3294 (株)イーグランド の時系列データ [2016年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2016-12-30 | 616 | 637 | 616 | 634 | 16,900 | 634 |
2016-12-29 | 626 | 627 | 613 | 618 | 10,200 | 618 |
2016-12-28 | 604 | 625 | 604 | 624 | 24,000 | 624 |
2016-12-27 | 602 | 604 | 599 | 604 | 13,400 | 604 |
2016-12-26 | 599 | 603 | 598 | 600 | 42,200 | 600 |
2016-12-22 | 606 | 606 | 600 | 600 | 9,500 | 600 |
2016-12-21 | 610 | 610 | 605 | 605 | 10,600 | 605 |
2016-12-20 | 617 | 618 | 610 | 610 | 16,300 | 610 |
2016-12-19 | 600 | 617 | 600 | 613 | 28,400 | 613 |
2016-12-16 | 600 | 603 | 595 | 596 | 6,100 | 596 |
2016-12-15 | 605 | 612 | 599 | 599 | 23,000 | 599 |
2016-12-14 | 605 | 605 | 600 | 603 | 10,100 | 603 |
2016-12-13 | 599 | 605 | 599 | 603 | 9,600 | 603 |
2016-12-12 | 592 | 604 | 590 | 599 | 22,500 | 599 |
2016-12-09 | 591 | 591 | 588 | 588 | 10,000 | 588 |
2016-12-08 | 587 | 591 | 584 | 590 | 6,700 | 590 |
2016-12-07 | 582 | 587 | 581 | 584 | 8,800 | 584 |
2016-12-06 | 582 | 584 | 581 | 582 | 28,200 | 582 |
2016-12-05 | 583 | 585 | 580 | 581 | 26,200 | 581 |
2016-12-02 | 584 | 586 | 583 | 584 | 4,300 | 584 |
2016-12-01 | 582 | 590 | 581 | 584 | 17,500 | 584 |
2016-11-30 | 576 | 581 | 576 | 581 | 8,900 | 581 |
2016-11-29 | 576 | 581 | 576 | 579 | 6,400 | 579 |
2016-11-28 | 580 | 580 | 576 | 579 | 12,000 | 579 |
2016-11-25 | 582 | 583 | 575 | 576 | 11,700 | 576 |
2016-11-24 | 579 | 585 | 578 | 582 | 12,600 | 582 |
2016-11-22 | 575 | 580 | 575 | 577 | 8,100 | 577 |
2016-11-21 | 572 | 575 | 572 | 574 | 13,100 | 574 |
2016-11-18 | 569 | 572 | 568 | 571 | 21,900 | 571 |
2016-11-17 | 566 | 568 | 563 | 567 | 5,400 | 567 |
2016-11-16 | 563 | 566 | 561 | 565 | 8,500 | 565 |
2016-11-15 | 565 | 565 | 559 | 563 | 13,300 | 563 |
2016-11-14 | 561 | 566 | 555 | 560 | 21,500 | 560 |
2016-11-11 | 565 | 567 | 561 | 561 | 3,200 | 561 |
2016-11-10 | 566 | 568 | 563 | 563 | 6,500 | 563 |
2016-11-09 | 571 | 571 | 539 | 553 | 18,700 | 553 |
2016-11-08 | 569 | 571 | 565 | 571 | 6,200 | 571 |
2016-11-07 | 572 | 575 | 565 | 569 | 24,300 | 569 |
2016-11-04 | 566 | 575 | 565 | 572 | 5,000 | 572 |
2016-11-02 | 581 | 581 | 560 | 574 | 25,100 | 574 |
2016-11-01 | 591 | 591 | 578 | 585 | 30,200 | 585 |
2016-10-31 | 587 | 600 | 582 | 591 | 18,600 | 591 |
2016-10-28 | 580 | 587 | 580 | 584 | 4,500 | 584 |
2016-10-27 | 583 | 588 | 582 | 582 | 6,800 | 582 |
2016-10-26 | 584 | 584 | 566 | 584 | 13,900 | 584 |
2016-10-25 | 585 | 585 | 581 | 583 | 5,600 | 583 |
2016-10-24 | 575 | 586 | 571 | 585 | 18,300 | 585 |
