6050 イー・ガーディアン(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	825	835	816	829	37,100	414.50
2015-12-29	822	827	801	825	31,300	412.50
2015-12-28	782	827	781	824	45,200	412
2015-12-25	775	782	765	772	41,200	386
2015-12-24	801	803	770	777	66,600	388.50
2015-12-22	799	816	781	804	47,800	402
2015-12-21	813	813	774	799	69,700	399.50
2015-12-18	820	829	800	807	44,500	403.50
2015-12-17	840	850	813	814	71,600	407
2015-12-16	817	830	812	820	36,400	410
2015-12-15	815	829	781	790	98,300	395
2015-12-14	820	832	809	821	46,300	410.50
2015-12-11	881	881	840	845	63,500	422.50
2015-12-10	865	900	852	866	48,000	433
2015-12-09	872	895	867	880	53,200	440
2015-12-08	920	926	880	892	55,200	446
2015-12-07	880	919	880	909	59,500	454.50
2015-12-04	865	889	855	871	69,700	435.50
2015-12-03	914	924	875	888	45,100	444
2015-12-02	910	920	903	913	23,900	456.50
2015-12-01	905	907	885	900	49,900	450
2015-11-30	921	938	906	909	29,300	454.50
2015-11-27	937	950	908	929	78,800	464.50
2015-11-26	870	937	866	937	112,800	468.50
2015-11-25	875	875	860	870	16,500	435
2015-11-24	870	880	860	873	36,700	436.50
2015-11-20	849	884	815	854	52,100	427
2015-11-19	859	859	803	835	90,900	417.50
2015-11-18	868	871	851	851	34,200	425.50
2015-11-17	888	896	850	872	63,800	436
2015-11-16	849	892	839	880	88,300	440
2015-11-13	840	858	828	853	47,100	426.50
2015-11-12	837	850	830	849	37,200	424.50
2015-11-11	819	847	801	831	51,700	415.50
2015-11-10	801	820	796	816	54,200	408
2015-11-09	802	814	795	800	22,900	400
2015-11-06	787	810	785	797	59,100	398.50
2015-11-05	809	825	772	794	139,400	397
2015-11-04	833	833	793	804	83,400	402
2015-11-02	836	836	770	832	64,400	416
2015-10-30	842	870	826	843	86,700	421.50
2015-10-29	817	855	815	850	68,100	425
2015-10-28	815	825	809	813	29,300	406.50
2015-10-27	808	844	795	805	101,100	402.50
2015-10-26	785	810	780	795	46,600	397.50
2015-10-23	804	804	777	777	26,000	388.50
2015-10-22	798	810	789	791	20,300	395.50
2015-10-21	792	802	790	793	13,200	396.50
2015-10-20	815	815	786	797	26,800	398.50
2015-10-19	820	820	772	810	63,100	405
2015-10-16	825	828	813	825	40,600	412.50
2015-10-15	796	830	785	830	54,900	415
2015-10-14	774	816	771	797	73,100	398.50
2015-10-13	788	788	761	774	51,400	387
2015-10-09	785	787	765	782	44,700	391
2015-10-08	800	800	778	781	30,000	390.50
2015-10-07	787	809	774	790	76,200	395
2015-10-06	783	800	771	772	75,900	386
2015-10-05	817	817	777	782	109,200	391
2015-10-02	819	819	798	817	23,500	408.50
2015-10-01	825	830	789	820	45,500	410
2015-09-30	845	848	768	810	130,100	405
2015-09-29	890	890	799	800	66,600	400
2015-09-28	884	910	868	893	42,400	446.50
2015-09-25	2,714	2,717	2,555	2,690	25,900	448.33
2015-09-24	2,680	2,744	2,650	2,714	20,900	452.33
2015-09-18	2,630	2,700	2,598	2,700	17,600	450
2015-09-17	2,584	2,694	2,584	2,690	25,500	448.33
2015-09-16	2,571	2,645	2,521	2,578	22,300	429.67
