1. HOME >
  2. 株価時系列 >
  3. 6050 >
  4. 2016年

6050 イー・ガーディアン(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-301,2921,3271,2831,312171,4001,312
2016-12-291,3151,3261,2931,299185,8001,299
2016-12-281,3221,3371,3061,317294,9001,317
2016-12-271,2501,3221,2501,293349,2001,293
2016-12-261,2311,2761,2301,264141,6001,264
2016-12-221,2801,2851,2451,258168,7001,258
2016-12-211,2851,2991,2681,282124,3001,282
2016-12-201,2641,3101,2561,299175,8001,299
2016-12-191,2731,2891,2641,268146,3001,268
2016-12-161,2771,2981,2671,288163,8001,288
2016-12-151,3011,3081,2771,298168,5001,298
2016-12-141,3221,3341,3011,309178,3001,309
2016-12-131,2931,3461,2861,337314,5001,337
2016-12-121,2781,3171,2501,316269,4001,316
2016-12-091,2651,2771,2111,271525,9001,271
2016-12-081,2831,2981,2621,271238,1001,271
2016-12-071,2931,2931,2501,266217,6001,266
2016-12-061,2901,3001,2711,289164,0001,289
2016-12-051,2901,2951,2551,287217,4001,287
2016-12-021,3051,3061,2441,292525,7001,292
2016-12-011,3501,3501,3071,317302,4001,317
2016-11-301,3481,3721,3161,331432,8001,331
2016-11-291,3631,3921,3411,370572,9001,370
2016-11-281,3281,3601,3141,353666,7001,353
2016-11-251,3601,3631,2911,309570,3001,309
2016-11-241,2891,3241,2761,320421,9001,320
2016-11-221,3101,3121,2801,302214,1001,302
2016-11-211,3501,3591,3071,324402,7001,324
2016-11-181,3551,3681,3111,345593,8001,345
2016-11-171,3001,3681,2851,3381,045,1001,338
2016-11-161,2041,4151,1741,2852,738,2001,285
2016-11-151,1851,2011,1481,199310,0001,199
2016-11-141,1621,2251,1621,185225,1001,185
2016-11-111,2351,2401,1521,182480,9001,182
2016-11-101,2401,2421,1921,219394,1001,219
2016-11-091,2581,2771,0501,1761,234,1001,176
2016-11-081,3391,3721,2531,2641,308,0001,264
2016-11-071,2801,2841,2361,256467,5001,256
2016-11-041,1901,2661,1701,258469,4001,258
2016-11-021,2471,2471,1861,194627,2001,194
2016-11-011,3031,3141,2621,277667,4001,277
2016-10-311,3401,3601,3221,330414,1001,330
2016-10-281,3401,3491,2751,3401,230,2001,340
2016-10-271,3451,3691,3161,334584,6001,334
2016-10-261,2961,3451,2821,334373,2001,334
2016-10-251,3051,3141,2401,295497,0001,295
2016-10-241,3111,3291,2971,305300,2001,305
2016-10-211,3741,3751,3021,311680,7001,311
2016-10-201,3901,4091,3601,375483,9001,375
2016-10-191,4031,4181,3531,376821,8001,376
2016-10-171,3061,3831,2921,3831,016,8001,383
2016-10-131,3481,3641,2871,312891,2001,312
2016-10-121,2741,3481,2661,3301,129,6001,330
2016-10-111,2291,3041,2241,2731,008,4001,273
2016-10-071,1921,2241,1831,199350,0001,199
2016-10-061,1821,2291,1761,207377,4001,207
2016-10-051,2061,2171,1771,190264,7001,190
2016-10-041,1901,2161,1711,206337,6001,206
2016-10-031,2501,2501,1811,190536,0001,190
2016-09-301,2781,2781,2151,228440,7001,228
2016-09-291,3001,3111,2651,274763,4001,274
2016-09-281,2301,2931,2031,273848,5001,273
2016-09-271,1891,2201,1761,207505,5001,207
2016-09-261,2091,2441,1751,199803,7001,199
2016-09-231,1821,2361,1731,213654,9001,213
2016-09-211,1881,1911,1211,168929,1001,168
2016-09-201,2481,2681,1661,2031,293,5001,203
2016-09-161,3601,3721,1821,2381,664,9001,238
2016-09-151,3001,3601,2691,350866,8001,350
2016-09-141,4121,4491,2751,3091,806,3001,309
2016-09-131,3761,4131,3531,3891,204,7001,389
2016-09-121,4011,5221,3641,3753,886,1001,375
2016-09-091,4821,5081,3911,4262,108,3001,426
2016-09-081,4381,4801,3861,4532,166,5001,453
