1. HOME >
  2. 株価時系列 >
  3. 6050 >
  4. 2012年

6050 イー・ガーディアン(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,1881,2501,1881,25029,600208.33
2012-12-271,1801,2201,1791,21828,300203
2012-12-261,1381,1841,1281,15113,600191.83
2012-12-251,1761,1901,1321,13722,300189.50
2012-12-211,2011,2101,1751,17527,300195.83
2012-12-201,2001,2371,2001,23125,600205.17
2012-12-191,2451,2601,2011,20223,900200.33
2012-12-181,2921,3051,2451,25318,200208.83
2012-12-171,2881,3301,2681,29217,300215.33
2012-12-141,3321,3321,2661,30734,900217.83
2012-12-131,3551,3781,3211,33213,400222
2012-12-121,3701,3841,3411,36919,900228.17
2012-12-111,3681,3901,3401,36115,800226.83
2012-12-101,3621,4451,3621,36720,500227.83
2012-12-071,3401,4001,3031,37322,200228.83
2012-12-061,3871,3871,3411,34621,600224.33
2012-12-051,3701,4151,3461,36830,900228
2012-12-041,4001,4701,3411,41043,200235
2012-12-031,4951,5201,4161,42051,900236.67
2012-11-301,4131,4501,3851,45040,000241.67
2012-11-291,3381,4601,3241,42988,200238.17
2012-11-281,3131,3201,2401,32034,100220
2012-11-271,3001,3401,2801,32762,400221.17
2012-11-261,3411,3671,2861,29336,000215.50
2012-11-221,3301,3691,2551,28130,600213.50
2012-11-211,2231,3701,2001,33571,800222.50
2012-11-201,1541,1781,1301,16516,400194.17
2012-11-191,1961,2001,1601,16011,800193.33
2012-11-161,2231,2231,1481,19425,300199
2012-11-151,1301,2461,1201,24032,400206.67
2012-11-141,2611,3291,1121,12048,300186.67
2012-11-131,3711,4001,2451,27846,700213
2012-11-121,3951,4351,3511,37178,100228.50
2012-11-091,2331,3601,2261,33570,700222.50
2012-11-081,2101,3001,1921,23329,000205.50
2012-11-071,3631,3641,1511,25584,400209.17
2012-11-061,3601,4831,2721,365187,400227.50
2012-11-051,0911,3201,0911,258116,100209.67
2012-11-021,1101,1481,0901,09018,000181.67
2012-11-011,0981,0991,0521,08810,000181.33
2012-10-311,1001,1001,0401,04014,300173.33
2012-10-301,0901,1291,0731,11024,200185
2012-10-291,0201,0759951,06719,700177.83
2012-10-269901,0189901,0155,800169.17
2012-10-251,0001,0209901,01512,600169.17
2012-10-249871,0209871,0166,600169.33
2012-10-239841,0359801,01714,800169.50
2012-10-2296097095597010,700161.67
2012-10-1991897090997011,300161.67
2012-10-189129389129235,900153.83
2012-10-1790093590092723,200154.50
2012-10-1687990087988520,000147.50
2012-10-158808958608738,800145.50
2012-10-129259408958955,800149.17
2012-10-119369509209207,400153.33
2012-10-109949949459487,900158
2012-10-091,0301,05097099521,100165.83
2012-10-051,0301,0709851,010106,700168.33
2012-10-0495598593598548,400164.17
2012-10-038558558358353,900139.17
2012-10-028608788508704,800145
2012-10-018418658368403,700140
2012-09-288408688358684,200144.67
2012-09-278298558298554,300142.50
2012-09-268258648258444,700140.67
2012-09-258508508158406,800140
2012-09-248738788558554,200142.50
2012-09-21892902890890600148.33
2012-09-208999088918912,100148.50
2012-09-198879108709102,500151.67
2012-09-18925925902902600150.33
2012-09-148859188859104,000151.67
2012-09-138539098529007,200150
2012-09-128958968708776,200146.17
2012-09-119209229029102,800151.67
2012-09-10957957918918700153
2012-09-079509609259601,800160
2012-09-069589589509506,300158.33
2012-09-059469669459586,500159.67
2012-09-049549559469468,600157.67