2015-09-15	2,568	2,575	2,521	2,521	8,600	420.17
2015-09-14	2,553	2,647	2,510	2,531	18,000	421.83
2015-09-11	2,550	2,620	2,520	2,580	31,700	430
2015-09-10	2,397	2,520	2,381	2,500	20,300	416.67
2015-09-09	2,383	2,480	2,368	2,480	16,100	413.33
2015-09-08	2,307	2,330	2,215	2,303	14,900	383.83
2015-09-07	2,310	2,400	2,226	2,307	17,400	384.50
2015-09-04	2,538	2,584	2,350	2,360	38,400	393.33
2015-09-03	2,405	2,541	2,348	2,540	38,100	423.33
2015-09-02	2,170	2,449	2,143	2,349	32,300	391.50
2015-09-01	2,372	2,400	2,278	2,278	31,100	379.67
2015-08-31	2,364	2,430	2,353	2,410	23,600	401.67
2015-08-28	2,323	2,420	2,300	2,412	47,000	402
2015-08-27	2,290	2,318	2,233	2,246	43,000	374.33
2015-08-26	2,115	2,250	2,067	2,222	70,700	370.33
2015-08-25	2,040	2,305	1,914	2,104	132,200	350.67
2015-08-24	2,314	2,395	2,104	2,104	172,300	350.67
2015-08-21	2,613	2,709	2,542	2,564	56,800	427.33
2015-08-20	2,750	2,792	2,691	2,763	23,200	460.50
2015-08-19	2,858	2,885	2,761	2,765	40,600	460.83
2015-08-18	2,770	2,882	2,735	2,849	27,800	474.83
2015-08-17	2,751	2,840	2,701	2,820	41,800	470
2015-08-14	2,825	2,854	2,785	2,793	22,300	465.50
2015-08-13	2,820	2,908	2,730	2,875	50,500	479.17
2015-08-12	2,948	2,951	2,769	2,820	104,600	470
2015-08-11	2,723	2,960	2,721	2,948	128,900	491.33
2015-08-10	2,650	2,960	2,616	2,750	168,900	458.33
2015-08-07	2,718	2,790	2,650	2,651	83,300	441.83
2015-08-06	2,889	2,941	2,780	2,801	105,700	466.83
2015-08-05	3,080	3,150	2,871	2,940	360,000	490
2015-08-04	2,941	2,991	2,839	2,991	402,600	498.50
2015-08-03	2,411	2,496	2,323	2,491	66,300	415.17
2015-07-31	2,293	2,323	2,244	2,311	13,400	385.17
2015-07-30	2,280	2,281	2,221	2,243	12,000	373.83
2015-07-29	2,370	2,370	2,230	2,280	16,800	380
2015-07-28	2,255	2,350	2,187	2,320	26,100	386.67
2015-07-27	2,366	2,436	2,291	2,305	31,300	384.17
2015-07-24	2,321	2,367	2,310	2,364	10,900	394
2015-07-23	2,368	2,370	2,313	2,340	22,800	390
2015-07-22	2,435	2,445	2,360	2,390	28,900	398.33
2015-07-21	2,494	2,522	2,455	2,476	31,400	412.67
2015-07-17	2,502	2,502	2,452	2,492	24,300	415.33
2015-07-16	2,455	2,480	2,421	2,452	20,200	408.67
2015-07-15	2,471	2,521	2,420	2,448	26,300	408
2015-07-14	2,407	2,538	2,375	2,454	73,800	409
2015-07-13	2,219	2,415	2,212	2,357	56,500	392.83
2015-07-10	2,285	2,290	2,150	2,166	39,100	361
2015-07-09	2,220	2,297	2,039	2,273	75,500	378.83
2015-07-08	2,580	2,580	2,261	2,294	91,500	382.33
2015-07-07	2,410	2,540	2,389	2,539	27,800	423.17
2015-07-06	2,433	2,450	2,358	2,385	33,000	397.50
2015-07-03	2,530	2,560	2,450	2,483	40,800	413.83
2015-07-02	2,551	2,707	2,530	2,560	91,000	426.67
2015-07-01	2,450	2,529	2,372	2,529	46,300	421.50
2015-06-30	2,442	2,500	2,357	2,421	71,300	403.50
2015-06-29	2,430	2,526	2,400	2,418	80,600	403
2015-06-26	2,703	2,713	2,603	2,630	59,600	438.33
2015-06-25	2,663	2,733	2,610	2,697	61,900	449.50
2015-06-24	2,741	2,764	2,655	2,683	55,800	447.17
