6050 イー・ガーディアン(株) 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 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 5,250 | 5,450 | 5,040 | 5,290 | 314,700 | 881.67 |
| 2010-12-29 | 5,490 | 5,600 | 5,200 | 5,310 | 464,800 | 885 |
| 2010-12-28 | 5,070 | 5,520 | 4,910 | 5,400 | 588,101 | 900 |
| 2010-12-27 | 5,040 | 5,390 | 4,970 | 5,200 | 824,201 | 866.67 |
| 2010-12-24 | 4,195 | 4,895 | 4,025 | 4,895 | 610,201 | 815.83 |
| 2010-12-22 | 4,650 | 4,815 | 4,260 | 4,260 | 407,000 | 710 |
| 2010-12-21 | 4,510 | 4,755 | 4,450 | 4,620 | 615,101 | 770 |
| 2010-12-20 | 4,190 | 4,675 | 4,045 | 4,650 | 629,301 | 775 |
| 2010-12-17 | 4,050 | 4,160 | 3,875 | 4,020 | 623,801 | 670 |
| 2010-12-16 | 3,620 | 3,930 | 3,575 | 3,930 | 629,301 | 655 |
| 2010-12-15 | 3,540 | 3,950 | 3,320 | 3,500 | 1,043,501 | 583.33 |
| 2010-12-14 | 3,130 | 3,410 | 3,075 | 3,410 | 805,501 | 568.33 |
| 2010-12-13 | 2,780 | 2,979 | 2,754 | 2,910 | 196,600 | 485 |
| 2010-12-10 | 3,020 | 3,040 | 2,789 | 2,817 | 203,500 | 469.50 |
| 2010-12-09 | 2,921 | 3,005 | 2,841 | 2,969 | 215,600 | 494.83 |
| 2010-12-08 | 3,125 | 3,300 | 2,855 | 2,913 | 442,000 | 485.50 |
| 2010-12-07 | 3,395 | 3,395 | 3,125 | 3,155 | 420,600 | 525.83 |
| 2010-12-06 | 3,290 | 3,485 | 3,230 | 3,425 | 750,701 | 570.83 |
| 2010-12-03 | 2,741 | 3,260 | 2,720 | 3,150 | 1,172,401 | 525 |
| 2010-12-02 | 2,750 | 2,999 | 2,601 | 2,759 | 691,901 | 459.83 |
| 2010-12-01 | 3,000 | 3,045 | 2,700 | 2,700 | 573,001 | 450 |
分割・併合履歴 ： [2016-06-28]1株→2株 [2015-09-28]1株→3株