685 | 690 | 685 | 689 | 5,100 | 689 |
| 2015-09-29 | 698 | 698 | 676 | 676 | 13,100 | 676 |
| 2015-09-28 | 698 | 699 | 692 | 695 | 18,100 | 695 |
| 2015-09-25 | 728 | 728 | 718 | 719 | 32,200 | 719 |
| 2015-09-24 | 730 | 730 | 724 | 729 | 19,900 | 729 |
| 2015-09-18 | 728 | 730 | 725 | 730 | 6,300 | 730 |
| 2015-09-17 | 728 | 729 | 725 | 725 | 7,400 | 725 |
| 2015-09-16 | 727 | 729 | 726 | 728 | 2,200 | 728 |
| 2015-09-15 | 727 | 730 | 720 | 725 | 10,900 | 725 |
| 2015-09-14 | 725 | 731 | 724 | 725 | 5,700 | 725 |
| 2015-09-11 | 722 | 725 | 720 | 724 | 10,900 | 724 |
| 2015-09-10 | 722 | 722 | 706 | 720 | 5,000 | 720 |
| 2015-09-09 | 724 | 728 | 710 | 722 | 6,600 | 722 |
| 2015-09-08 | 726 | 726 | 712 | 712 | 4,600 | 712 |
| 2015-09-07 | 720 | 720 | 710 | 720 | 6,800 | 720 |
| 2015-09-04 | 735 | 735 | 725 | 726 | 5,300 | 726 |
| 2015-09-03 | 731 | 734 | 730 | 730 | 2,300 | 730 |
| 2015-09-02 | 731 | 732 | 720 | 727 | 7,100 | 727 |
| 2015-09-01 | 742 | 747 | 735 | 737 | 6,600 | 737 |
| 2015-08-31 | 750 | 751 | 740 | 740 | 7,300 | 740 |
| 2015-08-28 | 740 | 740 | 736 | 739 | 5,000 | 739 |
| 2015-08-27 | 727 | 730 | 721 | 726 | 6,500 | 726 |
| 2015-08-26 | 714 | 714 | 701 | 713 | 9,900 | 713 |
| 2015-08-25 | 645 | 701 | 617 | 683 | 31,600 | 683 |
| 2015-08-24 | 717 | 722 | 698 | 700 | 32,400 | 700 |
| 2015-08-21 | 752 | 752 | 730 | 735 | 24,700 | 735 |
| 2015-08-20 | 765 | 765 | 754 | 755 | 10,500 | 755 |
| 2015-08-19 | 763 | 764 | 760 | 760 | 7,200 | 760 |
| 2015-08-18 | 758 | 761 | 757 | 761 | 5,800 | 761 |
| 2015-08-17 | 757 | 757 | 755 | 755 | 6,600 | 755 |
| 2015-08-14 | 757 | 759 | 754 | 755 | 6,200 | 755 |
| 2015-08-13 | 757 | 757 | 750 | 755 | 6,400 | 755 |
| 2015-08-12 | 756 | 758 | 754 | 757 | 7,300 | 757 |
| 2015-08-11 | 751 | 756 | 751 | 756 | 8,100 | 756 |
| 2015-08-10 | 751 | 752 | 750 | 750 | 7,700 | 750 |
| 2015-08-07 | 751 | 752 | 749 | 750 | 6,800 | 750 |
| 2015-08-06 | 751 | 753 | 750 | 751 | 5,800 | 751 |
| 2015-08-05 | 749 | 751 | 748 | 751 | 4,400 | 751 |
| 2015-08-04 | 752 | 753 | 746 | 750 | 6,600 | 750 |
| 2015-08-03 | 750 | 752 | 745 | 751 | 10,300 | 751 |
| 2015-07-31 | 748 | 752 | 744 | 750 | 8,100 | 750 |
| 2015-07-30 | 751 | 751 | 740 | 744 | 11,700 | 744 |
| 2015-07-29 | 748 | 751 | 747 | 748 | 7,600 | 748 |
| 2015-07-28 | 750 | 750 | 744 | 748 | 7,600 | 748 |
| 2015-07-27 | 750 | 750 | 744 | 750 | 12,300 | 750 |
| 2015-07-24 | 745 | 748 | 744 | 747 | 6,100 | 747 |
