6050 イー・ガーディアン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,603	1,669	1,570	1,658	25,600	276.33
2014-12-29	1,620	1,620	1,551	1,613	30,900	268.83
2014-12-26	1,468	1,598	1,468	1,598	15,200	266.33
2014-12-25	1,501	1,520	1,468	1,480	13,700	246.67
2014-12-24	1,550	1,550	1,491	1,501	6,400	250.17
2014-12-22	1,540	1,560	1,480	1,527	10,800	254.50
2014-12-19	1,515	1,534	1,504	1,527	8,600	254.50
2014-12-18	1,500	1,515	1,472	1,511	23,400	251.83
2014-12-17	1,490	1,530	1,490	1,515	7,900	252.50
2014-12-16	1,550	1,550	1,499	1,501	13,900	250.17
2014-12-15	1,584	1,584	1,550	1,550	10,400	258.33
2014-12-12	1,570	1,585	1,550	1,566	11,600	261
2014-12-11	1,556	1,583	1,543	1,580	4,500	263.33
2014-12-10	1,580	1,602	1,550	1,591	19,500	265.17
2014-12-09	1,614	1,614	1,564	1,596	14,000	266
2014-12-08	1,645	1,645	1,604	1,614	6,900	269
2014-12-05	1,622	1,635	1,603	1,633	11,300	272.17
2014-12-04	1,646	1,657	1,616	1,620	9,100	270
2014-12-03	1,666	1,677	1,641	1,645	10,200	274.17
2014-12-02	1,654	1,675	1,654	1,663	5,300	277.17
2014-12-01	1,630	1,660	1,630	1,646	4,700	274.33
2014-11-28	1,650	1,650	1,615	1,630	21,800	271.67
2014-11-27	1,650	1,656	1,609	1,630	7,600	271.67
2014-11-26	1,626	1,645	1,620	1,644	5,200	274
2014-11-25	1,616	1,715	1,551	1,624	32,900	270.67
2014-11-21	1,641	1,655	1,588	1,617	15,300	269.50
2014-11-20	1,712	1,715	1,667	1,692	15,600	282
2014-11-19	1,737	1,744	1,685	1,706	31,300	284.33
2014-11-18	1,649	1,733	1,626	1,714	27,800	285.67
2014-11-17	1,673	1,719	1,612	1,634	15,000	272.33
2014-11-14	1,740	1,750	1,642	1,673	28,700	278.83
2014-11-13	1,700	1,740	1,670	1,740	53,000	290
2014-11-12	1,590	1,728	1,590	1,658	82,300	276.33
2014-11-11	1,532	1,567	1,520	1,565	32,500	260.83
2014-11-10	1,515	1,515	1,483	1,503	7,000	250.50
2014-11-07	1,498	1,516	1,482	1,485	5,100	247.50
2014-11-06	1,531	1,588	1,480	1,489	34,200	248.17
2014-11-05	1,464	1,530	1,461	1,530	24,800	255
2014-11-04	1,484	1,498	1,431	1,493	49,000	248.83
2014-10-31	1,399	1,435	1,384	1,424	10,100	237.33
2014-10-30	1,399	1,407	1,369	1,380	6,200	230
2014-10-29	1,360	1,420	1,360	1,373	21,500	228.83
2014-10-28	1,400	1,474	1,346	1,390	42,900	231.67
2014-10-27	1,455	1,455	1,415	1,418	7,400	236.33
2014-10-24	1,480	1,481	1,425	1,431	12,500	238.50
2014-10-23	1,486	1,486	1,449	1,451	15,600	241.83
2014-10-22	1,412	1,542	1,412	1,492	34,200	248.67
2014-10-21	1,448	1,450	1,395	1,398	25,900	233
2014-10-20	1,401	1,445	1,401	1,435	5,800	239.17
2014-10-17	1,420	1,430	1,354	1,380	23,800	230
2014-10-16	1,390	1,425	1,376	1,385	39,000	230.83
2014-10-15	1,450	1,471	1,405	1,439	27,100	239.83
2014-10-14	1,419	1,516	1,411	1,439	21,400	239.83
2014-10-10	1,496	1,496	1,420	1,454	23,400	242.33
2014-10-09	1,555	1,592	1,480	1,511	31,400	251.83
2014-10-08	1,505	1,586	1,501	1,568	23,400	261.33
2014-10-07	1,660	1,663	1,550	1,564	39,600	260.67
2014-10-06	1,649	1,716	1,640	1,672	25,300	278.67
2014-10-03	1,650	1,718	1,630	1,651	29,300	275.17
2014-10-02	1,676	1,728	1,610	1,652	71,000	275.33
