8771 イー・ギャランティ(株) 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	1,766	1,790	1,762	1,764	23,800	882
2014-12-29	1,808	1,808	1,768	1,792	21,600	896
2014-12-26	1,703	1,783	1,703	1,774	39,700	887
2014-12-25	1,712	1,735	1,700	1,703	50,800	851.50
2014-12-24	1,755	1,760	1,703	1,719	57,400	859.50
2014-12-22	1,751	1,761	1,739	1,752	30,500	876
2014-12-19	1,775	1,810	1,762	1,768	32,900	884
2014-12-18	1,784	1,784	1,753	1,765	26,300	882.50
2014-12-17	1,728	1,771	1,707	1,737	39,400	868.50
2014-12-16	1,750	1,760	1,730	1,739	46,300	869.50
2014-12-15	1,800	1,830	1,800	1,800	25,800	900
2014-12-12	1,813	1,837	1,806	1,806	25,600	903
2014-12-11	1,808	1,835	1,802	1,831	29,500	915.50
2014-12-10	1,820	1,857	1,820	1,841	33,800	920.50
2014-12-09	1,870	1,893	1,850	1,853	31,100	926.50
2014-12-08	1,887	1,903	1,876	1,880	25,600	940
2014-12-05	1,895	1,895	1,864	1,887	31,700	943.50
2014-12-04	1,980	1,980	1,901	1,904	39,700	952
2014-12-03	1,988	1,990	1,942	1,947	35,000	973.50
2014-12-02	1,972	1,980	1,950	1,977	51,800	988.50
2014-12-01	1,928	1,977	1,928	1,966	34,500	983
2014-11-28	1,910	1,951	1,901	1,947	29,600	973.50
2014-11-27	1,908	1,915	1,876	1,878	19,800	939
2014-11-26	1,930	1,935	1,894	1,916	13,200	958
2014-11-25	1,991	1,991	1,925	1,934	42,600	967
2014-11-21	1,880	1,912	1,853	1,906	51,100	953
2014-11-20	1,890	1,890	1,853	1,853	14,600	926.50
2014-11-19	1,895	1,895	1,854	1,881	31,700	940.50
2014-11-18	1,822	1,867	1,822	1,861	21,800	930.50
2014-11-17	1,870	1,878	1,830	1,832	33,500	916
2014-11-14	1,893	1,897	1,852	1,864	34,700	932
2014-11-13	1,880	1,905	1,863	1,897	23,100	948.50
2014-11-12	1,895	1,914	1,878	1,880	32,400	940
2014-11-11	1,901	1,910	1,852	1,895	23,100	947.50
2014-11-10	1,874	1,930	1,852	1,901	27,100	950.50
2014-11-07	1,975	1,984	1,890	1,902	41,900	951
2014-11-06	2,030	2,047	1,930	1,945	82,800	972.50
2014-11-05	2,000	2,037	1,981	2,018	74,700	1,009
2014-11-04	2,140	2,150	2,026	2,041	239,400	1,020.50
2014-10-31	1,915	1,985	1,870	1,981	101,600	990.50
2014-10-30	1,873	1,907	1,855	1,880	59,900	940
2014-10-29	1,850	1,870	1,830	1,854	24,600	927
2014-10-28	1,847	1,860	1,825	1,845	26,400	922.50
2014-10-27	1,844	1,851	1,820	1,851	39,900	925.50
2014-10-24	1,800	1,821	1,796	1,806	41,300	903
2014-10-23	1,734	1,777	1,734	1,770	25,800	885
2014-10-22	1,665	1,760	1,665	1,750	37,400	875
2014-10-21	1,650	1,680	1,636	1,640	39,600	820
2014-10-20	1,611	1,640	1,606	1,634	28,700	817
2014-10-17	1,608	1,626	1,585	1,587	52,200	793.50
2014-10-16	1,649	1,649	1,609	1,609	36,200	804.50
2014-10-15	1,687	1,690	1,651	1,669	30,100	834.50
2014-10-14	1,720	1,720	1,650	1,660	66,600	830
2014-10-10	1,774	1,786	1,730	1,739	43,500	869.50
2014-10-09	1,826	1,853	1,787	1,787	24,600	893.50
2014-10-08	1,800	1,837	1,800	1,823	24,600	911.50
2014-10-07	1,890	1,895	1,832	1,837	19,600	918.50
2014-10-06	1,860	1,896	1,851	1,884	32,100	942
2014-10-03	1,809	1,859	1,809	1,842	33,500	921
2014-10-02	1,850	1,855	1,809	1,810	45,600	905
2014-10-01	1,918	1,918	1,852	1,865	40,600	932.50
2014-09-30	1,891	1,918	1,870	1,907	78,600	953.50
