3294 (株)イーグランド の時系列データ [2019年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2019-12-30 | 881 | 890 | 877 | 881 | 23,200 | 881 |
2019-12-27 | 856 | 877 | 856 | 877 | 28,800 | 877 |
2019-12-26 | 851 | 868 | 851 | 856 | 26,600 | 856 |
2019-12-25 | 890 | 895 | 851 | 851 | 35,500 | 851 |
2019-12-24 | 874 | 895 | 874 | 890 | 28,200 | 890 |
2019-12-23 | 870 | 881 | 867 | 872 | 30,300 | 872 |
2019-12-20 | 840 | 865 | 839 | 865 | 85,800 | 865 |
2019-12-19 | 834 | 843 | 833 | 839 | 15,900 | 839 |
2019-12-18 | 842 | 843 | 836 | 836 | 17,200 | 836 |
2019-12-17 | 842 | 842 | 827 | 840 | 27,600 | 840 |
2019-12-16 | 825 | 842 | 824 | 842 | 23,300 | 842 |
2019-12-13 | 821 | 825 | 815 | 822 | 23,600 | 822 |
2019-12-12 | 819 | 821 | 816 | 819 | 21,700 | 819 |
2019-12-11 | 819 | 821 | 815 | 816 | 6,800 | 816 |
2019-12-10 | 815 | 823 | 815 | 815 | 28,800 | 815 |
2019-12-09 | 820 | 821 | 815 | 821 | 15,100 | 821 |
2019-12-06 | 809 | 819 | 807 | 814 | 38,600 | 814 |
2019-12-05 | 814 | 817 | 807 | 817 | 7,300 | 817 |
2019-12-04 | 807 | 815 | 801 | 815 | 25,700 | 815 |
2019-12-03 | 796 | 808 | 794 | 807 | 16,200 | 807 |
2019-12-02 | 813 | 813 | 802 | 808 | 15,800 | 808 |
2019-11-29 | 806 | 817 | 800 | 802 | 30,500 | 802 |
2019-11-28 | 786 | 804 | 782 | 804 | 37,400 | 804 |
2019-11-27 | 771 | 785 | 771 | 785 | 17,300 | 785 |
2019-11-26 | 771 | 773 | 768 | 770 | 8,300 | 770 |
2019-11-25 | 770 | 775 | 770 | 771 | 18,100 | 771 |
2019-11-22 | 775 | 776 | 772 | 773 | 10,400 | 773 |
2019-11-21 | 767 | 774 | 767 | 772 | 12,300 | 772 |
2019-11-20 | 775 | 775 | 767 | 767 | 12,200 | 767 |
2019-11-19 | 780 | 780 | 770 | 773 | 8,600 | 773 |
2019-11-18 | 775 | 780 | 768 | 771 | 10,900 | 771 |
2019-11-15 | 757 | 776 | 757 | 770 | 19,200 | 770 |
2019-11-14 | 767 | 774 | 762 | 768 | 18,800 | 768 |
2019-11-13 | 786 | 790 | 770 | 776 | 21,900 | 776 |
2019-11-12 | 793 | 793 | 785 | 791 | 18,700 | 791 |
2019-11-11 | 790 | 795 | 788 | 793 | 15,100 | 793 |
2019-11-08 | 780 | 789 | 780 | 786 | 19,700 | 786 |
2019-11-07 | 779 | 782 | 774 | 780 | 19,300 | 780 |
2019-11-06 | 779 | 779 | 771 | 778 | 20,800 | 778 |
2019-11-05 | 765 | 778 | 764 | 776 | 23,500 | 776 |
2019-11-01 | 765 | 765 | 757 | 762 | 19,800 | 762 |
2019-10-31 | 759 | 759 | 750 | 752 | 12,100 | 752 |
2019-10-30 | 734 | 750 | 734 | 750 | 32,800 | 750 |
2019-10-29 | 732 | 745 | 732 | 736 | 63,700 | 736 |
2019-10-28 | 736 | 740 | 733 | 740 | 14,700 | 740 |
2019-10-25 | 730 | 734 | 730 | 733 | 11,700 | 733 |
2019-10-24 | 724 | 730 | 720 | 730 | 20,600 | 730 |
