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
2012-12-28	1,188	1,250	1,188	1,250	29,600	208.33
2012-12-27	1,180	1,220	1,179	1,218	28,300	203
2012-12-26	1,138	1,184	1,128	1,151	13,600	191.83
2012-12-25	1,176	1,190	1,132	1,137	22,300	189.50
2012-12-21	1,201	1,210	1,175	1,175	27,300	195.83
2012-12-20	1,200	1,237	1,200	1,231	25,600	205.17
2012-12-19	1,245	1,260	1,201	1,202	23,900	200.33
2012-12-18	1,292	1,305	1,245	1,253	18,200	208.83
2012-12-17	1,288	1,330	1,268	1,292	17,300	215.33
2012-12-14	1,332	1,332	1,266	1,307	34,900	217.83
2012-12-13	1,355	1,378	1,321	1,332	13,400	222
2012-12-12	1,370	1,384	1,341	1,369	19,900	228.17
2012-12-11	1,368	1,390	1,340	1,361	15,800	226.83
2012-12-10	1,362	1,445	1,362	1,367	20,500	227.83
2012-12-07	1,340	1,400	1,303	1,373	22,200	228.83
2012-12-06	1,387	1,387	1,341	1,346	21,600	224.33
2012-12-05	1,370	1,415	1,346	1,368	30,900	228
2012-12-04	1,400	1,470	1,341	1,410	43,200	235
2012-12-03	1,495	1,520	1,416	1,420	51,900	236.67
2012-11-30	1,413	1,450	1,385	1,450	40,000	241.67
2012-11-29	1,338	1,460	1,324	1,429	88,200	238.17
2012-11-28	1,313	1,320	1,240	1,320	34,100	220
2012-11-27	1,300	1,340	1,280	1,327	62,400	221.17
2012-11-26	1,341	1,367	1,286	1,293	36,000	215.50
2012-11-22	1,330	1,369	1,255	1,281	30,600	213.50
2012-11-21	1,223	1,370	1,200	1,335	71,800	222.50
2012-11-20	1,154	1,178	1,130	1,165	16,400	194.17
2012-11-19	1,196	1,200	1,160	1,160	11,800	193.33
2012-11-16	1,223	1,223	1,148	1,194	25,300	199
2012-11-15	1,130	1,246	1,120	1,240	32,400	206.67
2012-11-14	1,261	1,329	1,112	1,120	48,300	186.67
2012-11-13	1,371	1,400	1,245	1,278	46,700	213
2012-11-12	1,395	1,435	1,351	1,371	78,100	228.50
2012-11-09	1,233	1,360	1,226	1,335	70,700	222.50
2012-11-08	1,210	1,300	1,192	1,233	29,000	205.50
2012-11-07	1,363	1,364	1,151	1,255	84,400	209.17
2012-11-06	1,360	1,483	1,272	1,365	187,400	227.50
2012-11-05	1,091	1,320	1,091	1,258	116,100	209.67
2012-11-02	1,110	1,148	1,090	1,090	18,000	181.67
2012-11-01	1,098	1,099	1,052	1,088	10,000	181.33
2012-10-31	1,100	1,100	1,040	1,040	14,300	173.33
2012-10-30	1,090	1,129	1,073	1,110	24,200	185
2012-10-29	1,020	1,075	995	1,067	19,700	177.83
2012-10-26	990	1,018	990	1,015	5,800	169.17
2012-10-25	1,000	1,020	990	1,015	12,600	169.17
2012-10-24	987	1,020	987	1,016	6,600	169.33
2012-10-23	984	1,035	980	1,017	14,800	169.50
2012-10-22	960	970	955	970	10,700	161.67
2012-10-19	918	970	909	970	11,300	161.67
2012-10-18	912	938	912	923	5,900	153.83
2012-10-17	900	935	900	927	23,200	154.50
2012-10-16	879	900	879	885	20,000	147.50
2012-10-15	880	895	860	873	8,800	145.50
2012-10-12	925	940	895	895	5,800	149.17
2012-10-11	936	950	920	920	7,400	153.33
2012-10-10	994	994	945	948	7,900	158
2012-10-09	1,030	1,050	970	995	21,100	165.83
2012-10-05	1,030	1,070	985	1,010	106,700	168.33
