6050 イー・ガーディアン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,901	1,951	1,896	1,935	19,700	322.50
2013-12-27	1,900	1,911	1,887	1,901	15,900	316.83
2013-12-26	1,898	1,918	1,860	1,865	32,500	310.83
2013-12-25	1,715	1,910	1,715	1,902	62,600	317
2013-12-24	1,780	1,781	1,700	1,755	60,700	292.50
2013-12-20	1,813	1,815	1,782	1,787	29,800	297.83
2013-12-19	1,842	1,857	1,801	1,814	29,900	302.33
2013-12-18	1,858	1,877	1,823	1,823	24,400	303.83
2013-12-17	1,880	1,941	1,857	1,859	18,700	309.83
2013-12-16	1,979	1,979	1,860	1,885	43,900	314.17
2013-12-13	2,023	2,079	1,976	2,000	25,500	333.33
2013-12-12	2,020	2,056	1,970	2,013	23,800	335.50
2013-12-11	2,101	2,127	2,001	2,066	40,400	344.33
2013-12-10	2,009	2,250	2,005	2,090	172,400	348.33
2013-12-09	1,939	1,980	1,931	1,980	29,400	330
2013-12-06	1,947	1,947	1,902	1,922	14,100	320.33
2013-12-05	1,939	1,954	1,915	1,920	22,300	320
2013-12-04	1,945	1,957	1,920	1,935	12,200	322.50
2013-12-03	1,999	2,000	1,930	1,943	27,200	323.83
2013-12-02	1,930	1,986	1,930	1,986	23,100	331
2013-11-29	1,920	1,939	1,920	1,921	16,100	320.17
2013-11-28	1,933	1,941	1,919	1,928	12,500	321.33
2013-11-27	1,933	2,011	1,933	1,933	36,100	322.17
2013-11-26	1,950	1,962	1,915	1,933	17,300	322.17
2013-11-25	1,985	1,993	1,929	1,929	17,400	321.50
2013-11-22	1,973	2,030	1,938	1,945	42,500	324.17
2013-11-21	2,051	2,063	1,971	1,973	53,200	328.83
2013-11-20	2,070	2,112	2,070	2,074	16,600	345.67
2013-11-19	2,116	2,136	2,071	2,071	21,200	345.17
2013-11-18	2,049	2,165	2,047	2,122	59,000	353.67
2013-11-15	2,023	2,087	2,020	2,040	62,000	340
2013-11-14	2,010	2,050	2,000	2,039	88,300	339.83
2013-11-13	1,898	1,953	1,895	1,930	22,800	321.67
2013-11-12	1,860	1,997	1,858	1,938	39,400	323
2013-11-11	1,951	1,980	1,883	1,908	49,400	318
2013-11-08	1,970	1,999	1,930	1,980	79,300	330
2013-11-07	1,980	2,058	1,960	2,041	188,000	340.17
2013-11-06	2,348	2,375	2,274	2,306	38,400	384.33
2013-11-05	2,350	2,356	2,300	2,348	12,700	391.33
2013-11-01	2,400	2,400	2,190	2,354	60,400	392.33
2013-10-31	2,521	2,575	2,408	2,420	32,700	403.33
2013-10-30	2,690	2,691	2,480	2,500	71,100	416.67
2013-10-29	2,680	2,740	2,652	2,705	45,500	450.83
2013-10-28	2,720	2,720	2,651	2,681	21,800	446.83
2013-10-25	2,736	2,740	2,656	2,692	43,100	448.67
2013-10-24	2,570	2,686	2,556	2,681	33,500	446.83
2013-10-23	2,587	2,780	2,567	2,625	201,800	437.50
2013-10-22	2,500	2,572	2,494	2,565	47,500	427.50
2013-10-21	2,587	2,587	2,505	2,522	28,400	420.33
2013-10-18	2,415	2,540	2,415	2,537	24,100	422.83
2013-10-17	2,468	2,475	2,430	2,459	10,800	409.83
2013-10-16	2,390	2,450	2,390	2,450	11,000	408.33
2013-10-15	2,450	2,455	2,393	2,416	14,100	402.67
2013-10-11	2,440	2,527	2,411	2,512	24,400	418.67
2013-10-10	2,359	2,398	2,332	2,396	8,000	399.33
2013-10-09	2,280	2,345	2,275	2,321	6,400	386.83
2013-10-08	2,153	2,292	2,151	2,270	7,400	378.33
2013-10-07	2,385	2,385	2,245	2,251	28,400	375.17
2013-10-04	2,410	2,410	2,340	2,381	10,100	396.83
2013-10-03	2,401	2,450	2,365	2,428	12,200	404.67
2013-10-02	2,479	2,500	2,420	2,425	21,600	404.17