2016-10-21 | 572 | 575 | 570 | 572 | 7,900 | 572 |
2016-10-20 | 568 | 572 | 568 | 569 | 14,400 | 569 |
2016-10-19 | 565 | 568 | 565 | 568 | 7,400 | 568 |
2016-10-17 | 565 | 570 | 563 | 567 | 6,800 | 567 |
2016-10-13 | 567 | 567 | 562 | 563 | 11,700 | 563 |
2016-10-12 | 572 | 573 | 567 | 567 | 9,800 | 567 |
2016-10-11 | 575 | 577 | 570 | 572 | 19,100 | 572 |
2016-10-07 | 586 | 586 | 576 | 576 | 20,000 | 576 |
2016-10-06 | 585 | 589 | 585 | 586 | 5,700 | 586 |
2016-10-05 | 586 | 589 | 584 | 589 | 9,000 | 589 |
2016-10-04 | 594 | 597 | 587 | 591 | 3,600 | 591 |
2016-10-03 | 598 | 598 | 592 | 594 | 3,300 | 594 |
2016-09-30 | 595 | 595 | 585 | 591 | 7,400 | 591 |
2016-09-29 | 593 | 598 | 590 | 595 | 6,300 | 595 |
2016-09-28 | 583 | 590 | 583 | 584 | 6,000 | 584 |
2016-09-27 | 594 | 598 | 591 | 596 | 11,800 | 596 |
2016-09-26 | 595 | 598 | 595 | 598 | 7,100 | 598 |
2016-09-23 | 590 | 596 | 590 | 596 | 14,300 | 596 |
2016-09-21 | 590 | 595 | 590 | 594 | 2,200 | 594 |
2016-09-20 | 588 | 597 | 588 | 597 | 14,400 | 597 |
2016-09-16 | 588 | 595 | 588 | 589 | 3,100 | 589 |
2016-09-15 | 590 | 596 | 589 | 590 | 7,100 | 590 |
2016-09-14 | 600 | 600 | 596 | 600 | 4,100 | 600 |
2016-09-13 | 600 | 602 | 600 | 601 | 3,300 | 601 |
2016-09-12 | 600 | 603 | 597 | 603 | 8,600 | 603 |
2016-09-09 | 600 | 604 | 598 | 600 | 6,200 | 600 |
2016-09-08 | 598 | 603 | 598 | 600 | 11,600 | 600 |
2016-09-07 | 607 | 607 | 601 | 602 | 3,300 | 602 |
2016-09-06 | 608 | 608 | 604 | 606 | 2,200 | 606 |
2016-09-05 | 611 | 612 | 602 | 608 | 3,800 | 608 |
2016-09-02 | 601 | 620 | 599 | 615 | 3,500 | 615 |
2016-09-01 | 596 | 606 | 596 | 606 | 6,500 | 606 |
2016-08-31 | 618 | 618 | 603 | 606 | 4,300 | 606 |
2016-08-30 | 620 | 627 | 602 | 615 | 13,500 | 615 |
2016-08-29 | 622 | 624 | 602 | 619 | 14,400 | 619 |
2016-08-26 | 589 | 621 | 585 | 620 | 13,400 | 620 |
2016-08-25 | 600 | 607 | 590 | 591 | 2,700 | 591 |
2016-08-24 | 590 | 606 | 589 | 601 | 11,700 | 601 |
2016-08-23 | 597 | 597 | 576 | 592 | 11,100 | 592 |
2016-08-22 | 589 | 597 | 579 | 594 | 13,100 | 594 |
2016-08-19 | 571 | 585 | 570 | 574 | 4,600 | 574 |
2016-08-18 | 576 | 576 | 570 | 570 | 12,300 | 570 |
2016-08-17 | 585 | 585 | 580 | 585 | 4,000 | 585 |
2016-08-16 | 585 | 585 | 582 | 584 | 3,000 | 584 |
2016-08-15 | 582 | 584 | 581 | 584 | 3,400 | 584 |
2016-08-12 | 585 | 586 | 580 | 580 | 1,900 | 580 |
2016-08-10 | 586 | 586 | 573 | 578 | 4,300 | 578 |
2016-08-09 | 587 | 591 | 586 | 586 | 4,700 | 586 |
2016-08-08 | 580 | 589 | 580 | 589 | 5,700 | 589 |