2019-10-23 | 720 | 721 | 716 | 719 | 7,000 | 719 |
2019-10-21 | 718 | 720 | 716 | 719 | 5,100 | 719 |
2019-10-18 | 714 | 721 | 712 | 719 | 15,700 | 719 |
2019-10-17 | 716 | 719 | 712 | 714 | 4,500 | 714 |
2019-10-16 | 725 | 727 | 713 | 718 | 12,100 | 718 |
2019-10-15 | 716 | 720 | 713 | 719 | 17,400 | 719 |
2019-10-11 | 705 | 713 | 705 | 711 | 43,100 | 711 |
2019-10-10 | 697 | 702 | 697 | 699 | 7,500 | 699 |
2019-10-09 | 696 | 701 | 695 | 701 | 7,300 | 701 |
2019-10-08 | 700 | 701 | 697 | 697 | 12,200 | 697 |
2019-10-07 | 697 | 701 | 696 | 698 | 7,800 | 698 |
2019-10-04 | 693 | 694 | 691 | 694 | 3,000 | 694 |
2019-10-03 | 696 | 696 | 691 | 693 | 6,200 | 693 |
2019-10-02 | 698 | 698 | 693 | 697 | 10,200 | 697 |
2019-10-01 | 696 | 702 | 693 | 700 | 29,500 | 700 |
2019-09-30 | 701 | 701 | 696 | 698 | 12,800 | 698 |
2019-09-27 | 709 | 709 | 701 | 706 | 21,900 | 706 |
2019-09-26 | 730 | 731 | 725 | 728 | 22,300 | 728 |
2019-09-25 | 727 | 730 | 725 | 727 | 15,300 | 727 |
2019-09-24 | 719 | 726 | 716 | 726 | 20,600 | 726 |
2019-09-20 | 708 | 714 | 703 | 713 | 9,600 | 713 |
2019-09-19 | 707 | 711 | 703 | 705 | 7,100 | 705 |
2019-09-18 | 715 | 715 | 702 | 705 | 7,900 | 705 |
2019-09-17 | 702 | 716 | 701 | 715 | 20,500 | 715 |
2019-09-13 | 699 | 704 | 699 | 704 | 9,400 | 704 |
2019-09-12 | 705 | 705 | 700 | 701 | 9,400 | 701 |
2019-09-11 | 698 | 705 | 695 | 705 | 13,000 | 705 |
2019-09-10 | 697 | 700 | 696 | 698 | 7,300 | 698 |
2019-09-09 | 687 | 699 | 687 | 695 | 12,800 | 695 |
2019-09-06 | 687 | 688 | 683 | 684 | 5,700 | 684 |
2019-09-05 | 673 | 685 | 673 | 684 | 8,800 | 684 |
2019-09-04 | 672 | 675 | 671 | 673 | 3,800 | 673 |
2019-09-03 | 668 | 674 | 667 | 671 | 6,500 | 671 |
2019-09-02 | 662 | 675 | 661 | 675 | 14,200 | 675 |
2019-08-30 | 657 | 661 | 656 | 661 | 14,200 | 661 |
2019-08-29 | 653 | 660 | 653 | 656 | 12,800 | 656 |
2019-08-28 | 656 | 660 | 652 | 659 | 15,000 | 659 |
2019-08-27 | 671 | 678 | 657 | 657 | 18,000 | 657 |
2019-08-26 | 672 | 675 | 663 | 665 | 25,200 | 665 |
2019-08-23 | 681 | 688 | 677 | 677 | 11,700 | 677 |
2019-08-22 | 687 | 688 | 680 | 684 | 5,000 | 684 |
2019-08-21 | 680 | 685 | 678 | 684 | 5,200 | 684 |
2019-08-20 | 683 | 684 | 680 | 681 | 6,600 | 681 |
2019-08-19 | 686 | 686 | 680 | 682 | 4,900 | 682 |
2019-08-16 | 677 | 681 | 675 | 679 | 4,800 | 679 |
2019-08-15 | 670 | 678 | 670 | 678 | 6,000 | 678 |
2019-08-14 | 683 | 683 | 671 | 675 | 8,100 | 675 |
2019-08-13 | 671 | 678 | 671 | 671 | 9,500 | 671 |
2019-08-09 | 682 | 683 | 677 | 678 | 3,200 | 678 |