2014-09-29	1,845	1,877	1,844	1,860	22,500	930
2014-09-26	1,860	1,879	1,844	1,846	31,800	923
2014-09-25	1,895	1,895	1,860	1,865	18,700	932.50
2014-09-24	1,887	1,887	1,864	1,873	18,200	936.50
2014-09-22	1,860	1,886	1,854	1,884	36,700	942
2014-09-19	1,870	1,870	1,847	1,860	32,200	930
2014-09-18	1,832	1,877	1,832	1,857	46,600	928.50
2014-09-17	1,853	1,853	1,829	1,832	30,100	916
2014-09-16	1,842	1,855	1,838	1,850	24,900	925
2014-09-12	1,845	1,857	1,839	1,845	35,500	922.50
2014-09-11	1,855	1,865	1,843	1,847	36,600	923.50
2014-09-10	1,839	1,839	1,812	1,835	34,100	917.50
2014-09-09	1,848	1,859	1,839	1,844	36,900	922
2014-09-08	1,852	1,859	1,840	1,848	33,400	924
2014-09-05	1,869	1,872	1,850	1,850	41,700	925
2014-09-04	1,907	1,907	1,862	1,864	54,000	932
2014-09-03	1,905	1,932	1,899	1,902	40,500	951
2014-09-02	1,885	1,913	1,881	1,902	48,400	951
2014-09-01	1,880	1,897	1,875	1,881	40,500	940.50
2014-08-29	1,906	1,910	1,891	1,898	35,300	949
2014-08-28	1,901	1,912	1,897	1,906	41,600	953
2014-08-27	1,925	1,934	1,900	1,902	85,600	951
2014-08-26	1,950	1,954	1,922	1,925	40,300	962.50
2014-08-25	1,942	1,947	1,927	1,944	34,800	972
2014-08-22	1,950	1,959	1,933	1,942	59,800	971
2014-08-21	1,946	1,955	1,935	1,946	75,300	973
2014-08-20	1,945	1,957	1,944	1,950	22,300	975
2014-08-19	1,943	1,960	1,943	1,949	9,400	974.50
2014-08-18	1,950	1,994	1,940	1,942	32,100	971
2014-08-15	1,940	1,964	1,940	1,957	29,700	978.50
2014-08-14	1,953	1,966	1,936	1,946	41,000	973
2014-08-13	1,946	1,963	1,944	1,953	37,800	976.50
2014-08-12	1,999	1,999	1,960	1,971	17,900	985.50
2014-08-11	1,957	1,988	1,950	1,976	32,400	988
2014-08-08	1,980	1,980	1,917	1,943	36,200	971.50
2014-08-07	1,935	1,987	1,926	1,985	30,400	992.50
2014-08-06	1,954	1,968	1,938	1,943	27,800	971.50
2014-08-05	1,999	2,000	1,965	1,966	39,800	983
2014-08-04	1,995	2,004	1,980	1,982	54,900	991
2014-08-01	2,000	2,017	1,993	1,998	61,200	999
2014-07-31	2,015	2,044	2,005	2,008	77,600	1,004
2014-07-30	2,060	2,068	2,035	2,059	43,000	1,029.50
2014-07-29	2,050	2,057	2,034	2,049	50,800	1,024.50
2014-07-28	2,064	2,064	2,030	2,050	39,700	1,025
2014-07-25	2,000	2,066	2,000	2,065	75,200	1,032.50
2014-07-24	1,995	2,007	1,989	1,992	43,100	996
2014-07-23	1,995	2,027	1,993	2,006	46,300	1,003
2014-07-22	2,000	2,019	1,993	2,008	39,900	1,004
2014-07-18	2,000	2,010	1,982	2,000	48,600	1,000
2014-07-17	2,070	2,079	2,011	2,013	76,600	1,006.50
2014-07-16	2,032	2,078	2,009	2,070	81,000	1,035
2014-07-15	2,016	2,062	2,016	2,036	55,600	1,018
2014-07-14	1,988	2,021	1,988	2,008	41,400	1,004
2014-07-11	2,000	2,010	1,991	1,997	75,700	998.50
2014-07-10	2,040	2,040	2,001	2,016	74,900	1,008
2014-07-09	2,018	2,028	2,003	2,022	47,400	1,011
2014-07-08	2,030	2,050	2,014	2,031	43,500	1,015.50
2014-07-07	2,053	2,066	2,030	2,048	60,500	1,024
2014-07-04	2,081	2,094	2,056	2,063	60,500	1,031.50
2014-07-03	2,097	2,100	2,067	2,079	32,300	1,039.50
2014-07-02	2,085	2,112	2,082	2,090	74,500	1,045
2014-07-01	2,118	2,120	2,081	2,085	63,600	1,042.50
2014-06-30	2,043	2,118	2,042	2,113	87,000	1,056.50