2016-08-05 | 594 | 594 | 582 | 584 | 1,000 | 584 |
2016-08-04 | 594 | 594 | 587 | 594 | 3,500 | 594 |
2016-08-03 | 597 | 598 | 591 | 594 | 5,300 | 594 |
2016-08-02 | 599 | 600 | 594 | 598 | 5,300 | 598 |
2016-08-01 | 597 | 597 | 590 | 597 | 7,800 | 597 |
2016-07-29 | 582 | 589 | 571 | 589 | 9,300 | 589 |
2016-07-28 | 582 | 587 | 581 | 583 | 2,700 | 583 |
2016-07-27 | 586 | 587 | 582 | 582 | 4,400 | 582 |
2016-07-26 | 584 | 584 | 577 | 584 | 6,700 | 584 |
2016-07-25 | 579 | 586 | 579 | 582 | 6,600 | 582 |
2016-07-22 | 578 | 584 | 576 | 580 | 8,700 | 580 |
2016-07-21 | 574 | 580 | 574 | 578 | 8,000 | 578 |
2016-07-20 | 574 | 580 | 571 | 573 | 4,500 | 573 |
2016-07-19 | 574 | 580 | 572 | 575 | 7,300 | 575 |
2016-07-15 | 580 | 580 | 573 | 574 | 3,400 | 574 |
2016-07-14 | 569 | 582 | 569 | 574 | 5,900 | 574 |
2016-07-13 | 570 | 576 | 567 | 569 | 9,500 | 569 |
2016-07-12 | 569 | 575 | 567 | 567 | 6,100 | 567 |
2016-07-11 | 567 | 574 | 565 | 569 | 5,200 | 569 |
2016-07-08 | 570 | 574 | 565 | 566 | 5,100 | 566 |
2016-07-07 | 564 | 575 | 560 | 575 | 3,500 | 575 |
2016-07-06 | 561 | 575 | 554 | 566 | 18,600 | 566 |
2016-07-05 | 564 | 572 | 562 | 564 | 6,700 | 564 |
2016-07-04 | 556 | 563 | 556 | 563 | 6,400 | 563 |
2016-07-01 | 560 | 564 | 554 | 556 | 13,700 | 556 |
2016-06-30 | 555 | 564 | 551 | 554 | 7,500 | 554 |
2016-06-29 | 551 | 558 | 543 | 548 | 9,300 | 548 |
2016-06-28 | 537 | 549 | 533 | 545 | 10,400 | 545 |
2016-06-27 | 535 | 556 | 535 | 547 | 15,000 | 547 |
2016-06-24 | 582 | 584 | 535 | 535 | 32,500 | 535 |
2016-06-23 | 579 | 582 | 571 | 582 | 10,100 | 582 |
2016-06-22 | 582 | 587 | 581 | 582 | 3,500 | 582 |
2016-06-21 | 577 | 591 | 577 | 586 | 7,700 | 586 |
2016-06-20 | 579 | 586 | 575 | 586 | 7,000 | 586 |
2016-06-17 | 566 | 586 | 566 | 577 | 11,700 | 577 |
2016-06-16 | 580 | 581 | 562 | 562 | 20,500 | 562 |
2016-06-15 | 589 | 590 | 578 | 578 | 41,100 | 578 |
2016-06-14 | 610 | 610 | 595 | 597 | 31,000 | 597 |
2016-06-13 | 624 | 624 | 615 | 615 | 12,700 | 615 |
2016-06-10 | 637 | 637 | 631 | 631 | 2,700 | 631 |
2016-06-09 | 634 | 636 | 629 | 636 | 4,600 | 636 |
2016-06-08 | 635 | 637 | 629 | 634 | 5,900 | 634 |
2016-06-07 | 627 | 634 | 624 | 629 | 16,100 | 629 |
2016-06-06 | 625 | 629 | 612 | 627 | 26,800 | 627 |
2016-06-03 | 645 | 645 | 633 | 637 | 11,200 | 637 |
2016-06-02 | 650 | 652 | 636 | 644 | 14,000 | 644 |
2016-06-01 | 652 | 652 | 649 | 651 | 9,200 | 651 |
2016-05-31 | 654 | 658 | 654 | 655 | 7,300 | 655 |
2016-05-30 | 656 | 658 | 654 | 654 | 3,800 | 654 |
2016-05-27 | 655 | 658 | 654 | 657 | 4,500 | 657 |