2012-09-039109399089392,400156.50
2012-08-319709709109109,100151.67
2012-08-309789809709706,900161.67
2012-08-299789789659776,300162.83
2012-08-289489779489775,400162.83
2012-08-279459489369485,800158
2012-08-2491095590893811,500156.33
2012-08-239049109039103,200151.67
2012-08-229109109039042,100150.67
2012-08-219019109009032,200150.50
2012-08-209049049019013,300150.17
2012-08-179039129039043,700150.67
2012-08-169029069029052,300150.83
2012-08-159029028969024,100150.33
2012-08-149029099009023,100150.33
2012-08-139009028799029,000150.33
2012-08-1087890287390213,000150.33
2012-08-098768808768801,000146.67
2012-08-088968968708758,200145.83
2012-08-0787989687589613,100149.33
2012-08-0685689885186627,000144.33
2012-08-037908037717963,500132.67
2012-08-028048057908001,300133.33
2012-08-017878007857901,100131.67
2012-07-31777798777798800133
2012-07-307807897757772,200129.50
2012-07-278018057807952,200132.50
2012-07-267667797667793,200129.83
2012-07-257777907627643,300127.33
2012-07-247707807657715,700128.50
2012-07-238218217717715,600128.50
2012-07-208358408208216,200136.83
2012-07-198158398158252,100137.50
2012-07-1881782081081511,300135.83
2012-07-178708728318325,900138.67
2012-07-138448658428553,600142.50
2012-07-128628698518517,400141.83
2012-07-118808838598724,200145.33
2012-07-108829108808856,000147.50
2012-07-098899008808816,300146.83
2012-07-0691091088489511,500149.17
2012-07-059209259089106,100151.67
2012-07-0495195190793315,900155.50
2012-07-039739829509509,900158.33
2012-07-029909909579586,300159.67
2012-06-2994899094598711,000164.50
2012-06-2894896393296312,300160.50
2012-06-2799099093695817,400159.67
2012-06-261,0381,06595596052,300160
2012-06-259431,0369431,03650,300172.67
2012-06-229079359079328,300155.33
2012-06-2191994091093710,900156.17
2012-06-209009188799056,900150.83
2012-06-1990092089690011,700150
2012-06-188939038809038,000150.50
2012-06-1592594085686315,900143.83
2012-06-1495596892094011,800156.67
2012-06-138801,01588096258,700160.33
2012-06-1285790185786510,500144.17
2012-06-118488878488874,800147.83
2012-06-088948948508506,300141.67
2012-06-078408948408805,200146.67
2012-06-068258468148317,100138.50
2012-06-057958407928298,000138.17
2012-06-0481283079880612,300134.33
2012-06-018779048578572,800142.83
2012-05-318649068579067,400151
2012-05-308488948488943,500149
2012-05-298108388028363,300139.33
2012-05-288618618148144,600135.67
2012-05-258658698508603,700143.33
2012-05-248768808388505,100141.67
2012-05-2391991984585010,400141.67
2012-05-2292894090090410,400150.67
2012-05-219589759249248,600154
2012-05-189811,01097297314,400162.17
2012-05-179861,0239801,01012,600168.33
2012-05-161,0221,0991,0221,0278,300171.17
2012-05-159901,0309611,01222,200168.67
2012-05-141,1021,1131,0301,03114,200171.83
2012-05-111,1341,1701,1011,13210,600188.67
2012-05-101,1451,1591,1101,12114,300186.83
2012-05-091,1921,2001,1221,14714,300191.17
2012-05-081,1961,2191,1871,2118,800201.83
2012-05-071,2051,2291,1851,18715,500197.83
2012-05-021,1921,2251,1831,2258,700204.17
2012-05-011,2301,2301,2001,2008,300200
2012-04-271,2181,2571,2081,2185,200203
2012-04-261,2001,2601,1961,24010,700206.67
2012-04-251,2651,2671,1891,19121,700198.50