| 2015-07-23 | 740 | 745 | 740 | 744 | 9,000 | 744 |
| 2015-07-22 | 741 | 741 | 730 | 738 | 12,900 | 738 |
| 2015-07-21 | 734 | 739 | 731 | 739 | 17,200 | 739 |
| 2015-07-17 | 721 | 725 | 720 | 725 | 8,200 | 725 |
| 2015-07-16 | 719 | 721 | 718 | 721 | 6,600 | 721 |
| 2015-07-15 | 718 | 719 | 717 | 719 | 4,400 | 719 |
| 2015-07-14 | 718 | 718 | 710 | 718 | 13,500 | 718 |
| 2015-07-13 | 714 | 718 | 714 | 716 | 6,900 | 716 |
| 2015-07-10 | 710 | 715 | 710 | 715 | 10,700 | 715 |
| 2015-07-09 | 709 | 715 | 700 | 715 | 36,500 | 715 |
| 2015-07-08 | 724 | 724 | 711 | 711 | 29,400 | 711 |
| 2015-07-07 | 719 | 722 | 718 | 719 | 11,900 | 719 |
| 2015-07-06 | 717 | 719 | 715 | 716 | 13,700 | 716 |
| 2015-07-03 | 715 | 717 | 714 | 717 | 9,400 | 717 |
| 2015-07-02 | 715 | 716 | 712 | 715 | 10,900 | 715 |
| 2015-07-01 | 713 | 714 | 709 | 714 | 6,600 | 714 |
| 2015-06-30 | 709 | 711 | 707 | 708 | 18,500 | 708 |
| 2015-06-29 | 711 | 713 | 709 | 710 | 18,700 | 710 |
| 2015-06-26 | 713 | 716 | 710 | 713 | 18,300 | 713 |
| 2015-06-25 | 715 | 715 | 712 | 713 | 8,200 | 713 |
| 2015-06-24 | 716 | 720 | 715 | 715 | 20,200 | 715 |
| 2015-06-23 | 712 | 715 | 711 | 712 | 10,000 | 712 |
| 2015-06-22 | 711 | 713 | 710 | 711 | 16,100 | 711 |
| 2015-06-19 | 710 | 712 | 708 | 710 | 6,800 | 710 |
| 2015-06-18 | 708 | 711 | 708 | 710 | 8,000 | 710 |
| 2015-06-17 | 710 | 711 | 707 | 709 | 8,100 | 709 |
| 2015-06-16 | 709 | 711 | 707 | 710 | 8,200 | 710 |
| 2015-06-15 | 709 | 713 | 707 | 707 | 79,800 | 707 |
| 2015-06-12 | 713 | 714 | 712 | 713 | 4,300 | 713 |
| 2015-06-11 | 715 | 715 | 712 | 712 | 4,200 | 712 |
| 2015-06-10 | 712 | 713 | 711 | 713 | 9,000 | 713 |
| 2015-06-09 | 712 | 716 | 712 | 715 | 7,200 | 715 |
| 2015-06-08 | 714 | 714 | 712 | 713 | 7,900 | 713 |
| 2015-06-05 | 712 | 713 | 710 | 711 | 8,100 | 711 |
| 2015-06-04 | 711 | 713 | 710 | 713 | 7,100 | 713 |
| 2015-06-03 | 711 | 713 | 711 | 712 | 3,500 | 712 |
| 2015-06-02 | 711 | 713 | 710 | 711 | 3,900 | 711 |
| 2015-06-01 | 709 | 713 | 709 | 710 | 13,400 | 710 |
| 2015-05-29 | 713 | 714 | 709 | 713 | 28,800 | 713 |
| 2015-05-28 | 714 | 714 | 710 | 711 | 6,500 | 711 |
| 2015-05-27 | 710 | 712 | 710 | 710 | 11,700 | 710 |
| 2015-05-26 | 713 | 714 | 711 | 713 | 4,400 | 713 |
| 2015-05-25 | 713 | 714 | 709 | 712 | 17,800 | 712 |
| 2015-05-22 | 712 | 713 | 709 | 710 | 10,600 | 710 |
| 2015-05-21 | 713 | 715 | 710 | 712 | 13,400 | 712 |
| 2015-05-20 | 713 | 715 | 710 | 714 | 29,200 | 714 |