2019-08-08 | 676 | 679 | 675 | 679 | 4,700 | 679 |
2019-08-07 | 685 | 685 | 672 | 675 | 7,600 | 675 |
2019-08-06 | 666 | 683 | 662 | 683 | 16,800 | 683 |
2019-08-05 | 697 | 697 | 681 | 683 | 15,000 | 683 |
2019-08-02 | 702 | 705 | 698 | 698 | 16,000 | 698 |
2019-08-01 | 712 | 714 | 697 | 710 | 44,400 | 710 |
2019-07-31 | 721 | 721 | 708 | 708 | 19,000 | 708 |
2019-07-30 | 703 | 720 | 703 | 720 | 28,800 | 720 |
2019-07-29 | 707 | 713 | 700 | 704 | 26,000 | 704 |
2019-07-26 | 701 | 704 | 701 | 703 | 9,600 | 703 |
2019-07-25 | 704 | 707 | 701 | 703 | 10,100 | 703 |
2019-07-24 | 701 | 708 | 701 | 704 | 9,900 | 704 |
2019-07-23 | 701 | 702 | 700 | 701 | 10,700 | 701 |
2019-07-22 | 705 | 707 | 700 | 701 | 18,100 | 701 |
2019-07-19 | 694 | 709 | 688 | 705 | 17,800 | 705 |
2019-07-18 | 711 | 711 | 695 | 695 | 29,600 | 695 |
2019-07-17 | 704 | 713 | 704 | 710 | 21,500 | 710 |
2019-07-16 | 703 | 713 | 703 | 708 | 16,100 | 708 |
2019-07-12 | 702 | 713 | 699 | 708 | 28,300 | 708 |
2019-07-11 | 715 | 715 | 695 | 701 | 31,700 | 701 |
2019-07-10 | 710 | 715 | 705 | 715 | 17,300 | 715 |
2019-07-09 | 708 | 713 | 708 | 711 | 12,600 | 711 |
2019-07-08 | 712 | 714 | 703 | 708 | 12,500 | 708 |
2019-07-05 | 701 | 710 | 700 | 710 | 31,600 | 710 |
2019-07-04 | 699 | 704 | 698 | 700 | 8,600 | 700 |
2019-07-03 | 696 | 699 | 695 | 699 | 2,800 | 699 |
2019-07-02 | 695 | 697 | 690 | 697 | 7,700 | 697 |
2019-07-01 | 700 | 700 | 688 | 691 | 19,300 | 691 |
2019-06-28 | 688 | 691 | 685 | 686 | 4,900 | 686 |
2019-06-27 | 684 | 687 | 681 | 686 | 4,100 | 686 |
2019-06-26 | 691 | 691 | 684 | 684 | 18,300 | 684 |
2019-06-25 | 682 | 690 | 681 | 684 | 15,100 | 684 |
2019-06-24 | 677 | 681 | 675 | 678 | 5,000 | 678 |
2019-06-21 | 676 | 676 | 672 | 675 | 6,900 | 675 |
2019-06-20 | 674 | 676 | 669 | 676 | 23,700 | 676 |
2019-06-19 | 668 | 671 | 662 | 671 | 10,000 | 671 |
2019-06-18 | 672 | 673 | 662 | 664 | 5,000 | 664 |
2019-06-17 | 667 | 673 | 661 | 672 | 7,600 | 672 |
2019-06-14 | 673 | 673 | 666 | 667 | 6,700 | 667 |
2019-06-13 | 665 | 671 | 661 | 671 | 4,400 | 671 |
2019-06-12 | 667 | 669 | 665 | 669 | 5,500 | 669 |
2019-06-11 | 662 | 668 | 660 | 665 | 5,800 | 665 |
2019-06-10 | 654 | 662 | 654 | 661 | 6,000 | 661 |
2019-06-07 | 644 | 653 | 643 | 653 | 5,700 | 653 |
2019-06-06 | 647 | 652 | 642 | 642 | 4,200 | 642 |
2019-06-05 | 647 | 648 | 643 | 648 | 4,400 | 648 |
2019-06-04 | 633 | 637 | 630 | 637 | 8,900 | 637 |
2019-06-03 | 652 | 653 | 632 | 632 | 18,800 | 632 |