2015-06-23	2,811	2,846	2,726	2,755	64,500	459.17
2015-06-22	2,687	2,876	2,685	2,805	133,300	467.50
2015-06-19	2,764	2,776	2,562	2,656	123,900	442.67
2015-06-18	2,830	2,890	2,695	2,736	106,800	456
2015-06-17	3,000	3,045	2,831	2,880	130,300	480
2015-06-16	3,105	3,170	2,906	2,986	308,700	497.67
2015-06-15	2,956	3,395	2,952	3,245	556,101	540.83
2015-06-12	2,860	3,200	2,804	2,894	560,501	482.33
2015-06-11	2,767	2,850	2,710	2,780	96,800	463.33
2015-06-10	2,850	3,055	2,703	2,740	248,500	456.67
2015-06-09	3,135	3,480	2,824	2,885	915,801	480.83
2015-06-08	2,601	3,065	2,580	3,065	676,501	510.83
2015-06-05	2,720	2,771	2,529	2,561	310,200	426.83
2015-06-04	2,407	2,699	2,235	2,581	231,700	430.17
2015-06-03	2,110	2,640	2,056	2,404	421,500	400.67
2015-06-02	2,021	2,143	2,021	2,143	72,400	357.17
2015-06-01	1,916	2,016	1,916	1,996	22,300	332.67
2015-05-29	1,872	1,950	1,872	1,950	12,300	325
2015-05-28	1,941	1,947	1,868	1,882	24,300	313.67
2015-05-27	1,933	1,946	1,906	1,946	5,500	324.33
2015-05-26	1,960	1,962	1,930	1,954	6,500	325.67
2015-05-25	1,901	1,979	1,890	1,960	24,800	326.67
2015-05-22	1,990	2,029	1,918	1,930	34,600	321.67
2015-05-21	1,995	2,070	1,970	2,030	42,300	338.33
2015-05-20	1,920	2,040	1,890	1,992	45,400	332
2015-05-19	1,849	1,920	1,800	1,917	28,000	319.50
2015-05-18	1,915	1,928	1,841	1,866	22,200	311
2015-05-15	1,775	1,940	1,743	1,898	89,700	316.33
2015-05-14	1,694	1,818	1,682	1,780	43,400	296.67
2015-05-13	1,695	1,704	1,695	1,697	10,600	282.83
2015-05-12	1,730	1,731	1,697	1,701	14,100	283.50
2015-05-11	1,744	1,749	1,700	1,725	16,000	287.50
2015-05-08	1,682	1,717	1,682	1,715	12,100	285.83
2015-05-07	1,682	1,702	1,672	1,684	10,200	280.67
2015-05-01	1,736	1,740	1,682	1,707	37,800	284.50
2015-04-30	1,754	1,779	1,740	1,752	8,500	292
2015-04-28	1,799	1,799	1,750	1,785	11,000	297.50
2015-04-27	1,797	1,809	1,781	1,790	24,400	298.33
2015-04-24	1,762	1,770	1,736	1,763	13,400	293.83
2015-04-23	1,774	1,786	1,752	1,769	9,900	294.83
2015-04-22	1,770	1,787	1,761	1,767	10,900	294.50
2015-04-21	1,775	1,811	1,751	1,753	16,200	292.17
2015-04-20	1,750	1,800	1,750	1,777	6,100	296.17
2015-04-17	1,762	1,775	1,735	1,770	13,200	295
2015-04-16	1,800	1,800	1,760	1,770	7,500	295
2015-04-15	1,834	1,834	1,775	1,801	12,600	300.17
2015-04-14	1,837	1,841	1,802	1,834	11,400	305.67
2015-04-13	1,770	1,830	1,753	1,811	23,100	301.83
2015-04-10	1,789	1,790	1,724	1,755	13,400	292.50
2015-04-09	1,847	1,871	1,750	1,760	34,700	293.33
2015-04-08	1,819	1,876	1,819	1,870	25,600	311.67
2015-04-07	1,807	1,846	1,805	1,819	27,300	303.17
2015-04-06	1,730	1,835	1,730	1,835	64,000	305.83
2015-04-03	1,677	1,719	1,673	1,711	19,200	285.17
2015-04-02	1,671	1,698	1,650	1,672	15,900	278.67
2015-04-01	1,623	1,649	1,621	1,631	3,200	271.83
2015-03-31	1,635	1,655	1,633	1,635	6,100	272.50
2015-03-30	1,623	1,649	1,620	1,640	4,300	273.33