2014-10-01	1,900	1,900	1,680	1,729	149,300	288.17
2014-09-30	2,000	2,096	1,752	1,950	274,800	325
2014-09-29	1,865	2,150	1,800	2,150	332,900	358.33
2014-09-26	1,708	1,947	1,661	1,770	134,000	295
2014-09-25	1,693	1,725	1,614	1,720	62,600	286.67
2014-09-24	1,642	2,000	1,538	1,693	328,700	282.17
2014-09-22	1,480	1,758	1,465	1,671	259,900	278.50
2014-09-19	1,443	1,468	1,431	1,458	8,400	243
2014-09-18	1,447	1,447	1,423	1,430	6,800	238.33
2014-09-17	1,436	1,446	1,415	1,440	14,500	240
2014-09-16	1,448	1,448	1,410	1,430	23,900	238.33
2014-09-12	1,450	1,453	1,431	1,440	17,100	240
2014-09-11	1,453	1,464	1,446	1,447	7,000	241.17
2014-09-10	1,469	1,495	1,446	1,455	9,200	242.50
2014-09-09	1,471	1,497	1,465	1,479	17,100	246.50
2014-09-08	1,500	1,500	1,427	1,441	24,000	240.17
2014-09-05	1,474	1,500	1,470	1,500	11,300	250
2014-09-04	1,480	1,509	1,465	1,485	9,700	247.50
2014-09-03	1,515	1,523	1,471	1,481	19,900	246.83
2014-09-02	1,518	1,523	1,477	1,507	32,700	251.17
2014-09-01	1,570	1,574	1,508	1,508	29,600	251.33
2014-08-29	1,528	1,600	1,528	1,570	14,300	261.67
2014-08-28	1,600	1,620	1,495	1,545	71,400	257.50
2014-08-27	1,611	1,611	1,586	1,586	14,000	264.33
2014-08-26	1,654	1,657	1,582	1,610	25,500	268.33
2014-08-25	1,615	1,667	1,582	1,633	44,400	272.17
2014-08-22	1,625	1,625	1,550	1,570	27,900	261.67
2014-08-21	1,516	1,547	1,516	1,545	2,500	257.50
2014-08-20	1,534	1,539	1,513	1,528	6,100	254.67
2014-08-19	1,537	1,544	1,517	1,534	3,000	255.67
2014-08-18	1,545	1,568	1,524	1,535	6,000	255.83
2014-08-15	1,580	1,580	1,546	1,556	4,900	259.33
2014-08-14	1,581	1,581	1,566	1,580	2,100	263.33
2014-08-13	1,590	1,609	1,570	1,609	3,400	268.17
2014-08-12	1,599	1,622	1,574	1,621	2,500	270.17
2014-08-11	1,623	1,623	1,560	1,592	5,000	265.33
2014-08-08	1,610	1,618	1,570	1,618	1,800	269.67
2014-08-07	1,630	1,630	1,570	1,619	4,400	269.83
2014-08-06	1,628	1,634	1,611	1,634	2,600	272.33
2014-08-05	1,629	1,700	1,611	1,611	10,300	268.50
2014-08-04	1,658	1,664	1,595	1,630	23,300	271.67
2014-08-01	1,742	1,779	1,740	1,779	6,800	296.50
2014-07-31	1,790	1,795	1,740	1,769	5,200	294.83
2014-07-30	1,778	1,778	1,741	1,770	5,400	295
2014-07-29	1,776	1,779	1,766	1,778	3,800	296.33
2014-07-28	1,753	1,899	1,752	1,770	28,100	295
2014-07-25	1,756	1,769	1,754	1,755	2,900	292.50
2014-07-24	1,777	1,783	1,752	1,752	3,200	292
2014-07-23	1,740	1,769	1,740	1,768	4,300	294.67
2014-07-22	1,740	1,774	1,740	1,753	1,600	292.17
2014-07-18	1,740	1,779	1,730	1,768	2,400	294.67
2014-07-17	1,769	1,796	1,750	1,755	2,900	292.50
2014-07-16	1,789	1,789	1,761	1,768	1,900	294.67
2014-07-15	1,760	1,780	1,760	1,780	1,700	296.67
2014-07-14	1,800	1,800	1,750	1,768	7,800	294.67
2014-07-11	1,822	1,830	1,780	1,803	7,100	300.50
2014-07-10	1,887	1,887	1,851	1,851	3,000	308.50
2014-07-09	1,868	1,899	1,868	1,887	3,400	314.50
2014-07-08	1,907	1,913	1,873	1,911	1,300	318.50
2014-07-07	1,895	1,923	1,895	1,908	1,400	318
2014-07-04	1,924	1,950	1,897	1,907	4,600	317.83