2019-05-31 | 664 | 664 | 653 | 657 | 7,600 | 657 |
2019-05-30 | 669 | 669 | 659 | 661 | 5,400 | 661 |
2019-05-29 | 666 | 669 | 665 | 669 | 5,800 | 669 |
2019-05-28 | 666 | 670 | 665 | 670 | 6,500 | 670 |
2019-05-27 | 670 | 671 | 663 | 666 | 4,100 | 666 |
2019-05-24 | 660 | 670 | 660 | 670 | 8,600 | 670 |
2019-05-23 | 672 | 672 | 664 | 665 | 19,800 | 665 |
2019-05-22 | 670 | 673 | 670 | 672 | 7,900 | 672 |
2019-05-21 | 666 | 674 | 665 | 672 | 8,700 | 672 |
2019-05-20 | 661 | 668 | 661 | 668 | 8,400 | 668 |
2019-05-17 | 655 | 662 | 653 | 662 | 12,200 | 662 |
2019-05-16 | 658 | 658 | 653 | 653 | 9,900 | 653 |
2019-05-15 | 653 | 656 | 651 | 654 | 6,300 | 654 |
2019-05-14 | 656 | 656 | 652 | 653 | 7,900 | 653 |
2019-05-13 | 668 | 669 | 662 | 662 | 23,600 | 662 |
2019-05-10 | 652 | 657 | 643 | 643 | 13,800 | 643 |
2019-05-09 | 659 | 661 | 649 | 650 | 10,300 | 650 |
2019-05-08 | 656 | 659 | 655 | 658 | 4,900 | 658 |
2019-05-07 | 660 | 663 | 651 | 662 | 11,500 | 662 |
2019-04-26 | 665 | 665 | 660 | 660 | 5,300 | 660 |
2019-04-25 | 665 | 666 | 657 | 664 | 14,500 | 664 |
2019-04-24 | 669 | 671 | 665 | 665 | 4,900 | 665 |
2019-04-23 | 667 | 671 | 665 | 669 | 15,300 | 669 |
2019-04-22 | 672 | 676 | 664 | 667 | 13,200 | 667 |
2019-04-19 | 678 | 678 | 673 | 674 | 1,500 | 674 |
2019-04-18 | 678 | 678 | 672 | 672 | 2,700 | 672 |
2019-04-17 | 675 | 681 | 675 | 678 | 7,300 | 678 |
2019-04-16 | 675 | 675 | 673 | 675 | 2,700 | 675 |
2019-04-15 | 677 | 679 | 673 | 675 | 13,400 | 675 |
2019-04-12 | 674 | 675 | 671 | 673 | 4,500 | 673 |
2019-04-11 | 672 | 676 | 669 | 671 | 4,800 | 671 |
2019-04-10 | 676 | 676 | 672 | 672 | 3,600 | 672 |
2019-04-09 | 676 | 676 | 671 | 676 | 7,300 | 676 |
2019-04-08 | 682 | 686 | 675 | 679 | 9,300 | 679 |
2019-04-05 | 670 | 682 | 670 | 682 | 6,600 | 682 |
2019-04-04 | 678 | 685 | 665 | 666 | 22,800 | 666 |
2019-04-03 | 681 | 682 | 677 | 678 | 12,000 | 678 |
2019-04-02 | 692 | 692 | 686 | 688 | 6,400 | 688 |
2019-04-01 | 683 | 692 | 683 | 692 | 14,300 | 692 |
2019-03-29 | 677 | 678 | 672 | 676 | 12,700 | 676 |
2019-03-28 | 697 | 697 | 678 | 681 | 24,000 | 681 |
2019-03-27 | 702 | 708 | 697 | 702 | 27,800 | 702 |
2019-03-26 | 736 | 736 | 720 | 723 | 43,300 | 723 |
2019-03-25 | 713 | 716 | 699 | 716 | 25,800 | 716 |
2019-03-22 | 703 | 714 | 702 | 714 | 19,200 | 714 |
2019-03-20 | 701 | 704 | 698 | 703 | 15,900 | 703 |
2019-03-19 | 700 | 702 | 698 | 701 | 11,200 | 701 |
2019-03-18 | 699 | 701 | 695 | 700 | 13,500 | 700 |
2019-03-15 | 699 | 704 | 689 | 690 | 28,200 | 690 |
