3791 (株)IGポート の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-3033,30034,00032,30034,00031340
2010-12-2932,60033,40032,50033,40014334
2010-12-2832,25033,10031,95032,95034329.50
2010-12-2732,60033,70032,15033,50054335
2010-12-2433,80034,00033,10033,80031338
2010-12-2233,30034,30032,65033,85026338.50
2010-12-2133,85034,00033,40034,00021340
2010-12-2033,95034,00033,30033,85020338.50
2010-12-1733,80034,10032,25033,95048339.50
2010-12-1633,65034,05033,30033,70013337
2010-12-1534,00034,00032,50033,80037338
2010-12-1433,05033,85033,00033,85045338.50
2010-12-1332,20033,30032,00033,30051333
2010-12-1032,25032,30031,10032,20025322
2010-12-0931,60031,90031,50031,9006319
2010-12-0832,00032,00031,55031,55010315.50
2010-12-0732,40032,50030,65032,50018325
2010-12-0632,00032,60032,00032,6002326
2010-12-0332,50032,50031,55032,00014320
2010-12-0232,40032,40031,55032,1006321
2010-12-0132,25032,25030,60032,10011321
2010-11-3032,30032,30030,90032,2509322.50
2010-11-2931,50032,50030,25032,50054325
2010-11-2632,00032,80031,00031,75068317.50
2010-11-2532,00032,25031,55032,00050320
2010-11-2430,15031,90030,00031,90031319
2010-11-2231,00032,00029,80031,45021314.50
2010-11-1930,15030,50029,80030,50023305
2010-11-1829,20030,20029,20030,20027302
2010-11-1728,70028,70028,70028,7001287
2010-11-1628,21028,99028,21028,9906289.90
2010-11-1528,43028,43028,43028,4301284.30
2010-11-1228,00028,00028,00028,0001280
2010-11-1128,99028,99027,21028,80027288
2010-11-1029,50030,00028,16028,90015289
2010-11-0928,73029,30028,50029,00012290
2010-11-0827,11028,00027,00027,89012278.90
2010-11-0527,20027,60027,00027,60021276
2010-11-0427,00027,20026,60027,2007272
2010-11-0227,20027,20026,50026,60031266
2010-11-0127,30027,60027,20027,30013273
2010-10-2827,58028,20027,50027,80016278
2010-10-2728,51028,51027,30028,20059282
2010-10-2628,60029,10028,60029,1007291
2010-10-2528,80029,10028,80029,1007291
2010-10-2029,20029,20028,50029,00026290
2010-10-1929,95030,00029,95030,0002300
2010-10-1829,30029,50029,30029,5008295
2010-10-1529,89029,90029,25029,90013299
2010-10-1430,00030,00029,30029,7809297.80
2010-10-1229,50029,99029,50029,99014299.90
2010-10-0830,45030,45030,45030,4501304.50
2010-10-0729,53030,25029,53030,25013302.50
2010-10-0630,50030,50029,50030,25029302.50
2010-10-0530,45031,00030,20030,40024304
2010-10-0430,75030,75030,60030,6002306
2010-09-3030,45030,45030,45030,4501304.50
2010-09-2930,15030,15030,05030,0504300.50
2010-09-2830,25030,45030,25030,4506304.50
2010-09-2730,05030,45030,00030,30013303
2010-09-2430,05030,80030,00030,20028302
2010-09-2231,10031,10030,05030,40012304
2010-09-2130,50031,00030,45030,45010304.50
2010-09-1731,10031,20030,60031,20012312
2010-09-1631,90031,90030,90031,8007318
2010-09-1532,00032,00030,85031,7006317
2010-09-1431,15032,00031,15032,00024320
2010-09-1331,10031,20030,60031,20022312
2010-09-1031,25031,25030,80031,15013311.50
2010-09-0930,95031,20030,95031,2002312
2010-09-0830,80031,20030,80031,2009312
2010-09-0731,00031,25031,00031,2504312.50
2010-09-0631,00031,30030,90031,3007313
2010-09-0331,25031,25030,95031,2508312.50
2010-09-0231,20031,25030,90031,2506312.50
2010-09-0130,80031,25030,80031,2506312.50
2010-08-3131,05031,15030,85031,15011311.50
2010-08-3031,00031,15030,90031,15016311.50