2014-07-03	1,950	1,950	1,890	1,917	5,700	319.50
2014-07-02	1,989	1,989	1,924	1,950	9,900	325
2014-07-01	1,897	1,954	1,892	1,950	8,800	325
2014-06-30	1,858	1,888	1,855	1,888	3,500	314.67
2014-06-27	1,802	1,888	1,781	1,885	13,300	314.17
2014-06-26	1,820	1,844	1,800	1,841	3,500	306.83
2014-06-25	1,801	1,822	1,786	1,818	4,200	303
2014-06-24	1,817	1,817	1,793	1,817	3,900	302.83
2014-06-23	1,838	1,838	1,793	1,817	4,100	302.83
2014-06-20	1,830	1,830	1,796	1,798	7,500	299.67
2014-06-19	1,760	1,824	1,754	1,824	12,900	304
2014-06-18	1,766	1,798	1,752	1,760	7,800	293.33
2014-06-17	1,788	1,788	1,743	1,765	2,700	294.17
2014-06-16	1,768	1,787	1,751	1,787	5,000	297.83
2014-06-13	1,747	1,776	1,712	1,775	3,800	295.83
2014-06-12	1,760	1,775	1,738	1,748	2,600	291.33
2014-06-11	1,721	1,793	1,707	1,778	14,400	296.33
2014-06-10	1,819	1,820	1,751	1,797	7,600	299.50
2014-06-09	1,777	1,799	1,775	1,790	6,700	298.33
2014-06-06	1,800	1,800	1,742	1,776	13,300	296
2014-06-05	1,776	1,817	1,691	1,758	17,600	293
2014-06-04	1,697	1,799	1,655	1,776	31,000	296
2014-06-03	1,728	1,728	1,653	1,674	5,700	279
2014-06-02	1,749	1,759	1,706	1,707	10,300	284.50
2014-05-30	1,638	1,740	1,622	1,716	9,100	286
2014-05-29	1,584	1,640	1,565	1,633	15,000	272.17
2014-05-28	1,583	1,594	1,560	1,584	7,200	264
2014-05-27	1,508	1,591	1,500	1,581	12,800	263.50
2014-05-26	1,430	1,525	1,425	1,509	8,100	251.50
2014-05-23	1,390	1,555	1,390	1,450	27,700	241.67
2014-05-22	1,344	1,399	1,344	1,380	2,500	230
2014-05-21	1,323	1,360	1,322	1,358	7,300	226.33
2014-05-20	1,352	1,401	1,352	1,352	7,500	225.33
2014-05-19	1,415	1,440	1,380	1,382	8,000	230.33
2014-05-16	1,456	1,470	1,445	1,445	5,700	240.83
2014-05-15	1,470	1,510	1,400	1,504	8,900	250.67
2014-05-14	1,476	1,499	1,466	1,471	9,700	245.17
2014-05-13	1,477	1,500	1,475	1,497	13,700	249.50
2014-05-12	1,555	1,595	1,482	1,519	17,000	253.17
2014-05-09	1,624	1,629	1,565	1,569	9,800	261.50
2014-05-08	1,549	1,610	1,547	1,610	11,100	268.33
2014-05-07	1,584	1,603	1,525	1,563	10,700	260.50
2014-05-02	1,620	1,620	1,599	1,605	3,500	267.50
2014-05-01	1,626	1,627	1,594	1,599	2,700	266.50
2014-04-30	1,555	1,639	1,555	1,639	17,200	273.17
2014-04-28	1,561	1,600	1,560	1,590	4,600	265
2014-04-25	1,570	1,589	1,550	1,566	8,700	261
2014-04-24	1,598	1,621	1,570	1,570	4,900	261.67
2014-04-23	1,570	1,598	1,570	1,598	16,300	266.33
2014-04-22	1,612	1,613	1,570	1,575	9,800	262.50
2014-04-21	1,627	1,629	1,610	1,611	2,900	268.50
2014-04-18	1,600	1,639	1,600	1,612	4,900	268.67
2014-04-17	1,578	1,600	1,578	1,599	1,100	266.50
2014-04-16	1,580	1,610	1,550	1,604	7,000	267.33
2014-04-15	1,623	1,630	1,555	1,605	7,500	267.50
2014-04-14	1,628	1,639	1,592	1,600	4,200	266.67
2014-04-11	1,612	1,636	1,591	1,635	7,200	272.50
2014-04-10	1,624	1,683	1,613	1,668	6,700	278
2014-04-09	1,690	1,690	1,641	1,641	2,300	273.50
2014-04-08	1,710	1,710	1,668	1,686	1,100	281
2014-04-07	1,744	1,744	1,620	1,733	6,400	288.83
2014-04-04	1,750	1,775	1,750	1,755	5,800	292.50
2014-04-03	1,793	1,793	1,750	1,775	7,900	295.83