2014-06-27	2,080	2,100	2,038	2,062	47,000	1,031
2014-06-26	2,098	2,107	2,070	2,092	62,000	1,046
2014-06-25	2,137	2,137	2,090	2,090	100,400	1,045
2014-06-24	2,100	2,140	2,089	2,136	50,600	1,068
2014-06-23	2,100	2,145	2,087	2,100	120,300	1,050
2014-06-20	2,150	2,176	2,098	2,116	122,000	1,058
2014-06-19	2,140	2,172	2,099	2,132	102,400	1,066
2014-06-18	2,161	2,170	2,122	2,139	76,000	1,069.50
2014-06-17	2,175	2,185	2,150	2,177	33,700	1,088.50
2014-06-16	2,205	2,230	2,128	2,175	53,300	1,087.50
2014-06-13	2,145	2,190	2,094	2,163	143,000	1,081.50
2014-06-12	2,143	2,219	2,143	2,195	45,900	1,097.50
2014-06-11	2,144	2,211	2,134	2,193	37,300	1,096.50
2014-06-10	2,253	2,260	2,150	2,163	55,900	1,081.50
2014-06-09	2,232	2,287	2,232	2,265	47,500	1,132.50
2014-06-06	2,219	2,262	2,180	2,246	99,800	1,123
2014-06-05	2,163	2,225	2,142	2,180	72,700	1,090
2014-06-04	2,131	2,222	2,106	2,163	98,800	1,081.50
2014-06-03	2,128	2,170	2,100	2,146	63,800	1,073
2014-06-02	2,075	2,135	2,051	2,105	69,500	1,052.50
2014-05-30	2,051	2,070	2,015	2,052	26,300	1,026
2014-05-29	2,020	2,042	2,015	2,036	20,800	1,018
2014-05-28	2,070	2,070	2,023	2,040	16,100	1,020
2014-05-27	2,050	2,065	2,014	2,043	30,200	1,021.50
2014-05-26	2,011	2,087	2,011	2,046	50,600	1,023
2014-05-23	2,043	2,043	1,995	2,000	25,900	1,000
2014-05-22	1,951	2,039	1,951	2,014	54,600	1,007
2014-05-21	1,901	1,973	1,901	1,931	42,800	965.50
2014-05-20	1,983	2,007	1,938	1,941	68,800	970.50
2014-05-19	2,010	2,022	1,977	1,983	47,800	991.50
2014-05-16	2,018	2,018	1,982	2,009	40,300	1,004.50
2014-05-15	2,086	2,087	1,977	2,037	142,900	1,018.50
2014-05-14	2,090	2,161	2,053	2,133	83,000	1,066.50
2014-05-13	2,060	2,120	2,030	2,056	30,100	1,028
2014-05-12	2,088	2,119	2,040	2,050	21,200	1,025
2014-05-09	2,075	2,141	2,075	2,118	12,600	1,059
2014-05-08	2,092	2,104	2,068	2,073	11,600	1,036.50
2014-05-07	2,090	2,116	2,056	2,093	25,800	1,046.50
2014-05-02	2,114	2,177	2,112	2,133	23,200	1,066.50
2014-05-01	2,096	2,149	2,039	2,149	35,900	1,074.50
2014-04-30	2,080	2,102	2,030	2,059	27,000	1,029.50
2014-04-28	2,102	2,102	2,047	2,069	32,900	1,034.50
2014-04-25	2,112	2,170	2,112	2,125	47,300	1,062.50
2014-04-24	2,166	2,222	2,135	2,162	24,500	1,081
2014-04-23	2,211	2,235	2,153	2,185	51,700	1,092.50
2014-04-22	2,226	2,323	2,226	2,246	62,200	1,123
2014-04-21	2,300	2,425	2,224	2,242	130,300	1,121
2014-04-18	2,166	2,205	2,160	2,197	31,900	1,098.50
2014-04-17	2,150	2,166	2,101	2,143	35,900	1,071.50
2014-04-16	2,055	2,135	2,038	2,135	37,800	1,067.50
2014-04-15	2,000	2,049	1,993	2,011	45,300	1,005.50
2014-04-14	1,994	2,023	1,987	1,994	37,000	997
2014-04-11	2,050	2,064	1,998	2,039	42,100	1,019.50
2014-04-10	2,100	2,140	2,054	2,073	42,400	1,036.50
2014-04-09	2,052	2,111	2,052	2,070	43,100	1,035
2014-04-08	2,110	2,145	2,092	2,097	30,500	1,048.50
2014-04-07	2,199	2,201	2,150	2,155	31,400	1,077.50
2014-04-04	2,284	2,304	2,242	2,249	38,100	1,124.50
2014-04-03	2,297	2,325	2,275	2,294	38,400	1,147
2014-04-02	2,255	2,295	2,251	2,266	26,900	1,133
2014-04-01	2,300	2,300	2,212	2,248	31,400	1,124