2010-08-2731,35031,50030,55030,80019308
2010-08-2631,00031,00030,95030,9502309.50
2010-08-2530,80030,95030,80030,9503309.50
2010-08-2430,50031,10030,50031,1005311
2010-08-2331,00031,50031,00031,5006315
2010-08-2031,00031,00031,00031,0001310
2010-08-1931,45031,50031,05031,4509314.50
2010-08-1831,45031,45031,30031,3002313
2010-08-1730,60031,00030,60031,0005310
2010-08-1631,00031,50030,40031,40024314
2010-08-1331,00032,00030,70032,0007320
2010-08-1233,30033,85031,00032,00048320
2010-08-1134,00034,00033,20033,20014332
2010-08-1034,80034,80033,80034,0008340
2010-08-0934,60034,80034,00034,8008348
2010-08-0634,00034,00034,00034,0005340
2010-08-0534,55035,05033,20035,05023350.50
2010-08-0435,80036,10034,80035,95028359.50
2010-08-0335,60036,45035,50036,45027364.50
2010-08-0236,80037,40035,50035,50041355
2010-07-3037,80037,80037,00037,50013375
2010-07-2937,80037,80037,20037,8006378
2010-07-2837,80037,80037,80037,8001378
2010-07-2737,95038,00037,40038,0003380
2010-07-2638,00038,50037,00037,80019378
2010-07-2338,65038,65037,00038,40022384
2010-07-2237,80037,80037,50037,5009375
2010-07-2137,60037,80037,50037,50010375
2010-07-2037,70038,45037,50038,45010384.50
2010-07-1638,20039,10038,00039,10019391
2010-07-1438,35039,35038,35039,3504393.50
2010-07-1338,50039,60038,50039,0008390
2010-07-1238,70038,70038,20038,4008384
2010-07-0938,60039,70038,60039,7004397
2010-07-0839,60040,50039,60040,00011400
2010-07-0738,35038,50038,20038,2004382
2010-07-0638,60039,75038,50039,7505397.50
2010-07-0539,70039,75038,70039,75015397.50
2010-07-0238,10039,50038,10039,50013395
2010-07-0139,00039,60037,50039,60011396
2010-06-3038,15039,00038,15038,80011388
2010-06-2939,00039,00039,00039,0005390
2010-06-2839,00040,10038,10040,10010401
2010-06-2539,00039,50038,55039,50018395
2010-06-2439,05039,10039,05039,1002391
2010-06-2340,00040,00040,00040,0001400
2010-06-2239,50039,90039,50039,9007399
2010-06-2139,05039,60038,35039,40037394
2010-06-1840,80040,80039,15040,20030402
2010-06-1740,80040,85040,10040,10019401
2010-06-1640,30041,60040,30041,2507412.50
2010-06-1540,55041,70040,05041,70019417
2010-06-1441,75041,75041,75041,7502417.50
2010-06-1141,50041,80041,50041,8005418
2010-06-1041,40041,40041,40041,4004414
2010-06-0940,55040,55040,00040,00014400
2010-06-0841,95041,95040,05041,60015416
2010-06-0740,50041,25040,00041,2506412.50
2010-06-0441,30041,30041,30041,3001413
2010-06-0340,60041,30040,60041,3003413
2010-06-0240,95041,55040,95040,95019409.50
2010-06-0142,35042,35042,35042,3502423.50
2010-05-3141,95042,30041,95042,0003420
2010-05-2840,35041,75040,35040,5506405.50
2010-05-2739,85041,75039,85041,7509417.50
2010-05-2641,50041,65040,00041,55036415.50
2010-05-2542,10042,35040,25042,35018423.50
2010-05-2441,00042,80041,00042,8006428
2010-05-2140,30041,70040,30041,7007417
2010-05-2040,30042,00040,30042,00013420
2010-05-1841,95042,50041,10042,40015424
2010-05-1741,10042,50041,10042,5002425
2010-05-1442,50042,50042,50042,5001425
2010-05-1340,70042,10040,55042,10030421
2010-05-1240,50042,10040,00042,10020421
2010-05-1141,35042,75041,05041,05022410.50
2010-05-1042,45042,45040,00042,05055420.50
2010-05-0742,50042,80040,85042,10042421
2010-05-0644,65044,65042,70043,85037438.50
2010-04-3043,20044,00043,20044,00039440
2010-04-2843,05043,30043,05043,20034432
