6050 イー・ガーディアン(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	860	968	850	960	28,200	160
2011-12-29	813	851	806	851	6,700	141.83
2011-12-28	800	839	792	839	11,600	139.83
2011-12-27	808	822	796	814	13,000	135.67
2011-12-26	859	866	819	827	10,500	137.83
2011-12-22	889	889	851	860	9,700	143.33
2011-12-21	901	910	880	893	19,300	148.83
2011-12-20	820	859	811	859	7,100	143.17
2011-12-19	860	860	805	808	20,300	134.67
2011-12-16	883	890	866	870	14,300	145
2011-12-15	945	945	895	903	16,600	150.50
2011-12-14	980	980	920	954	19,200	159
2011-12-13	983	995	971	980	6,600	163.33
2011-12-12	976	1,012	969	977	12,500	162.83
2011-12-09	1,000	1,000	966	991	10,400	165.17
2011-12-08	1,006	1,010	969	1,010	20,500	168.33
2011-12-07	1,081	1,081	1,004	1,024	20,600	170.67
2011-12-06	1,074	1,150	1,050	1,051	37,000	175.17
2011-12-05	1,090	1,111	997	1,036	24,600	172.67
2011-12-02	1,180	1,190	1,062	1,062	88,800	177
2011-12-01	955	1,060	922	1,060	68,000	176.67
2011-11-30	860	917	850	910	16,400	151.67
2011-11-29	850	868	840	864	11,200	144
2011-11-28	768	828	768	828	13,700	138
2011-11-25	776	812	776	783	10,600	130.50
2011-11-24	772	778	764	776	6,300	129.33
2011-11-22	750	797	740	790	12,200	131.67
2011-11-21	801	816	760	770	15,800	128.33
2011-11-18	844	845	813	816	6,300	136
2011-11-17	810	853	808	834	11,400	139
2011-11-16	851	868	814	819	14,400	136.50
2011-11-15	900	930	851	868	40,400	144.67
2011-11-14	820	906	820	878	31,700	146.33
2011-11-11	849	855	788	811	41,900	135.17
2011-11-10	849	879	826	879	24,700	146.50
2011-11-09	885	899	867	885	22,200	147.50
2011-11-08	959	959	885	913	49,300	152.17
2011-11-07	981	1,015	960	970	34,300	161.67
2011-11-04	1,030	1,049	955	993	128,300	165.50
2011-11-02	1,261	1,278	1,200	1,240	18,900	206.67
2011-11-01	1,340	1,417	1,260	1,281	30,500	213.50
2011-10-31	1,325	1,342	1,313	1,342	6,700	223.67
2011-10-28	1,320	1,350	1,318	1,333	8,400	222.17
2011-10-27	1,317	1,317	1,280	1,290	5,700	215
2011-10-26	1,293	1,305	1,267	1,287	5,400	214.50
2011-10-25	1,335	1,340	1,278	1,281	6,400	213.50
2011-10-24	1,289	1,311	1,275	1,310	9,100	218.33
2011-10-21	1,266	1,294	1,266	1,266	7,100	211
2011-10-20	1,265	1,291	1,261	1,263	7,800	210.50
2011-10-19	1,335	1,340	1,272	1,295	22,300	215.83
2011-10-18	1,358	1,368	1,331	1,356	11,200	226
2011-10-17	1,477	1,480	1,379	1,388	20,300	231.33
2011-10-14	1,455	1,477	1,430	1,430	17,300	238.33
2011-10-13	1,470	1,517	1,445	1,475	34,900	245.83
2011-10-12	1,429	1,486	1,395	1,440	37,600	240
2011-10-11	1,355	1,454	1,332	1,430	48,300	238.33
2011-10-07	1,320	1,340	1,300	1,319	33,600	219.83
2011-10-06	1,349	1,355	1,250	1,270	42,100	211.67
2011-10-05	1,400	1,419	1,268	1,290	49,600	215
2011-10-04	1,445	1,445	1,330	1,352	54,900	225.33
2011-10-03	1,575	1,600	1,456	1,498	75,500	249.67
2011-09-30	1,675	1,736	1,655	1,655	157,200	275.83
2011-09-29	1,958	2,155	1,955	2,155	14,900	359.17
2011-09-28	2,010	2,020	1,992	2,010	4,700	335
2011-09-27	2,011	2,044	1,950	2,005	16,800	334.17