2016-05-26 | 659 | 660 | 655 | 657 | 6,300 | 657 |
2016-05-25 | 657 | 660 | 655 | 656 | 5,700 | 656 |
2016-05-24 | 652 | 658 | 649 | 657 | 13,100 | 657 |
2016-05-23 | 658 | 658 | 646 | 652 | 13,000 | 652 |
2016-05-20 | 655 | 665 | 654 | 657 | 5,500 | 657 |
2016-05-19 | 654 | 670 | 654 | 660 | 6,500 | 660 |
2016-05-18 | 665 | 669 | 650 | 661 | 15,900 | 661 |
2016-05-17 | 669 | 670 | 664 | 670 | 8,700 | 670 |
2016-05-16 | 671 | 678 | 668 | 668 | 13,500 | 668 |
2016-05-13 | 675 | 678 | 665 | 671 | 7,800 | 671 |
2016-05-12 | 660 | 678 | 653 | 677 | 21,600 | 677 |
2016-05-11 | 683 | 686 | 662 | 663 | 26,400 | 663 |
2016-05-10 | 662 | 670 | 662 | 670 | 7,500 | 670 |
2016-05-09 | 664 | 666 | 651 | 661 | 9,200 | 661 |
2016-05-06 | 652 | 659 | 643 | 659 | 13,600 | 659 |
2016-05-02 | 660 | 663 | 650 | 651 | 12,700 | 651 |
2016-04-28 | 670 | 672 | 664 | 671 | 13,200 | 671 |
2016-04-27 | 676 | 678 | 668 | 671 | 10,600 | 671 |
2016-04-26 | 697 | 697 | 674 | 676 | 23,000 | 676 |
2016-04-25 | 691 | 699 | 690 | 696 | 12,900 | 696 |
2016-04-22 | 691 | 691 | 685 | 690 | 8,500 | 690 |
2016-04-21 | 684 | 694 | 684 | 690 | 15,600 | 690 |
2016-04-20 | 690 | 694 | 685 | 690 | 4,700 | 690 |
2016-04-19 | 691 | 694 | 688 | 688 | 4,300 | 688 |
2016-04-18 | 675 | 693 | 668 | 689 | 18,700 | 689 |
2016-04-15 | 687 | 687 | 676 | 686 | 12,200 | 686 |
2016-04-14 | 678 | 694 | 678 | 687 | 9,800 | 687 |
2016-04-13 | 683 | 689 | 670 | 682 | 14,300 | 682 |
2016-04-12 | 686 | 686 | 677 | 683 | 7,900 | 683 |
2016-04-11 | 690 | 692 | 682 | 686 | 8,300 | 686 |
2016-04-08 | 680 | 696 | 671 | 692 | 10,500 | 692 |
2016-04-07 | 685 | 694 | 681 | 690 | 6,700 | 690 |
2016-04-06 | 650 | 683 | 650 | 683 | 19,500 | 683 |
2016-04-05 | 690 | 698 | 652 | 659 | 32,200 | 659 |
2016-04-04 | 691 | 712 | 684 | 706 | 24,200 | 706 |
2016-04-01 | 732 | 733 | 690 | 691 | 55,400 | 691 |
2016-03-31 | 720 | 739 | 719 | 730 | 54,900 | 730 |
2016-03-30 | 714 | 719 | 711 | 717 | 17,200 | 717 |
2016-03-29 | 711 | 719 | 710 | 714 | 35,100 | 714 |
2016-03-28 | 732 | 734 | 725 | 729 | 50,700 | 729 |
2016-03-25 | 741 | 745 | 730 | 732 | 34,700 | 732 |
2016-03-24 | 732 | 754 | 725 | 747 | 126,700 | 747 |
2016-03-23 | 717 | 717 | 713 | 717 | 15,200 | 717 |
2016-03-22 | 715 | 720 | 712 | 717 | 24,000 | 717 |
2016-03-18 | 714 | 719 | 710 | 714 | 14,500 | 714 |
2016-03-17 | 728 | 739 | 715 | 719 | 46,200 | 719 |
2016-03-16 | 719 | 730 | 718 | 730 | 36,700 | 730 |
2016-03-15 | 709 | 722 | 707 | 720 | 37,800 | 720 |