2016-09-071,3291,4701,3211,4684,755,1001,468
2016-09-061,3521,4101,3101,3532,514,2001,353
2016-09-051,2541,3291,2121,3231,647,8001,323
2016-09-021,2181,2891,1851,2241,487,3001,224
2016-09-011,2461,2711,1731,2231,146,3001,223
2016-08-311,2811,2961,1881,2481,547,4001,248
2016-08-301,3131,4121,2651,2924,820,2001,292
2016-08-291,2801,3351,2631,3131,746,8001,313
2016-08-261,3351,3711,2411,2613,007,4001,261
2016-08-251,3551,4341,3501,3714,356,0001,371
2016-08-241,3491,4171,2751,3355,872,6001,335
2016-08-231,2361,3891,2111,3368,323,5001,336
2016-08-221,2701,3451,1991,2106,900,4001,210
2016-08-191,0791,2951,0701,25011,660,4001,250
2016-08-181,0701,1131,0521,0681,391,4001,068
2016-08-171,0811,1221,0461,0581,676,0001,058
2016-08-161,0521,1061,0231,0792,050,4001,079
2016-08-151,0201,0879881,0611,675,1001,061
2016-08-129811,0439689981,553,800998
2016-08-101,0921,1349991,0002,394,0001,000
2016-08-091,1051,1651,0251,1057,028,8001,105
2016-08-081,0231,1259991,1255,594,7001,125
2016-08-051,0601,1129369757,785,900975
2016-08-049451,0249331,0244,975,9001,024
2016-08-039209688688742,313,500874
2016-08-028689588659223,919,200922
2016-08-01808844798838778,500838
2016-07-29758823716823689,900823
2016-07-28810811777778289,300778
2016-07-27781826776810629,400810
2016-07-26794802776779338,700779
2016-07-25853853809815597,800815
2016-07-22801824794817505,600817
2016-07-217888177828101,039,500810
2016-07-20722771722770420,000770
2016-07-19698728673722134,100722
2016-07-15750750693696255,800696
2016-07-14730760723745328,200745
2016-07-13713720670706217,600706
2016-07-12730735696699180,400699
2016-07-11714728704712148,300712
2016-07-08730733689698242,000698
2016-07-07790794715725360,400725
2016-07-06746782718777310,800777
2016-07-05789790741766317,700766
2016-07-04750794750785524,600785
2016-07-01694748682730511,600730
2016-06-30695695656661201,700661
2016-06-29704706671685239,700685
2016-06-28656698632684296,600684
2016-06-271,2361,3401,2201,304258,700652
2016-06-241,4251,4381,1121,218382,300609
2016-06-231,3301,4071,3121,40188,800700.50
2016-06-221,3831,4111,3321,358106,200679
2016-06-211,3701,4501,3091,397227,100698.50
2016-06-201,3141,3951,3021,381175,400690.50
2016-06-171,3141,3461,2581,272144,400636
2016-06-161,3851,3851,2571,292203,900646
2016-06-151,3451,4091,3321,386209,100693
2016-06-141,5001,5281,3251,332411,700666
2016-06-131,5971,6271,5291,533547,900766.50
2016-06-101,5721,5991,4951,517172,800758.50
2016-06-091,6211,6211,5561,585147,500792.50
2016-06-081,5871,6501,5821,623251,900811.50
2016-06-071,6621,6621,5201,565348,200782.50
2016-06-061,6191,7151,6101,633199,800816.50
2016-06-031,6531,7001,6371,655144,700827.50
2016-06-021,7601,7601,6201,647223,300823.50
2016-06-011,6441,7801,6441,724416,400862
2016-05-311,7201,7201,6021,644246,000822
2016-05-301,6801,8001,6201,698778,500849
2016-05-271,5281,6131,5101,525194,500762.50
2016-05-261,5841,5841,4821,539261,600769.50
2016-05-251,6861,6951,5671,600219,800800
2016-05-241,7271,7451,6301,650303,600825
2016-05-231,7501,8151,7221,762418,100881
2016-05-201,7381,7711,6501,719416,100859.50
2016-05-191,5841,7201,5601,719505,500859.50
2016-05-181,7601,7631,4771,544609,900772
2016-05-171,6361,7801,6241,762520,200881
2016-05-161,5471,7701,5271,623778,700811.50
2016-05-131,5901,5901,4601,526252,000763