| 2015-05-19 | 714 | 715 | 710 | 713 | 12,400 | 713 |
| 2015-05-18 | 719 | 720 | 712 | 714 | 11,400 | 714 |
| 2015-05-15 | 716 | 719 | 714 | 719 | 5,700 | 719 |
| 2015-05-14 | 718 | 720 | 714 | 716 | 8,400 | 716 |
| 2015-05-13 | 714 | 720 | 713 | 717 | 8,500 | 717 |
| 2015-05-12 | 720 | 723 | 710 | 722 | 19,600 | 722 |
| 2015-05-11 | 728 | 729 | 723 | 723 | 7,400 | 723 |
| 2015-05-08 | 714 | 724 | 714 | 723 | 4,800 | 723 |
| 2015-05-07 | 716 | 718 | 713 | 715 | 8,500 | 715 |
| 2015-05-01 | 720 | 724 | 711 | 717 | 10,000 | 717 |
| 2015-04-30 | 737 | 737 | 702 | 719 | 38,100 | 719 |
| 2015-04-28 | 737 | 741 | 735 | 737 | 5,400 | 737 |
| 2015-04-27 | 745 | 746 | 736 | 736 | 7,900 | 736 |
| 2015-04-24 | 741 | 741 | 736 | 737 | 5,000 | 737 |
| 2015-04-23 | 740 | 741 | 738 | 739 | 3,300 | 739 |
| 2015-04-22 | 738 | 743 | 736 | 740 | 6,900 | 740 |
| 2015-04-21 | 738 | 738 | 735 | 738 | 6,200 | 738 |
| 2015-04-20 | 739 | 742 | 735 | 740 | 50,200 | 740 |
| 2015-04-17 | 744 | 748 | 741 | 742 | 6,800 | 742 |
| 2015-04-16 | 749 | 749 | 744 | 744 | 8,400 | 744 |
| 2015-04-15 | 750 | 750 | 741 | 742 | 12,200 | 742 |
| 2015-04-14 | 750 | 752 | 749 | 750 | 4,200 | 750 |
| 2015-04-13 | 744 | 749 | 744 | 749 | 5,500 | 749 |
| 2015-04-10 | 751 | 752 | 744 | 744 | 10,800 | 744 |
| 2015-04-09 | 748 | 751 | 744 | 750 | 8,100 | 750 |
| 2015-04-08 | 740 | 748 | 738 | 742 | 9,400 | 742 |
| 2015-04-07 | 740 | 750 | 738 | 738 | 10,100 | 738 |
| 2015-04-06 | 739 | 743 | 738 | 738 | 5,500 | 738 |
| 2015-04-03 | 729 | 738 | 729 | 738 | 3,500 | 738 |
| 2015-04-02 | 727 | 730 | 727 | 729 | 4,700 | 729 |
| 2015-04-01 | 728 | 734 | 725 | 727 | 8,300 | 727 |
| 2015-03-31 | 740 | 740 | 735 | 735 | 9,300 | 735 |
| 2015-03-30 | 740 | 744 | 737 | 737 | 8,500 | 737 |
| 2015-03-27 | 740 | 751 | 740 | 740 | 26,400 | 740 |
| 2015-03-26 | 776 | 777 | 770 | 770 | 21,900 | 770 |
| 2015-03-25 | 776 | 777 | 771 | 776 | 10,300 | 776 |
| 2015-03-24 | 778 | 779 | 770 | 775 | 14,500 | 775 |
| 2015-03-23 | 774 | 779 | 770 | 776 | 17,500 | 776 |
| 2015-03-20 | 773 | 776 | 770 | 774 | 8,700 | 774 |
| 2015-03-19 | 772 | 774 | 766 | 773 | 13,500 | 773 |
| 2015-03-18 | 779 | 779 | 763 | 773 | 12,100 | 773 |
| 2015-03-17 | 776 | 779 | 771 | 771 | 13,900 | 771 |
| 2015-03-16 | 768 | 773 | 765 | 770 | 18,200 | 770 |
| 2015-03-13 | 751 | 760 | 750 | 760 | 9,800 | 760 |
| 2015-03-12 | 748 | 748 | 747 | 748 | 7,800 | 748 |
| 2015-03-11 | 748 | 748 | 745 | 748 | 7,100 | 748 |