2013-10-01	2,527	2,563	2,465	2,473	28,400	412.17
2013-09-30	2,461	2,630	2,430	2,563	81,700	427.17
2013-09-27	2,330	2,428	2,330	2,411	26,800	401.83
2013-09-26	2,300	2,344	2,260	2,313	13,300	385.50
2013-09-25	2,397	2,406	2,302	2,305	21,600	384.17
2013-09-24	2,394	2,394	2,340	2,386	17,200	397.67
2013-09-20	2,375	2,408	2,354	2,383	10,300	397.17
2013-09-19	2,375	2,411	2,320	2,403	45,200	400.50
2013-09-18	2,325	2,380	2,315	2,320	24,300	386.67
2013-09-17	2,430	2,440	2,290	2,363	38,100	393.83
2013-09-13	2,161	2,380	2,133	2,380	56,900	396.67
2013-09-12	2,140	2,140	2,090	2,111	12,200	351.83
2013-09-11	2,114	2,149	2,060	2,141	22,700	356.83
2013-09-10	2,155	2,158	2,103	2,124	9,100	354
2013-09-09	2,100	2,139	2,079	2,139	8,400	356.50
2013-09-06	2,102	2,120	2,076	2,076	4,400	346
2013-09-05	2,117	2,150	2,091	2,111	6,800	351.83
2013-09-04	2,099	2,117	2,076	2,117	12,400	352.83
2013-09-03	2,100	2,112	2,081	2,112	13,700	352
2013-09-02	2,083	2,084	2,036	2,050	13,100	341.67
2013-08-30	2,082	2,141	2,075	2,128	19,800	354.67
2013-08-29	2,106	2,138	2,082	2,082	8,300	347
2013-08-28	2,090	2,130	2,051	2,106	26,800	351
2013-08-27	2,158	2,158	2,100	2,153	12,800	358.83
2013-08-26	2,185	2,185	2,119	2,132	6,900	355.33
2013-08-23	2,149	2,167	2,116	2,136	20,000	356
2013-08-22	2,119	2,119	2,074	2,116	12,900	352.67
2013-08-21	2,105	2,171	2,083	2,120	15,200	353.33
2013-08-20	2,210	2,228	2,136	2,139	11,900	356.50
2013-08-19	2,176	2,215	2,176	2,215	10,900	369.17
2013-08-16	2,155	2,176	2,129	2,176	15,500	362.67
2013-08-15	2,179	2,218	2,166	2,171	18,100	361.83
2013-08-14	2,255	2,268	2,161	2,189	33,000	364.83
2013-08-13	2,160	2,244	2,120	2,239	20,900	373.17
2013-08-12	2,200	2,238	2,098	2,170	45,100	361.67
2013-08-09	2,355	2,364	2,220	2,246	32,000	374.33
2013-08-08	2,386	2,473	2,314	2,340	26,500	390
2013-08-07	2,491	2,494	2,405	2,410	25,500	401.67
2013-08-06	2,610	2,610	2,481	2,536	31,800	422.67
2013-08-05	2,390	2,650	2,384	2,560	153,400	426.67
2013-08-02	2,281	2,389	2,250	2,380	43,800	396.67
2013-08-01	2,208	2,279	2,161	2,270	27,700	378.33
2013-07-31	2,360	2,360	2,286	2,295	19,300	382.50
2013-07-30	2,282	2,398	2,282	2,355	28,700	392.50
2013-07-29	2,405	2,500	2,290	2,306	47,000	384.33
2013-07-26	2,425	2,535	2,392	2,505	39,200	417.50
2013-07-25	2,510	2,540	2,389	2,450	44,500	408.33
2013-07-24	2,337	2,800	2,337	2,540	138,900	423.33
2013-07-23	2,445	2,479	2,367	2,411	30,900	401.83
2013-07-22	2,435	2,499	2,415	2,490	34,000	415
2013-07-19	2,800	2,800	2,422	2,442	172,800	407
2013-07-18	2,590	2,679	2,566	2,629	54,200	438.17
2013-07-17	2,683	2,683	2,554	2,555	85,300	425.83
2013-07-16	2,610	2,820	2,600	2,783	165,600	463.83
2013-07-12	2,434	2,547	2,407	2,546	37,400	424.33
2013-07-11	2,384	2,445	2,376	2,403	44,000	400.50
2013-07-10	2,375	2,434	2,345	2,375	47,700	395.83
2013-07-09	2,288	2,415	2,288	2,384	83,000	397.33
2013-07-08	2,323	2,348	2,240	2,284	48,000	380.67
2013-07-05	2,218	2,276	2,218	2,273	29,400	378.83
2013-07-04	2,290	2,290	2,209	2,223	23,900	370.50
2013-07-03	2,250	2,280	2,170	2,277	30,700	379.50