2016-03-14 | 720 | 724 | 709 | 713 | 86,600 | 713 |
2016-03-11 | 727 | 730 | 707 | 726 | 220,200 | 726 |
2016-03-10 | 772 | 772 | 765 | 772 | 5,000 | 772 |
2016-03-09 | 770 | 783 | 757 | 772 | 21,800 | 772 |
2016-03-08 | 771 | 782 | 762 | 779 | 14,800 | 779 |
2016-03-07 | 775 | 775 | 770 | 770 | 5,100 | 770 |
2016-03-04 | 777 | 778 | 767 | 769 | 10,400 | 769 |
2016-03-03 | 773 | 774 | 773 | 773 | 4,300 | 773 |
2016-03-02 | 777 | 777 | 772 | 773 | 3,900 | 773 |
2016-03-01 | 770 | 775 | 767 | 774 | 4,700 | 774 |
2016-02-29 | 768 | 781 | 761 | 776 | 18,400 | 776 |
2016-02-26 | 757 | 759 | 753 | 758 | 6,100 | 758 |
2016-02-25 | 750 | 767 | 749 | 766 | 8,100 | 766 |
2016-02-24 | 742 | 756 | 742 | 756 | 6,100 | 756 |
2016-02-23 | 746 | 757 | 732 | 757 | 6,100 | 757 |
2016-02-22 | 735 | 742 | 731 | 742 | 6,900 | 742 |
2016-02-19 | 725 | 735 | 722 | 735 | 4,100 | 735 |
2016-02-18 | 718 | 727 | 716 | 725 | 5,500 | 725 |
2016-02-17 | 707 | 725 | 701 | 701 | 6,300 | 701 |
2016-02-16 | 710 | 730 | 710 | 715 | 6,300 | 715 |
2016-02-15 | 689 | 700 | 675 | 690 | 19,700 | 690 |
2016-02-12 | 700 | 707 | 675 | 675 | 28,400 | 675 |
2016-02-10 | 742 | 743 | 711 | 725 | 10,900 | 725 |
2016-02-09 | 751 | 755 | 734 | 736 | 11,100 | 736 |
2016-02-08 | 750 | 768 | 745 | 758 | 5,700 | 758 |
2016-02-05 | 750 | 765 | 744 | 765 | 7,000 | 765 |
2016-02-04 | 767 | 774 | 745 | 752 | 13,300 | 752 |
2016-02-03 | 768 | 784 | 760 | 781 | 9,400 | 781 |
2016-02-02 | 798 | 800 | 778 | 798 | 17,200 | 798 |
2016-02-01 | 812 | 812 | 787 | 798 | 25,500 | 798 |
2016-01-29 | 735 | 772 | 735 | 772 | 14,100 | 772 |
2016-01-28 | 764 | 777 | 760 | 765 | 4,000 | 765 |
2016-01-27 | 760 | 764 | 755 | 764 | 6,700 | 764 |
2016-01-26 | 752 | 753 | 741 | 750 | 4,500 | 750 |
2016-01-25 | 750 | 764 | 735 | 764 | 32,800 | 764 |
2016-01-22 | 704 | 728 | 704 | 720 | 6,700 | 720 |
2016-01-21 | 701 | 720 | 698 | 704 | 13,900 | 704 |
2016-01-20 | 731 | 733 | 715 | 715 | 10,000 | 715 |
2016-01-19 | 730 | 739 | 730 | 733 | 9,500 | 733 |
2016-01-18 | 749 | 750 | 741 | 744 | 9,100 | 744 |
2016-01-15 | 760 | 764 | 753 | 755 | 7,800 | 755 |
2016-01-14 | 776 | 776 | 755 | 762 | 9,300 | 762 |
2016-01-13 | 765 | 777 | 765 | 770 | 6,100 | 770 |
2016-01-12 | 777 | 779 | 758 | 758 | 21,900 | 758 |
2016-01-08 | 780 | 783 | 773 | 777 | 8,900 | 777 |
2016-01-07 | 781 | 787 | 778 | 783 | 11,800 | 783 |
2016-01-06 | 784 | 786 | 778 | 779 | 10,700 | 779 |
2016-01-05 | 785 | 785 | 773 | 784 | 8,100 | 784 |
2016-01-04 | 787 | 787 | 781 | 785 | 13,700 | 785 |
分割・併合履歴 : [2014-09-26]1株→4株