2010-04-2743,65043,70043,50043,70019437
2010-04-2644,00044,00043,65043,90023439
2010-04-2344,00044,40043,65044,40018444
2010-04-2243,55044,35043,55043,80025438
2010-04-2143,95044,30043,65044,30030443
2010-04-2044,20044,50044,00044,00017440
2010-04-1943,40043,60042,50043,50045435
2010-04-1644,00044,40043,50043,80030438
2010-04-1544,00044,30043,90044,00021440
2010-04-1443,30043,60042,90043,00049430
2010-04-1343,25043,40042,65042,85065428.50
2010-04-1243,20043,85042,55043,600190436
2010-04-0947,40047,45046,50047,40012474
2010-04-0847,65047,65046,80047,50018475
2010-04-0746,80047,50046,80047,5008475
2010-04-0648,00048,00046,80047,50014475
2010-04-0547,30047,90046,20047,90010479
2010-04-0246,90047,30046,10047,30021473
2010-04-0147,05048,00046,05047,70016477
2010-03-3147,50048,00047,00048,00011480
2010-03-3047,10047,50044,05047,50036475
2010-03-2946,25046,40046,25046,4006464
2010-03-2647,20047,20045,50046,40067464
2010-03-2547,15047,90047,00047,40022474
2010-03-2450,10050,10047,00048,000102480
2010-03-2348,90052,00048,90050,000102500
2010-03-1948,60049,00048,30049,00012490
2010-03-1848,95048,95048,95048,9501489.50
2010-03-1748,65048,95048,65048,9504489.50
2010-03-1649,05049,20048,60048,6008486
2010-03-1548,95049,00048,95049,0006490
2010-03-1249,00049,00047,65049,00011490
2010-03-1148,70049,50048,70049,00020490
2010-03-1049,30049,30047,60048,70017487
2010-03-0948,60049,30048,15049,30016493
2010-03-0848,60048,70046,50048,60014486
2010-03-0548,75048,75046,80048,6006486
2010-03-0448,95048,95047,55048,9505489.50
2010-03-0349,00049,00049,00049,0002490
2010-03-0248,85049,00046,75049,0004490
2010-03-0148,85048,85048,85048,8501488.50
2010-02-2649,10049,10047,10048,8508488.50
2010-02-2549,30049,35049,15049,1503491.50
2010-02-2449,00049,15048,15049,1507491.50
2010-02-2346,95049,70046,95049,15045491.50
2010-02-2247,00047,00045,00046,9508469.50
2010-02-1946,95047,00046,50047,0005470
2010-02-1846,95046,95046,95046,9502469.50
2010-02-1746,90046,90044,10046,2004462
2010-02-1647,15047,40046,90046,9006469
2010-02-1547,25047,25047,25047,2501472.50
2010-02-1246,00047,40046,00047,4006474
2010-02-1046,00046,00046,00046,0001460
2010-02-0943,90046,00043,90046,0009460
2010-02-0846,00046,00046,00046,0001460
2010-02-0546,20046,20043,60046,00022460
2010-02-0447,05047,05046,25046,2502462.50
2010-02-0347,85048,00045,35047,05022470.50
2010-02-0246,95047,05046,90047,0508470.50
2010-02-0146,95047,00046,95047,0002470
2010-01-2947,20047,20045,10047,0003470
2010-01-2847,00047,30044,50047,20012472
2010-01-2748,80048,80045,05047,00014470
2010-01-2647,00048,00047,00048,00018480
2010-01-2544,10045,90044,10045,9003459
2010-01-2245,00045,00042,70044,1005441
2010-01-2145,00045,00045,00045,0001450
2010-01-2044,00044,00042,50043,7008437
2010-01-1945,00046,00042,20044,00034440
2010-01-1845,00045,00044,50045,0007450
2010-01-1544,60045,00044,40045,0004450
2010-01-1443,70045,20043,70044,60023446
2010-01-1343,90044,40042,20044,30021443
2010-01-1243,35044,00041,90043,90013439
2010-01-0840,75043,35040,75043,35028433.50
2010-01-0740,00040,60039,80040,60013406
2010-01-0639,60040,00039,10040,00012400
2010-01-0539,50039,50038,80039,00017390
2010-01-0437,90039,70037,90039,70024397

分割・併合履歴 : [2013-11-27]1株→100株 [2006-02-23]1株→3株