2013-07-02	2,240	2,247	2,170	2,232	34,600	372
2013-07-01	2,095	2,178	2,000	2,178	31,600	363
2013-06-28	2,009	2,074	1,958	2,055	49,200	342.50
2013-06-27	1,902	1,950	1,743	1,950	42,700	325
2013-06-26	2,070	2,100	1,820	1,842	50,900	307
2013-06-25	2,103	2,159	1,986	2,020	47,200	336.67
2013-06-24	2,100	2,323	2,099	2,189	90,900	364.83
2013-06-21	1,995	2,063	1,869	2,050	75,100	341.67
2013-06-20	2,054	2,195	2,054	2,100	34,800	350
2013-06-19	2,185	2,185	2,080	2,090	28,300	348.33
2013-06-18	2,092	2,138	2,060	2,135	24,600	355.83
2013-06-17	1,965	2,092	1,965	2,092	14,800	348.67
2013-06-14	2,052	2,098	2,010	2,015	30,600	335.83
2013-06-13	2,140	2,140	1,950	2,003	49,800	333.83
2013-06-12	1,920	2,150	1,915	2,105	36,100	350.83
2013-06-11	2,094	2,140	2,011	2,042	40,300	340.33
2013-06-10	1,980	2,090	1,941	2,049	55,700	341.50
2013-06-07	1,909	1,995	1,688	1,820	132,400	303.33
2013-06-06	2,501	2,523	2,061	2,139	68,200	356.50
2013-06-05	2,497	2,698	2,457	2,500	54,800	416.67
2013-06-04	2,597	2,597	2,401	2,458	27,900	409.67
2013-06-03	2,480	2,639	2,480	2,527	28,100	421.17
2013-05-31	2,460	2,615	2,430	2,537	39,700	422.83
2013-05-30	2,490	2,608	2,410	2,428	40,300	404.67
2013-05-29	2,580	2,650	2,480	2,584	47,300	430.67
2013-05-28	2,308	2,622	2,308	2,540	52,000	423.33
2013-05-27	2,424	2,424	2,315	2,356	35,900	392.67
2013-05-24	2,400	2,550	2,252	2,436	77,200	406
2013-05-23	2,657	2,775	2,262	2,362	103,700	393.67
2013-05-22	2,840	2,840	2,670	2,705	64,400	450.83
2013-05-21	2,860	2,980	2,805	2,847	80,100	474.50
2013-05-20	2,854	2,890	2,775	2,792	67,700	465.33
2013-05-17	2,616	2,864	2,602	2,823	60,900	470.50
2013-05-16	2,861	2,999	2,525	2,612	139,900	435.33
2013-05-15	3,300	3,300	2,775	2,911	90,100	485.17
2013-05-14	3,320	3,320	3,105	3,265	76,100	544.17
2013-05-13	3,500	3,545	3,280	3,320	83,000	553.33
2013-05-10	3,255	3,500	3,220	3,445	106,200	574.17
2013-05-09	3,550	3,575	3,185	3,195	205,400	532.50
2013-05-08	3,035	3,200	2,900	3,200	151,300	533.33
2013-05-07	2,790	3,050	2,770	3,005	118,500	500.83
2013-05-02	2,611	2,740	2,611	2,734	33,900	455.67
2013-05-01	2,750	2,820	2,670	2,675	68,300	445.83
2013-04-30	2,830	2,845	2,670	2,750	93,400	458.33
2013-04-26	2,600	2,800	2,551	2,780	114,100	463.33
2013-04-25	2,670	2,670	2,550	2,625	45,300	437.50
2013-04-24	2,686	2,691	2,594	2,668	45,200	444.67
2013-04-23	2,698	2,699	2,570	2,645	49,900	440.83
2013-04-22	2,710	2,740	2,604	2,660	75,900	443.33
2013-04-19	2,480	2,538	2,430	2,474	53,300	412.33
2013-04-18	2,630	2,649	2,369	2,429	115,600	404.83
2013-04-17	2,379	2,545	2,379	2,535	48,400	422.50
2013-04-16	2,344	2,399	2,340	2,388	16,100	398
2013-04-15	2,380	2,400	2,328	2,394	19,900	399
2013-04-12	2,385	2,397	2,336	2,353	18,300	392.17
2013-04-11	2,350	2,412	2,287	2,345	28,900	390.83
2013-04-10	2,220	2,338	2,220	2,312	25,700	385.33
2013-04-09	2,260	2,297	2,209	2,234	29,400	372.33
2013-04-08	2,302	2,353	2,235	2,303	31,200	383.83
2013-04-05	2,361	2,400	2,326	2,332	24,800	388.67
2013-04-04	2,350	2,380	2,300	2,324	29,600	387.33