2011-09-26	2,011	2,011	1,914	1,984	22,000	330.67
2011-09-22	2,100	2,115	2,080	2,090	14,100	348.33
2011-09-21	2,150	2,198	2,126	2,150	15,900	358.33
2011-09-20	2,050	2,260	2,050	2,241	26,500	373.50
2011-09-16	2,011	2,128	2,011	2,092	33,700	348.67
2011-09-15	2,127	2,150	1,995	1,999	41,300	333.17
2011-09-14	2,330	2,345	2,101	2,126	32,400	354.33
2011-09-13	2,360	2,399	2,257	2,330	25,800	388.33
2011-09-12	2,478	2,499	2,360	2,360	15,300	393.33
2011-09-09	2,534	2,550	2,516	2,531	8,600	421.83
2011-09-08	2,589	2,600	2,519	2,534	9,400	422.33
2011-09-07	2,488	2,580	2,488	2,580	9,000	430
2011-09-06	2,555	2,560	2,475	2,480	11,600	413.33
2011-09-05	2,607	2,607	2,550	2,555	7,900	425.83
2011-09-02	2,698	2,698	2,613	2,625	8,200	437.50
2011-09-01	2,711	2,715	2,660	2,700	14,300	450
2011-08-31	2,630	2,698	2,611	2,611	19,100	435.17
2011-08-30	2,611	2,668	2,590	2,590	14,400	431.67
2011-08-29	2,556	2,628	2,553	2,580	12,300	430
2011-08-26	2,580	2,615	2,501	2,530	13,400	421.67
2011-08-25	2,551	2,617	2,545	2,570	6,300	428.33
2011-08-24	2,680	2,680	2,501	2,501	8,500	416.83
2011-08-23	2,600	2,615	2,530	2,580	8,100	430
2011-08-22	2,700	2,790	2,555	2,580	24,200	430
2011-08-19	2,705	2,815	2,700	2,750	21,000	458.33
2011-08-18	2,800	2,934	2,740	2,855	56,300	475.83
2011-08-17	2,661	2,680	2,625	2,680	6,300	446.67
2011-08-16	2,752	2,760	2,651	2,652	15,300	442
2011-08-15	2,639	2,730	2,594	2,730	12,700	455
2011-08-12	2,800	2,800	2,532	2,560	30,300	426.67
2011-08-11	2,562	2,720	2,555	2,700	8,700	450
2011-08-10	2,750	2,796	2,650	2,651	29,100	441.83
2011-08-09	2,468	2,695	2,343	2,596	49,200	432.67
2011-08-08	2,722	2,820	2,606	2,618	41,000	436.33
2011-08-05	2,755	2,930	2,742	2,870	38,600	478.33
2011-08-04	3,130	3,130	2,966	3,010	20,100	501.67
2011-08-03	3,100	3,100	2,900	3,095	27,100	515.83
2011-08-02	3,095	3,270	3,080	3,160	47,200	526.67
2011-08-01	3,135	3,170	3,050	3,065	24,500	510.83
2011-07-29	3,180	3,205	3,045	3,090	34,500	515
2011-07-28	3,080	3,285	3,025	3,210	35,100	535
2011-07-27	3,175	3,185	3,075	3,105	33,200	517.50
2011-07-26	3,300	3,375	3,195	3,225	43,300	537.50
2011-07-25	3,450	3,455	3,280	3,320	47,800	553.33
2011-07-22	3,390	3,520	3,280	3,450	183,900	575
2011-07-21	3,100	3,270	3,025	3,195	106,400	532.50
2011-07-20	2,998	3,080	2,950	2,951	35,000	491.83
2011-07-19	2,885	2,970	2,885	2,960	17,200	493.33
2011-07-15	2,931	2,931	2,856	2,873	25,200	478.83
2011-07-14	3,175	3,175	2,948	2,948	40,600	491.33
2011-07-13	3,090	3,200	3,065	3,145	19,700	524.17
2011-07-12	3,200	3,200	3,060	3,145	35,700	524.17
2011-07-11	2,901	3,275	2,901	3,200	128,600	533.33
2011-07-08	2,900	3,050	2,851	2,927	60,900	487.83
2011-07-07	2,887	2,887	2,820	2,880	6,100	480
2011-07-06	2,870	2,905	2,805	2,838	8,800	473
2011-07-05	2,939	2,939	2,850	2,852	16,300	475.33
2011-07-04	2,897	2,900	2,800	2,889	17,500	481.50
2011-07-01	2,675	2,815	2,667	2,797	21,400	466.17
2011-06-30	2,683	2,718	2,660	2,660	12,500	443.33
2011-06-29	2,670	2,700	2,665	2,700	8,400	450