2012-10-04	955	985	935	985	48,400	164.17
2012-10-03	855	855	835	835	3,900	139.17
2012-10-02	860	878	850	870	4,800	145
2012-10-01	841	865	836	840	3,700	140
2012-09-28	840	868	835	868	4,200	144.67
2012-09-27	829	855	829	855	4,300	142.50
2012-09-26	825	864	825	844	4,700	140.67
2012-09-25	850	850	815	840	6,800	140
2012-09-24	873	878	855	855	4,200	142.50
2012-09-21	892	902	890	890	600	148.33
2012-09-20	899	908	891	891	2,100	148.50
2012-09-19	887	910	870	910	2,500	151.67
2012-09-18	925	925	902	902	600	150.33
2012-09-14	885	918	885	910	4,000	151.67
2012-09-13	853	909	852	900	7,200	150
2012-09-12	895	896	870	877	6,200	146.17
2012-09-11	920	922	902	910	2,800	151.67
2012-09-10	957	957	918	918	700	153
2012-09-07	950	960	925	960	1,800	160
2012-09-06	958	958	950	950	6,300	158.33
2012-09-05	946	966	945	958	6,500	159.67
2012-09-04	954	955	946	946	8,600	157.67
2012-09-03	910	939	908	939	2,400	156.50
2012-08-31	970	970	910	910	9,100	151.67
2012-08-30	978	980	970	970	6,900	161.67
2012-08-29	978	978	965	977	6,300	162.83
2012-08-28	948	977	948	977	5,400	162.83
2012-08-27	945	948	936	948	5,800	158
2012-08-24	910	955	908	938	11,500	156.33
2012-08-23	904	910	903	910	3,200	151.67
2012-08-22	910	910	903	904	2,100	150.67
2012-08-21	901	910	900	903	2,200	150.50
2012-08-20	904	904	901	901	3,300	150.17
2012-08-17	903	912	903	904	3,700	150.67
2012-08-16	902	906	902	905	2,300	150.83
2012-08-15	902	902	896	902	4,100	150.33
2012-08-14	902	909	900	902	3,100	150.33
2012-08-13	900	902	879	902	9,000	150.33
2012-08-10	878	902	873	902	13,000	150.33
2012-08-09	876	880	876	880	1,000	146.67
2012-08-08	896	896	870	875	8,200	145.83
2012-08-07	879	896	875	896	13,100	149.33
2012-08-06	856	898	851	866	27,000	144.33
2012-08-03	790	803	771	796	3,500	132.67
2012-08-02	804	805	790	800	1,300	133.33
2012-08-01	787	800	785	790	1,100	131.67
2012-07-31	777	798	777	798	800	133
2012-07-30	780	789	775	777	2,200	129.50
2012-07-27	801	805	780	795	2,200	132.50
2012-07-26	766	779	766	779	3,200	129.83
2012-07-25	777	790	762	764	3,300	127.33
2012-07-24	770	780	765	771	5,700	128.50
2012-07-23	821	821	771	771	5,600	128.50
2012-07-20	835	840	820	821	6,200	136.83
2012-07-19	815	839	815	825	2,100	137.50
2012-07-18	817	820	810	815	11,300	135.83
2012-07-17	870	872	831	832	5,900	138.67
2012-07-13	844	865	842	855	3,600	142.50
2012-07-12	862	869	851	851	7,400	141.83
2012-07-11	880	883	859	872	4,200	145.33
2012-07-10	882	910	880	885	6,000	147.50
2012-07-09	889	900	880	881	6,300	146.83
2012-07-06	910	910	884	895	11,500	149.17
2012-07-05	920	925	908	910	6,100	151.67
2012-07-04	951	951	907	933	15,900	155.50
2012-07-03	973	982	950	950	9,900	158.33
2012-07-02	990	990	957	958	6,300	159.67
2012-06-29	948	990	945	987	11,000	164.50
2012-06-28	948	963	932	963	12,300	160.50
2012-06-27	990	990	936	958	17,400	159.67