2013-04-03	2,430	2,510	2,351	2,400	43,400	400
2013-04-02	2,060	2,418	2,056	2,399	59,300	399.83
2013-04-01	2,565	2,565	2,250	2,305	65,200	384.17
2013-03-29	2,603	2,650	2,436	2,615	54,200	435.83
2013-03-28	2,682	2,725	2,551	2,610	59,000	435
2013-03-27	2,710	2,750	2,651	2,750	38,300	458.33
2013-03-26	2,735	2,769	2,660	2,742	45,800	457
2013-03-25	2,741	2,900	2,672	2,815	74,600	469.17
2013-03-22	2,699	2,750	2,625	2,650	89,100	441.67
2013-03-21	2,500	2,650	2,481	2,650	61,800	441.67
2013-03-19	2,585	2,680	2,435	2,450	89,800	408.33
2013-03-18	2,470	2,590	2,439	2,528	78,200	421.33
2013-03-15	2,449	2,450	2,301	2,434	73,800	405.67
2013-03-14	2,259	2,460	2,259	2,400	90,700	400
2013-03-13	2,170	2,280	2,111	2,221	36,600	370.17
2013-03-12	2,280	2,368	2,050	2,140	90,400	356.67
2013-03-11	2,310	2,475	2,250	2,260	115,800	376.67
2013-03-08	2,341	2,791	2,341	2,481	239,500	413.50
2013-03-07	2,211	2,500	2,124	2,291	177,800	381.83
2013-03-06	2,000	2,366	2,000	2,360	209,400	393.33
2013-03-05	1,965	2,049	1,936	1,966	110,100	327.67
2013-03-04	1,861	1,943	1,751	1,909	111,700	318.17
2013-03-01	1,719	1,799	1,649	1,799	81,800	299.83
2013-02-28	1,700	1,895	1,690	1,740	181,100	290
2013-02-27	1,640	1,690	1,625	1,665	41,800	277.50
2013-02-26	1,570	1,639	1,568	1,604	37,900	267.33
2013-02-25	1,689	1,695	1,625	1,640	61,200	273.33
2013-02-22	1,607	1,650	1,575	1,634	67,500	272.33
2013-02-21	1,480	1,595	1,480	1,567	42,800	261.17
2013-02-20	1,462	1,535	1,462	1,514	32,600	252.33
2013-02-19	1,489	1,542	1,455	1,468	38,900	244.67
2013-02-18	1,440	1,490	1,403	1,468	45,300	244.67
2013-02-15	1,445	1,445	1,340	1,362	49,300	227
2013-02-14	1,378	1,468	1,321	1,465	43,700	244.17
2013-02-13	1,500	1,500	1,378	1,390	56,900	231.67
2013-02-12	1,600	1,690	1,485	1,500	131,600	250
2013-02-08	1,435	1,723	1,394	1,580	297,800	263.33
2013-02-07	1,430	1,436	1,358	1,423	36,100	237.17
2013-02-06	1,500	1,543	1,416	1,423	186,600	237.17
2013-02-05	1,325	1,327	1,290	1,319	21,700	219.83
2013-02-04	1,350	1,375	1,322	1,334	25,900	222.33
2013-02-01	1,302	1,323	1,290	1,311	16,800	218.50
2013-01-31	1,260	1,290	1,250	1,290	12,500	215
2013-01-30	1,267	1,267	1,234	1,236	7,700	206
2013-01-29	1,290	1,294	1,251	1,253	13,200	208.83
2013-01-28	1,268	1,298	1,261	1,280	8,300	213.33
2013-01-25	1,242	1,280	1,230	1,269	10,200	211.50
2013-01-24	1,220	1,239	1,220	1,235	8,700	205.83
2013-01-23	1,250	1,252	1,222	1,227	7,100	204.50
2013-01-22	1,249	1,264	1,235	1,238	6,300	206.33
2013-01-21	1,266	1,266	1,246	1,260	13,700	210
2013-01-18	1,251	1,270	1,247	1,267	4,400	211.17
2013-01-17	1,276	1,288	1,246	1,257	16,800	209.50
2013-01-16	1,309	1,309	1,268	1,280	11,500	213.33
2013-01-15	1,310	1,334	1,281	1,291	20,100	215.17
2013-01-11	1,301	1,310	1,267	1,299	11,800	216.50
2013-01-10	1,295	1,324	1,271	1,290	10,000	215
2013-01-09	1,292	1,318	1,277	1,295	5,000	215.83
2013-01-08	1,320	1,350	1,271	1,321	25,000	220.17
2013-01-07	1,289	1,300	1,251	1,277	16,300	212.83
2013-01-04	1,246	1,288	1,230	1,280	20,100	213.33

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