2011-06-28	2,670	2,690	2,662	2,672	7,900	445.33
2011-06-27	2,710	2,745	2,662	2,685	5,700	447.50
2011-06-24	2,765	2,798	2,660	2,730	16,400	455
2011-06-23	2,830	2,890	2,780	2,800	7,400	466.67
2011-06-22	2,703	2,860	2,620	2,850	19,200	475
2011-06-21	2,651	2,680	2,610	2,670	18,200	445
2011-06-20	2,791	2,800	2,700	2,701	17,300	450.17
2011-06-17	2,857	2,879	2,780	2,791	9,900	465.17
2011-06-16	2,887	2,900	2,867	2,899	1,900	483.17
2011-06-15	2,920	2,941	2,890	2,920	3,900	486.67
2011-06-14	2,930	2,945	2,875	2,901	5,600	483.50
2011-06-13	2,842	2,900	2,842	2,895	4,200	482.50
2011-06-10	2,915	2,949	2,870	2,880	8,700	480
2011-06-09	2,922	2,940	2,890	2,905	7,600	484.17
2011-06-08	2,984	2,984	2,915	2,960	5,000	493.33
2011-06-07	2,940	2,980	2,925	2,950	3,900	491.67
2011-06-06	2,978	2,989	2,940	2,940	5,600	490
2011-06-03	2,974	3,010	2,915	2,996	11,900	499.33
2011-06-02	2,971	3,020	2,940	3,020	7,500	503.33
2011-06-01	2,975	3,035	2,975	2,992	9,500	498.67
2011-05-31	3,140	3,140	3,015	3,040	9,400	506.67
2011-05-30	3,010	3,130	2,980	3,085	12,600	514.17
2011-05-27	2,922	2,990	2,904	2,960	6,500	493.33
2011-05-26	2,914	2,935	2,914	2,927	2,800	487.83
2011-05-25	3,000	3,000	2,930	2,932	9,000	488.67
2011-05-24	2,980	2,984	2,950	2,955	9,500	492.50
2011-05-23	3,010	3,040	2,995	2,995	6,600	499.17
2011-05-20	3,040	3,065	3,040	3,050	3,300	508.33
2011-05-19	3,135	3,135	3,050	3,085	6,600	514.17
2011-05-18	3,175	3,175	3,110	3,160	3,700	526.67
2011-05-17	3,050	3,125	3,030	3,125	8,500	520.83
2011-05-16	3,230	3,230	3,090	3,090	10,700	515
2011-05-13	3,220	3,250	3,125	3,200	12,300	533.33
2011-05-12	3,260	3,270	3,210	3,215	8,600	535.83
2011-05-11	3,330	3,330	3,230	3,275	15,800	545.83
2011-05-10	3,400	3,400	3,265	3,315	25,300	552.50
2011-05-09	3,440	3,500	3,310	3,435	42,800	572.50
2011-05-06	3,315	3,410	3,210	3,370	42,600	561.67
2011-05-02	3,180	3,425	3,155	3,385	56,200	564.17
2011-04-28	3,110	3,135	3,090	3,135	9,900	522.50
2011-04-27	3,170	3,170	3,090	3,095	7,200	515.83
2011-04-26	3,150	3,180	3,080	3,160	12,800	526.67
2011-04-25	3,255	3,300	3,150	3,150	8,900	525
2011-04-22	3,260	3,295	3,210	3,260	9,900	543.33
2011-04-21	3,330	3,385	3,210	3,330	23,400	555
2011-04-20	3,395	3,450	3,305	3,305	45,900	550.83
2011-04-19	2,980	3,290	2,960	3,225	51,000	537.50
2011-04-18	3,000	3,050	2,981	2,983	12,600	497.17
2011-04-15	3,000	3,010	2,971	2,985	12,100	497.50
2011-04-14	3,040	3,050	2,980	3,000	10,500	500
2011-04-13	3,000	3,070	2,931	3,040	10,900	506.67
2011-04-12	3,140	3,160	3,000	3,015	18,900	502.50
2011-04-11	3,110	3,200	3,090	3,140	21,000	523.33
2011-04-08	2,980	3,150	2,954	3,100	37,300	516.67
2011-04-07	3,145	3,235	3,075	3,100	83,600	516.67
2011-04-06	3,555	3,570	3,405	3,425	17,300	570.83
2011-04-05	3,730	3,730	3,505	3,580	23,100	596.67
2011-04-04	3,600	3,690	3,580	3,660	24,200	610
2011-04-01	3,600	3,650	3,500	3,505	18,800	584.17
2011-03-31	3,510	3,630	3,435	3,555	30,200	592.50
2011-03-30	3,430	3,490	3,400	3,420	13,700	570