2012-06-26	1,038	1,065	955	960	52,300	160
2012-06-25	943	1,036	943	1,036	50,300	172.67
2012-06-22	907	935	907	932	8,300	155.33
2012-06-21	919	940	910	937	10,900	156.17
2012-06-20	900	918	879	905	6,900	150.83
2012-06-19	900	920	896	900	11,700	150
2012-06-18	893	903	880	903	8,000	150.50
2012-06-15	925	940	856	863	15,900	143.83
2012-06-14	955	968	920	940	11,800	156.67
2012-06-13	880	1,015	880	962	58,700	160.33
2012-06-12	857	901	857	865	10,500	144.17
2012-06-11	848	887	848	887	4,800	147.83
2012-06-08	894	894	850	850	6,300	141.67
2012-06-07	840	894	840	880	5,200	146.67
2012-06-06	825	846	814	831	7,100	138.50
2012-06-05	795	840	792	829	8,000	138.17
2012-06-04	812	830	798	806	12,300	134.33
2012-06-01	877	904	857	857	2,800	142.83
2012-05-31	864	906	857	906	7,400	151
2012-05-30	848	894	848	894	3,500	149
2012-05-29	810	838	802	836	3,300	139.33
2012-05-28	861	861	814	814	4,600	135.67
2012-05-25	865	869	850	860	3,700	143.33
2012-05-24	876	880	838	850	5,100	141.67
2012-05-23	919	919	845	850	10,400	141.67
2012-05-22	928	940	900	904	10,400	150.67
2012-05-21	958	975	924	924	8,600	154
2012-05-18	981	1,010	972	973	14,400	162.17
2012-05-17	986	1,023	980	1,010	12,600	168.33
2012-05-16	1,022	1,099	1,022	1,027	8,300	171.17
2012-05-15	990	1,030	961	1,012	22,200	168.67
2012-05-14	1,102	1,113	1,030	1,031	14,200	171.83
2012-05-11	1,134	1,170	1,101	1,132	10,600	188.67
2012-05-10	1,145	1,159	1,110	1,121	14,300	186.83
2012-05-09	1,192	1,200	1,122	1,147	14,300	191.17
2012-05-08	1,196	1,219	1,187	1,211	8,800	201.83
2012-05-07	1,205	1,229	1,185	1,187	15,500	197.83
2012-05-02	1,192	1,225	1,183	1,225	8,700	204.17
2012-05-01	1,230	1,230	1,200	1,200	8,300	200
2012-04-27	1,218	1,257	1,208	1,218	5,200	203
2012-04-26	1,200	1,260	1,196	1,240	10,700	206.67
2012-04-25	1,265	1,267	1,189	1,191	21,700	198.50
2012-04-24	1,262	1,295	1,261	1,265	8,700	210.83
2012-04-23	1,287	1,320	1,282	1,291	9,700	215.17
2012-04-20	1,290	1,306	1,281	1,289	10,300	214.83
2012-04-19	1,332	1,332	1,281	1,284	16,500	214
2012-04-18	1,379	1,379	1,313	1,313	20,800	218.83
2012-04-17	1,371	1,404	1,345	1,351	20,700	225.17
2012-04-16	1,330	1,387	1,312	1,360	15,000	226.67
2012-04-13	1,311	1,333	1,306	1,333	10,300	222.17
2012-04-12	1,332	1,333	1,302	1,311	8,300	218.50
2012-04-11	1,302	1,330	1,300	1,330	12,700	221.67
2012-04-10	1,395	1,448	1,337	1,340	44,600	223.33
2012-04-09	1,363	1,448	1,363	1,385	43,900	230.83
2012-04-06	1,348	1,369	1,301	1,349	21,200	224.83
2012-04-05	1,325	1,360	1,292	1,327	47,500	221.17
2012-04-04	1,450	1,495	1,358	1,385	156,700	230.83
2012-04-03	1,270	1,270	1,210	1,210	7,800	201.67
2012-04-02	1,184	1,266	1,184	1,257	13,500	209.50
2012-03-30	1,205	1,230	1,172	1,200	22,500	200
2012-03-29	1,150	1,180	1,136	1,175	8,200	195.83
2012-03-28	1,151	1,180	1,126	1,180	5,800	196.67