| 2015-03-10 | 745 | 748 | 744 | 748 | 9,900 | 748 |
| 2015-03-09 | 739 | 743 | 738 | 740 | 24,300 | 740 |
| 2015-03-06 | 750 | 750 | 743 | 746 | 14,000 | 746 |
| 2015-03-05 | 750 | 758 | 742 | 749 | 71,900 | 749 |
| 2015-03-04 | 781 | 781 | 773 | 774 | 13,700 | 774 |
| 2015-03-03 | 781 | 785 | 779 | 779 | 24,900 | 779 |
| 2015-03-02 | 766 | 778 | 762 | 776 | 20,500 | 776 |
| 2015-02-27 | 755 | 759 | 754 | 757 | 11,200 | 757 |
| 2015-02-26 | 760 | 762 | 756 | 758 | 10,400 | 758 |
| 2015-02-25 | 759 | 760 | 755 | 760 | 11,400 | 760 |
| 2015-02-24 | 757 | 758 | 754 | 758 | 8,900 | 758 |
| 2015-02-23 | 756 | 758 | 754 | 756 | 9,600 | 756 |
| 2015-02-20 | 754 | 754 | 750 | 752 | 13,900 | 752 |
| 2015-02-19 | 753 | 754 | 747 | 753 | 17,600 | 753 |
| 2015-02-18 | 750 | 750 | 745 | 747 | 7,300 | 747 |
| 2015-02-17 | 750 | 751 | 730 | 742 | 14,900 | 742 |
| 2015-02-16 | 758 | 758 | 743 | 745 | 19,600 | 745 |
| 2015-02-13 | 738 | 744 | 733 | 743 | 12,700 | 743 |
| 2015-02-12 | 728 | 735 | 724 | 735 | 15,400 | 735 |
| 2015-02-10 | 728 | 728 | 719 | 720 | 13,400 | 720 |
| 2015-02-09 | 725 | 727 | 718 | 723 | 16,600 | 723 |
| 2015-02-06 | 712 | 724 | 709 | 712 | 23,900 | 712 |
| 2015-02-05 | 713 | 713 | 707 | 709 | 13,800 | 709 |
| 2015-02-04 | 708 | 711 | 703 | 710 | 22,600 | 710 |
| 2015-02-03 | 725 | 725 | 697 | 703 | 58,600 | 703 |
| 2015-02-02 | 722 | 739 | 710 | 722 | 116,000 | 722 |
| 2015-01-30 | 801 | 805 | 797 | 797 | 14,700 | 797 |
| 2015-01-29 | 809 | 809 | 798 | 806 | 14,700 | 806 |
| 2015-01-28 | 810 | 812 | 801 | 806 | 11,300 | 806 |
| 2015-01-27 | 815 | 815 | 802 | 803 | 14,700 | 803 |
| 2015-01-26 | 802 | 812 | 801 | 810 | 9,700 | 810 |
| 2015-01-23 | 811 | 816 | 800 | 803 | 16,500 | 803 |
| 2015-01-22 | 820 | 820 | 808 | 810 | 9,600 | 810 |
| 2015-01-21 | 820 | 820 | 815 | 818 | 7,600 | 818 |
| 2015-01-20 | 821 | 830 | 817 | 820 | 16,100 | 820 |
| 2015-01-19 | 828 | 828 | 812 | 818 | 19,000 | 818 |
| 2015-01-16 | 815 | 820 | 805 | 816 | 16,600 | 816 |
| 2015-01-15 | 823 | 825 | 813 | 816 | 18,800 | 816 |
| 2015-01-14 | 817 | 823 | 809 | 811 | 18,200 | 811 |
| 2015-01-13 | 815 | 827 | 808 | 817 | 30,100 | 817 |
| 2015-01-09 | 855 | 862 | 822 | 825 | 54,400 | 825 |
| 2015-01-08 | 825 | 880 | 820 | 849 | 109,700 | 849 |
| 2015-01-07 | 790 | 825 | 789 | 815 | 40,800 | 815 |
| 2015-01-06 | 817 | 817 | 790 | 791 | 47,000 | 791 |
| 2015-01-05 | 813 | 825 | 813 | 820 | 17,900 | 820 |
分割・併合履歴 ： [2014-09-26]1株→4株