2014-04-02	1,794	1,794	1,747	1,793	4,400	298.83
2014-04-01	1,745	1,795	1,745	1,771	7,900	295.17
2014-03-31	1,707	1,800	1,707	1,759	9,200	293.17
2014-03-28	1,556	1,720	1,556	1,704	8,500	284
2014-03-27	1,595	1,640	1,573	1,585	4,500	264.17
2014-03-26	1,615	1,631	1,587	1,595	5,300	265.83
2014-03-25	1,690	1,692	1,605	1,615	5,800	269.17
2014-03-24	1,733	1,750	1,668	1,668	8,800	278
2014-03-20	1,691	1,739	1,647	1,653	7,300	275.50
2014-03-19	1,711	1,749	1,685	1,700	8,200	283.33
2014-03-18	1,733	1,748	1,700	1,703	6,000	283.83
2014-03-17	1,820	1,820	1,692	1,700	12,000	283.33
2014-03-14	1,850	1,850	1,800	1,800	6,700	300
2014-03-13	1,922	1,922	1,830	1,830	6,100	305
2014-03-12	1,903	1,903	1,848	1,882	4,500	313.67
2014-03-11	1,919	1,935	1,918	1,925	1,200	320.83
2014-03-10	1,918	1,950	1,918	1,929	1,800	321.50
2014-03-07	1,967	1,968	1,930	1,958	2,800	326.33
2014-03-06	1,955	1,955	1,916	1,928	1,000	321.33
2014-03-05	1,892	1,917	1,892	1,916	1,400	319.33
2014-03-04	1,936	1,936	1,831	1,870	3,300	311.67
2014-03-03	1,958	1,958	1,807	1,902	7,800	317
2014-02-28	1,993	2,009	1,979	1,991	21,800	331.83
2014-02-27	2,016	2,016	1,958	1,999	23,100	333.17
2014-02-26	2,013	2,030	1,958	2,029	21,600	338.17
2014-02-25	2,008	2,014	1,977	2,010	14,100	335
2014-02-24	1,994	2,020	1,976	2,008	19,900	334.67
2014-02-21	1,950	1,995	1,937	1,966	13,100	327.67
2014-02-20	1,960	1,960	1,890	1,935	13,600	322.50
2014-02-19	1,811	1,968	1,811	1,965	24,200	327.50
2014-02-18	1,790	1,872	1,758	1,872	59,600	312
2014-02-17	1,822	1,822	1,739	1,779	3,000	296.50
2014-02-14	1,804	1,822	1,765	1,798	4,300	299.67
2014-02-13	1,799	1,882	1,740	1,844	18,900	307.33
2014-02-12	1,834	1,885	1,805	1,833	15,500	305.50
2014-02-10	1,867	1,867	1,819	1,819	8,500	303.17
2014-02-07	1,820	1,860	1,767	1,860	21,700	310
2014-02-06	1,730	1,866	1,730	1,830	43,200	305
2014-02-05	1,720	1,771	1,672	1,744	39,800	290.67
2014-02-04	1,492	1,780	1,465	1,719	55,200	286.50
2014-02-03	1,743	1,768	1,671	1,692	25,700	282
2014-01-31	1,871	1,871	1,710	1,863	29,700	310.50
2014-01-30	1,836	1,859	1,801	1,859	16,700	309.83
2014-01-29	1,895	1,915	1,801	1,876	19,400	312.67
2014-01-28	1,920	1,938	1,820	1,895	55,200	315.83
2014-01-27	1,744	1,765	1,740	1,760	33,100	293.33
2014-01-24	1,782	1,794	1,778	1,782	7,800	297
2014-01-23	1,849	1,850	1,798	1,808	10,300	301.33
2014-01-22	1,810	1,845	1,810	1,844	6,700	307.33
2014-01-21	1,800	1,820	1,800	1,812	6,600	302
2014-01-20	1,820	1,820	1,781	1,807	10,800	301.17
2014-01-17	1,776	1,832	1,776	1,825	8,600	304.17
2014-01-16	1,844	1,853	1,800	1,802	29,000	300.33
2014-01-15	1,867	1,881	1,850	1,863	7,800	310.50
2014-01-14	1,855	1,890	1,850	1,863	8,600	310.50
2014-01-10	1,901	1,910	1,893	1,904	5,500	317.33
2014-01-09	1,969	1,969	1,909	1,915	12,200	319.17
2014-01-08	1,900	1,985	1,881	1,960	14,200	326.67
2014-01-07	1,935	1,935	1,878	1,900	12,300	316.67
2014-01-06	1,943	1,949	1,906	1,909	20,000	318.17

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