2011-03-29	3,100	3,405	3,080	3,370	30,000	561.67
2011-03-28	3,385	3,440	3,160	3,190	23,900	531.67
2011-03-25	3,500	3,550	3,350	3,385	32,200	564.17
2011-03-24	3,700	3,720	3,450	3,500	34,300	583.33
2011-03-23	3,800	3,800	3,700	3,700	34,000	616.67
2011-03-22	3,695	3,970	3,670	3,840	63,300	640
2011-03-18	3,160	3,395	3,160	3,395	95,900	565.83
2011-03-17	2,790	3,150	2,790	3,095	64,500	515.83
2011-03-16	2,900	3,200	2,800	3,060	130,900	510
2011-03-15	2,880	3,000	2,880	2,880	107,100	480
2011-03-14	3,580	3,580	3,580	3,580	5,500	596.67
2011-03-11	4,145	4,320	4,110	4,280	27,800	713.33
2011-03-10	4,410	4,440	4,210	4,260	55,700	710
2011-03-09	4,570	4,640	4,460	4,500	25,800	750
2011-03-08	4,690	4,690	4,580	4,590	14,900	765
2011-03-07	4,670	4,750	4,570	4,690	24,100	781.67
2011-03-04	4,810	4,815	4,655	4,680	60,800	780
2011-03-03	4,570	4,800	4,500	4,740	94,100	790
2011-03-02	4,510	4,550	4,455	4,485	28,400	747.50
2011-03-01	4,620	4,640	4,520	4,610	32,200	768.33
2011-02-28	4,480	4,620	4,400	4,580	40,600	763.33
2011-02-25	4,400	4,455	4,280	4,380	32,400	730
2011-02-24	4,510	4,540	4,340	4,400	42,400	733.33
2011-02-23	4,550	4,710	4,525	4,545	50,300	757.50
2011-02-22	4,860	4,860	4,500	4,690	83,800	781.67
2011-02-21	5,050	5,070	4,840	4,860	66,500	810
2011-02-18	4,905	5,050	4,830	4,940	68,400	823.33
2011-02-17	5,080	5,100	4,820	4,870	112,200	811.67
2011-02-16	5,040	5,290	5,030	5,080	203,000	846.67
2011-02-15	4,930	5,060	4,880	5,010	150,700	835
2011-02-14	4,770	4,940	4,755	4,920	86,100	820
2011-02-10	4,535	4,750	4,500	4,705	50,800	784.17
2011-02-09	4,650	4,735	4,575	4,600	31,900	766.67
2011-02-08	4,900	4,900	4,585	4,610	117,800	768.33
2011-02-07	4,550	4,850	4,540	4,795	136,700	799.17
2011-02-04	4,185	4,680	4,135	4,565	183,400	760.83
2011-02-03	4,490	4,490	4,080	4,115	132,700	685.83
2011-02-02	4,635	4,680	4,420	4,460	81,100	743.33
2011-02-01	4,700	4,760	4,560	4,595	104,400	765.83
2011-01-31	4,650	4,950	4,650	4,770	70,400	795
2011-01-28	4,825	4,910	4,500	4,820	102,200	803.33
2011-01-27	5,040	5,150	4,820	4,895	84,900	815.83
2011-01-26	4,810	5,090	4,750	4,900	121,800	816.67
2011-01-25	4,640	4,965	4,620	4,880	161,100	813.33
2011-01-24	4,590	4,675	4,460	4,520	85,400	753.33
2011-01-21	5,140	5,160	4,440	4,660	143,400	776.67
2011-01-20	5,000	5,170	4,900	5,140	71,300	856.67
2011-01-19	5,160	5,180	4,990	5,040	82,100	840
2011-01-18	5,340	5,360	5,060	5,170	106,700	861.67
2011-01-17	5,780	5,810	5,260	5,290	262,600	881.67
2011-01-14	5,470	5,750	5,460	5,480	268,000	913.33
2011-01-13	5,140	5,570	5,060	5,570	354,200	928.33
2011-01-12	5,080	5,140	4,905	5,040	147,100	840
2011-01-11	5,200	5,200	4,855	4,895	291,300	815.83
2011-01-07	5,330	5,690	5,260	5,360	257,900	893.33
2011-01-06	5,940	5,990	5,220	5,430	343,900	905
2011-01-05	5,850	6,060	5,760	5,840	363,700	973.33
2011-01-04	5,580	6,050	5,470	6,050	524,901	1,008.33

分割・併合履歴： [2016-06-28]1株→2株 [2015-09-28]1株→3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