2019-03-14 | 703 | 707 | 698 | 699 | 9,600 | 699 |
2019-03-13 | 698 | 705 | 697 | 703 | 7,300 | 703 |
2019-03-12 | 705 | 709 | 700 | 703 | 16,800 | 703 |
2019-03-11 | 696 | 708 | 695 | 705 | 14,500 | 705 |
2019-03-08 | 710 | 713 | 693 | 696 | 38,900 | 696 |
2019-03-07 | 715 | 719 | 713 | 714 | 16,700 | 714 |
2019-03-06 | 715 | 719 | 714 | 719 | 10,500 | 719 |
2019-03-05 | 712 | 718 | 711 | 717 | 4,100 | 717 |
2019-03-04 | 720 | 720 | 711 | 717 | 22,500 | 717 |
2019-03-01 | 705 | 713 | 697 | 704 | 23,000 | 704 |
2019-02-28 | 697 | 710 | 696 | 706 | 16,900 | 706 |
2019-02-27 | 711 | 712 | 697 | 699 | 28,500 | 699 |
2019-02-26 | 716 | 716 | 705 | 710 | 14,900 | 710 |
2019-02-25 | 694 | 715 | 694 | 713 | 16,600 | 713 |
2019-02-22 | 688 | 696 | 686 | 693 | 11,900 | 693 |
2019-02-21 | 684 | 699 | 679 | 693 | 31,400 | 693 |
2019-02-20 | 680 | 685 | 678 | 679 | 19,000 | 679 |
2019-02-19 | 677 | 681 | 675 | 677 | 13,300 | 677 |
2019-02-18 | 674 | 681 | 672 | 679 | 12,500 | 679 |
2019-02-15 | 670 | 674 | 668 | 671 | 13,100 | 671 |
2019-02-14 | 667 | 672 | 667 | 671 | 13,400 | 671 |
2019-02-13 | 675 | 675 | 669 | 672 | 11,700 | 672 |
2019-02-12 | 673 | 674 | 670 | 673 | 7,600 | 673 |
2019-02-08 | 671 | 677 | 669 | 673 | 11,700 | 673 |
2019-02-07 | 682 | 682 | 673 | 681 | 11,600 | 681 |
2019-02-06 | 688 | 689 | 680 | 683 | 8,900 | 683 |
2019-02-05 | 672 | 688 | 672 | 686 | 26,200 | 686 |
2019-02-04 | 662 | 677 | 662 | 672 | 22,300 | 672 |
2019-02-01 | 668 | 668 | 660 | 662 | 34,900 | 662 |
2019-01-31 | 666 | 678 | 666 | 668 | 27,000 | 668 |
2019-01-30 | 680 | 680 | 664 | 666 | 24,600 | 666 |
2019-01-29 | 684 | 684 | 675 | 679 | 8,100 | 679 |
2019-01-28 | 680 | 689 | 674 | 682 | 24,400 | 682 |
2019-01-25 | 680 | 681 | 670 | 673 | 25,000 | 673 |
2019-01-24 | 675 | 679 | 673 | 673 | 12,000 | 673 |
2019-01-23 | 675 | 678 | 674 | 674 | 9,400 | 674 |
2019-01-22 | 678 | 680 | 677 | 677 | 7,700 | 677 |
2019-01-21 | 677 | 681 | 677 | 679 | 9,700 | 679 |
2019-01-18 | 678 | 679 | 669 | 672 | 20,000 | 672 |
2019-01-17 | 678 | 678 | 671 | 671 | 7,700 | 671 |
2019-01-16 | 681 | 683 | 667 | 668 | 12,500 | 668 |
2019-01-15 | 676 | 689 | 676 | 682 | 21,400 | 682 |
2019-01-11 | 667 | 683 | 663 | 680 | 13,500 | 680 |
2019-01-10 | 658 | 677 | 654 | 669 | 14,400 | 669 |
2019-01-09 | 656 | 657 | 655 | 657 | 10,000 | 657 |
2019-01-08 | 650 | 661 | 650 | 657 | 14,000 | 657 |
2019-01-07 | 641 | 670 | 638 | 652 | 22,700 | 652 |
2019-01-04 | 628 | 633 | 612 | 630 | 27,200 | 630 |
分割・併合履歴 : [2014-09-26]1株→4株