2015-03-27	1,650	1,650	1,615	1,640	9,300	273.33
2015-03-26	1,675	1,675	1,643	1,650	11,000	275
2015-03-25	1,640	1,692	1,631	1,692	9,800	282
2015-03-24	1,645	1,659	1,637	1,640	4,600	273.33
2015-03-23	1,664	1,666	1,650	1,657	3,800	276.17
2015-03-20	1,660	1,673	1,655	1,665	5,500	277.50
2015-03-19	1,678	1,678	1,639	1,642	10,100	273.67
2015-03-18	1,682	1,683	1,650	1,660	14,900	276.67
2015-03-17	1,724	1,729	1,680	1,682	16,100	280.33
2015-03-16	1,653	1,730	1,653	1,720	21,500	286.67
2015-03-13	1,682	1,688	1,653	1,664	14,600	277.33
2015-03-12	1,714	1,795	1,660	1,673	70,200	278.83
2015-03-11	1,598	1,634	1,590	1,634	7,600	272.33
2015-03-10	1,602	1,635	1,602	1,622	3,700	270.33
2015-03-09	1,620	1,636	1,585	1,612	18,200	268.67
2015-03-06	1,627	1,650	1,624	1,624	5,700	270.67
2015-03-05	1,655	1,655	1,626	1,628	6,800	271.33
2015-03-04	1,631	1,662	1,631	1,644	4,500	274
2015-03-03	1,668	1,668	1,633	1,633	14,000	272.17
2015-03-02	1,660	1,668	1,659	1,661	6,000	276.83
2015-02-27	1,679	1,679	1,650	1,674	13,700	279
2015-02-26	1,667	1,680	1,665	1,665	3,300	277.50
2015-02-25	1,701	1,701	1,671	1,671	9,500	278.50
2015-02-24	1,700	1,708	1,692	1,708	7,400	284.67
2015-02-23	1,710	1,746	1,705	1,707	8,900	284.50
2015-02-20	1,665	1,703	1,657	1,703	16,400	283.83
2015-02-19	1,699	1,699	1,665	1,665	10,600	277.50
2015-02-18	1,650	1,776	1,640	1,698	36,100	283
2015-02-17	1,698	1,698	1,640	1,660	10,600	276.67
2015-02-16	1,675	1,693	1,670	1,677	11,700	279.50
2015-02-13	1,713	1,714	1,673	1,675	12,200	279.17
2015-02-12	1,772	1,772	1,695	1,731	18,300	288.50
2015-02-10	1,627	1,760	1,627	1,754	42,300	292.33
2015-02-09	1,555	1,679	1,555	1,647	22,300	274.50
2015-02-06	1,620	1,620	1,561	1,580	25,400	263.33
2015-02-05	1,621	1,638	1,597	1,601	18,800	266.83
2015-02-04	1,661	1,689	1,600	1,640	30,300	273.33
2015-02-03	1,700	1,721	1,640	1,664	39,500	277.33
2015-02-02	1,739	1,810	1,690	1,701	78,200	283.50
2015-01-30	1,674	1,728	1,666	1,709	18,400	284.83
2015-01-29	1,721	1,721	1,657	1,660	29,000	276.67
2015-01-28	1,697	1,738	1,697	1,729	20,600	288.17
2015-01-27	1,652	1,693	1,648	1,670	10,200	278.33
2015-01-26	1,684	1,684	1,635	1,656	12,100	276
2015-01-23	1,700	1,707	1,655	1,655	19,100	275.83
2015-01-22	1,739	1,739	1,670	1,696	23,200	282.67
2015-01-21	1,798	1,798	1,652	1,747	38,800	291.17
2015-01-20	1,800	1,818	1,763	1,798	20,300	299.67
2015-01-19	1,738	1,908	1,734	1,818	79,800	303
2015-01-16	1,749	1,749	1,650	1,698	39,200	283
2015-01-15	1,650	1,780	1,644	1,758	50,200	293
2015-01-14	1,736	1,736	1,655	1,669	50,700	278.17
2015-01-13	1,602	1,695	1,545	1,670	116,800	278.33
2015-01-09	1,650	1,695	1,514	1,562	85,100	260.33
2015-01-08	1,620	1,620	1,563	1,586	18,000	264.33
2015-01-07	1,608	1,645	1,591	1,600	6,100	266.67
2015-01-06	1,651	1,651	1,603	1,611	10,500	268.50
2015-01-05	1,718	1,718	1,642	1,650	38,000	275

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