2012-04-241,2621,2951,2611,2658,700210.83
2012-04-231,2871,3201,2821,2919,700215.17
2012-04-201,2901,3061,2811,28910,300214.83
2012-04-191,3321,3321,2811,28416,500214
2012-04-181,3791,3791,3131,31320,800218.83
2012-04-171,3711,4041,3451,35120,700225.17
2012-04-161,3301,3871,3121,36015,000226.67
2012-04-131,3111,3331,3061,33310,300222.17
2012-04-121,3321,3331,3021,3118,300218.50
2012-04-111,3021,3301,3001,33012,700221.67
2012-04-101,3951,4481,3371,34044,600223.33
2012-04-091,3631,4481,3631,38543,900230.83
2012-04-061,3481,3691,3011,34921,200224.83
2012-04-051,3251,3601,2921,32747,500221.17
2012-04-041,4501,4951,3581,385156,700230.83
2012-04-031,2701,2701,2101,2107,800201.67
2012-04-021,1841,2661,1841,25713,500209.50
2012-03-301,2051,2301,1721,20022,500200
2012-03-291,1501,1801,1361,1758,200195.83
2012-03-281,1511,1801,1261,1805,800196.67
2012-03-271,1901,1901,1251,1518,200191.83
2012-03-261,2241,2241,1751,18511,000197.50
2012-03-231,2141,2291,2001,20617,200201
2012-03-221,2281,2691,2121,2319,100205.17
2012-03-211,2111,2391,2101,22511,100204.17
2012-03-191,2991,3281,2401,24118,100206.83
2012-03-161,1951,2991,1951,25015,400208.33
2012-03-151,2201,2371,1651,18418,300197.33
2012-03-141,3141,3171,2151,22031,200203.33
2012-03-131,2951,3501,2831,32021,300220
2012-03-121,2921,3001,2681,29316,800215.50
2012-03-091,2211,2691,2211,2489,900208
2012-03-081,2081,2301,2081,2209,300203.33
2012-03-071,2031,2351,1961,2359,600205.83
2012-03-061,2801,2811,2361,24514,700207.50
2012-03-051,2001,2771,2001,27726,400212.83
2012-03-021,2301,2301,1511,18030,300196.67
2012-03-011,2401,2851,2201,23016,800205
2012-02-291,3021,3021,2501,26821,500211.33
2012-02-281,2921,3001,2651,29318,700215.50
2012-02-271,3711,3711,3141,32117,500220.17
2012-02-241,3501,3831,3401,35017,700225
2012-02-231,3681,3691,3111,34526,800224.17
2012-02-221,3711,4051,3431,36825,200228
2012-02-211,3211,3901,3001,34151,500223.50
2012-02-201,5001,6391,3811,381133,100230.17
2012-02-171,4401,5001,4011,49065,400248.33
2012-02-161,4761,5601,3901,442154,700240.33
2012-02-151,3301,4981,2901,473184,100245.50
2012-02-141,1581,3691,1581,360105,600226.67
2012-02-131,1891,1891,1191,15038,800191.67
2012-02-101,2851,2851,2011,20124,900200.17
2012-02-091,2551,3001,2251,25537,600209.17
2012-02-081,2721,3551,2001,287132,500214.50
2012-02-071,5131,6491,2601,289301,000214.83
2012-02-061,2291,3791,2201,37967,200229.83
2012-02-039901,0869701,07979,400179.83
2012-02-029541,03094599558,500165.83
2012-02-0188093785993619,200156
2012-01-3195896488890530,100150.83
2012-01-3084394083091541,900152.50
2012-01-2781281279879814,300133
2012-01-2682382980081511,900135.83
2012-01-2585585782282511,500137.50
2012-01-248758758468504,600141.67
2012-01-2381787581785219,500142
2012-01-208208208078117,300135.17
2012-01-198458458178208,400136.67
2012-01-188358508108404,900140
2012-01-178478528408403,200140
2012-01-168608608258443,000140.67
2012-01-138538608448484,800141.33
2012-01-128798798448528,700142
2012-01-119059058828826,900147
2012-01-1094495090590511,000150.83
2012-01-069699709349677,000161.17
2012-01-051,0381,04096996916,400161.50
2012-01-049451,0709241,03045,200171.67

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