2014-03-31	2,340	2,340	2,244	2,268	75,000	1,134
2014-03-28	2,173	2,243	2,157	2,240	81,300	1,120
2014-03-27	2,086	2,185	2,033	2,173	105,000	1,086.50
2014-03-26	2,070	2,109	2,068	2,093	82,500	1,046.50
2014-03-25	2,030	2,098	2,025	2,070	115,900	1,035
2014-03-24	2,056	2,056	1,986	2,025	157,000	1,012.50
2014-03-20	1,908	1,930	1,861	1,926	58,800	963
2014-03-19	1,910	1,949	1,891	1,918	37,600	959
2014-03-18	1,956	1,965	1,911	1,925	34,300	962.50
2014-03-17	1,890	1,955	1,890	1,916	64,500	958
2014-03-14	1,951	1,963	1,892	1,911	131,500	955.50
2014-03-13	2,000	2,004	1,983	1,995	41,100	997.50
2014-03-12	2,012	2,012	1,990	1,996	54,200	998
2014-03-11	2,029	2,050	2,021	2,034	28,500	1,017
2014-03-10	2,060	2,066	2,026	2,037	25,400	1,018.50
2014-03-07	2,070	2,088	2,020	2,046	53,200	1,023
2014-03-06	2,036	2,051	2,002	2,045	43,800	1,022.50
2014-03-05	2,010	2,030	2,000	2,012	35,500	1,006
2014-03-04	1,965	1,999	1,946	1,964	77,800	982
2014-03-03	1,960	1,989	1,933	1,978	87,400	989
2014-02-28	2,026	2,041	1,990	2,012	72,100	1,006
2014-02-27	2,051	2,060	2,018	2,026	86,000	1,013
2014-02-26	2,120	2,120	2,070	2,073	60,000	1,036.50
2014-02-25	2,140	2,150	2,104	2,129	37,800	1,064.50
2014-02-24	2,105	2,152	2,055	2,096	53,900	1,048
2014-02-21	2,077	2,107	2,059	2,095	48,800	1,047.50
2014-02-20	2,100	2,111	2,022	2,042	70,200	1,021
2014-02-19	2,117	2,150	2,099	2,112	49,400	1,056
2014-02-18	2,056	2,160	1,995	2,154	136,300	1,077
2014-02-17	2,068	2,096	2,008	2,056	103,200	1,028
2014-02-14	2,158	2,193	2,051	2,094	91,300	1,047
2014-02-13	2,201	2,218	2,158	2,168	48,100	1,084
2014-02-12	2,238	2,251	2,177	2,190	57,700	1,095
2014-02-10	2,200	2,240	2,163	2,186	50,600	1,093
2014-02-07	2,160	2,180	2,113	2,137	57,500	1,068.50
2014-02-06	2,060	2,090	2,010	2,073	70,700	1,036.50
2014-02-05	2,100	2,140	1,921	2,014	176,900	1,007
2014-02-04	1,970	2,130	1,960	1,985	331,900	992.50
2014-02-03	2,326	2,355	2,263	2,270	133,700	1,135
2014-01-31	2,413	2,432	2,331	2,378	141,200	1,189
2014-01-30	2,400	2,422	2,344	2,373	109,300	1,186.50
2014-01-29	2,440	2,498	2,434	2,485	69,500	1,242.50
2014-01-28	2,438	2,521	2,354	2,390	143,400	1,195
2014-01-27	2,450	2,460	2,386	2,424	177,900	1,212
2014-01-24	2,585	2,620	2,540	2,583	166,900	1,291.50
2014-01-23	2,667	2,785	2,640	2,651	245,900	1,325.50
2014-01-22	2,575	2,665	2,551	2,648	137,400	1,324
2014-01-21	2,550	2,647	2,525	2,592	259,400	1,296
2014-01-20	2,549	2,549	2,484	2,523	73,100	1,261.50
2014-01-17	2,428	2,550	2,428	2,502	124,800	1,251
2014-01-16	2,505	2,512	2,439	2,447	71,600	1,223.50
2014-01-15	2,550	2,550	2,451	2,524	75,900	1,262
2014-01-14	2,455	2,511	2,402	2,508	104,300	1,254
2014-01-10	2,400	2,539	2,382	2,530	218,900	1,265
2014-01-09	2,426	2,431	2,382	2,395	66,800	1,197.50
2014-01-08	2,377	2,427	2,373	2,427	76,800	1,213.50
2014-01-07	2,428	2,449	2,380	2,389	74,900	1,194.50
2014-01-06	2,483	2,485	2,431	2,455	105,000	1,227.50

分割・併合履歴： [2018-08-13]1株→2株 [2018-03-13]1株→2株 [2013-02-26]1株→2株 [2011-03-29]1株→200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