2012-03-27	1,190	1,190	1,125	1,151	8,200	191.83
2012-03-26	1,224	1,224	1,175	1,185	11,000	197.50
2012-03-23	1,214	1,229	1,200	1,206	17,200	201
2012-03-22	1,228	1,269	1,212	1,231	9,100	205.17
2012-03-21	1,211	1,239	1,210	1,225	11,100	204.17
2012-03-19	1,299	1,328	1,240	1,241	18,100	206.83
2012-03-16	1,195	1,299	1,195	1,250	15,400	208.33
2012-03-15	1,220	1,237	1,165	1,184	18,300	197.33
2012-03-14	1,314	1,317	1,215	1,220	31,200	203.33
2012-03-13	1,295	1,350	1,283	1,320	21,300	220
2012-03-12	1,292	1,300	1,268	1,293	16,800	215.50
2012-03-09	1,221	1,269	1,221	1,248	9,900	208
2012-03-08	1,208	1,230	1,208	1,220	9,300	203.33
2012-03-07	1,203	1,235	1,196	1,235	9,600	205.83
2012-03-06	1,280	1,281	1,236	1,245	14,700	207.50
2012-03-05	1,200	1,277	1,200	1,277	26,400	212.83
2012-03-02	1,230	1,230	1,151	1,180	30,300	196.67
2012-03-01	1,240	1,285	1,220	1,230	16,800	205
2012-02-29	1,302	1,302	1,250	1,268	21,500	211.33
2012-02-28	1,292	1,300	1,265	1,293	18,700	215.50
2012-02-27	1,371	1,371	1,314	1,321	17,500	220.17
2012-02-24	1,350	1,383	1,340	1,350	17,700	225
2012-02-23	1,368	1,369	1,311	1,345	26,800	224.17
2012-02-22	1,371	1,405	1,343	1,368	25,200	228
2012-02-21	1,321	1,390	1,300	1,341	51,500	223.50
2012-02-20	1,500	1,639	1,381	1,381	133,100	230.17
2012-02-17	1,440	1,500	1,401	1,490	65,400	248.33
2012-02-16	1,476	1,560	1,390	1,442	154,700	240.33
2012-02-15	1,330	1,498	1,290	1,473	184,100	245.50
2012-02-14	1,158	1,369	1,158	1,360	105,600	226.67
2012-02-13	1,189	1,189	1,119	1,150	38,800	191.67
2012-02-10	1,285	1,285	1,201	1,201	24,900	200.17
2012-02-09	1,255	1,300	1,225	1,255	37,600	209.17
2012-02-08	1,272	1,355	1,200	1,287	132,500	214.50
2012-02-07	1,513	1,649	1,260	1,289	301,000	214.83
2012-02-06	1,229	1,379	1,220	1,379	67,200	229.83
2012-02-03	990	1,086	970	1,079	79,400	179.83
2012-02-02	954	1,030	945	995	58,500	165.83
2012-02-01	880	937	859	936	19,200	156
2012-01-31	958	964	888	905	30,100	150.83
2012-01-30	843	940	830	915	41,900	152.50
2012-01-27	812	812	798	798	14,300	133
2012-01-26	823	829	800	815	11,900	135.83
2012-01-25	855	857	822	825	11,500	137.50
2012-01-24	875	875	846	850	4,600	141.67
2012-01-23	817	875	817	852	19,500	142
2012-01-20	820	820	807	811	7,300	135.17
2012-01-19	845	845	817	820	8,400	136.67
2012-01-18	835	850	810	840	4,900	140
2012-01-17	847	852	840	840	3,200	140
2012-01-16	860	860	825	844	3,000	140.67
2012-01-13	853	860	844	848	4,800	141.33
2012-01-12	879	879	844	852	8,700	142
2012-01-11	905	905	882	882	6,900	147
2012-01-10	944	950	905	905	11,000	150.83
2012-01-06	969	970	934	967	7,000	161.17
2012-01-05	1,038	1,040	969	969	16,400	161.50
2012-01-04	945	1,070	924	1,030	45,200	171.67

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

2025年01月
日	月	火	水	木	金	土
« 12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