2016-05-121,5601,5951,5251,548260,900774
2016-05-111,4371,6491,3921,617619,200808.50
2016-05-101,5001,5371,3901,407474,900703.50
2016-05-091,3821,4401,3721,413234,000706.50
2016-05-061,4201,4941,3201,352325,400676
2016-05-021,3001,4171,2801,390146,900695
2016-04-281,3631,4001,2801,345179,000672.50
2016-04-271,3501,4171,3051,376198,500688
2016-04-261,4501,4941,2731,378404,600689
2016-04-251,2081,4801,2081,368758,900684
2016-04-221,2481,2581,1761,208126,900604
2016-04-211,1591,2701,1391,218226,500609
2016-04-201,1401,1601,0961,129125,200564.50
2016-04-191,1001,1371,0851,12683,900563
2016-04-181,0801,1151,0321,074170,500537
2016-04-151,1201,2621,1171,151615,900575.50
2016-04-141,1511,1521,1161,13467,400567
2016-04-131,1201,1701,1201,14078,600570
2016-04-121,1481,1851,1051,105271,400552.50
2016-04-111,0391,0991,0391,09091,600545
2016-04-089971,0599911,03986,800519.50
2016-04-079701,0259701,02052,100510
2016-04-0695199794096970,000484.50
2016-04-051,0111,02696697169,800485.50
2016-04-041,0041,0549851,02550,400512.50
2016-04-011,0881,0881,0001,01698,600508
2016-03-311,1191,1191,0881,09250,900546
2016-03-301,0901,1261,0801,091131,000545.50
2016-03-291,0361,1001,0301,09076,800545
2016-03-281,0351,0681,0301,05046,500525
2016-03-251,0311,0411,0201,03535,200517.50
2016-03-241,0281,0521,0131,04235,700521
2016-03-231,0401,0501,0241,03840,700519
2016-03-221,0771,0801,0311,04940,500524.50
2016-03-181,0471,0751,0341,07561,500537.50
2016-03-171,0421,0901,0131,046106,300523
2016-03-161,0451,0901,0401,05181,500525.50
2016-03-151,0801,0951,0401,04797,200523.50
2016-03-141,0501,0901,0311,070162,100535
2016-03-119811,0439681,02891,800514
2016-03-101,0101,0509931,000106,500500
2016-03-099891,00696999644,700498
2016-03-081,0061,00895197472,400487
2016-03-079581,0059461,00156,300500.50
2016-03-049901,019970973108,100486.50
2016-03-0397098596098536,900492.50
2016-03-02989990958975111,600487.50
2016-03-01900975892974134,300487
2016-02-2990491588888926,200444.50
2016-02-2691392189191279,500456
2016-02-2591491487090536,900452.50
2016-02-2489090687589949,500449.50
2016-02-2385789085187949,800439.50
2016-02-2283288583186136,400430.50
2016-02-1982484881384733,400423.50
2016-02-1880982680982322,900411.50
2016-02-1781283579079528,700397.50
2016-02-1681085979881658,600408
2016-02-15788820755810302,700405
2016-02-1274576373175058,800375
2016-02-10840850738790102,000395
2016-02-0988590082683584,900417.50
2016-02-0886993586393077,900465
2016-02-0587089684589649,300448
2016-02-0488390085989041,200445
2016-02-0388088285287789,300438.50
2016-02-02900936879906376,500453
2016-02-0179984578884088,500420
2016-01-2975577873677122,600385.50
2016-01-2873675173674712,300373.50
2016-01-2774575173873810,400369
2016-01-2674775972973412,300367
2016-01-2573275672675033,800375
2016-01-2269575068674730,900373.50
2016-01-2168672565467542,000337.50
2016-01-2075376169169639,200348
2016-01-1972576672575030,500375
2016-01-1873074272573537,200367.50
2016-01-1580480476077028,100385
2016-01-1478979877579826,700399
2016-01-1379580078679719,400398.50
2016-01-1281181176578062,000390
2016-01-0881482881182032,900410
2016-01-0780583080482951,700414.50
2016-01-0682082580580621,800403
2016-01-0582082580882538,200412.50
2016-01-0483584181582846,400414

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