6050 イー・ガーディアン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,750	2,789	2,700	2,709	203,900	2,709
2017-12-28	2,799	2,834	2,744	2,748	243,400	2,748
2017-12-27	2,648	2,805	2,642	2,799	470,700	2,799
2017-12-26	2,637	2,653	2,589	2,611	153,300	2,611
2017-12-25	2,637	2,670	2,607	2,637	163,000	2,637
2017-12-22	2,595	2,640	2,567	2,611	162,900	2,611
2017-12-21	2,544	2,610	2,540	2,597	183,600	2,597
2017-12-20	2,670	2,674	2,531	2,555	315,500	2,555
2017-12-19	2,610	2,663	2,570	2,652	301,100	2,652
2017-12-18	2,580	2,604	2,535	2,596	267,500	2,596
2017-12-15	2,540	2,595	2,538	2,555	562,800	2,555
2017-12-14	2,476	2,513	2,445	2,506	262,400	2,506
2017-12-13	2,440	2,482	2,421	2,478	346,000	2,478
2017-12-12	2,365	2,490	2,350	2,418	668,100	2,418
2017-12-11	2,340	2,378	2,312	2,365	279,700	2,365
2017-12-08	2,324	2,357	2,307	2,333	324,200	2,333
2017-12-07	2,268	2,322	2,263	2,315	174,000	2,315
2017-12-06	2,250	2,322	2,245	2,249	333,700	2,249
2017-12-05	2,295	2,313	2,222	2,228	338,100	2,228
2017-12-04	2,347	2,356	2,307	2,326	249,000	2,326
2017-12-01	2,290	2,362	2,267	2,355	426,300	2,355
2017-11-30	2,292	2,325	2,268	2,310	314,600	2,310
2017-11-29	2,285	2,327	2,272	2,300	292,400	2,300
2017-11-28	2,289	2,295	2,248	2,281	157,000	2,281
2017-11-27	2,274	2,309	2,259	2,280	185,000	2,280
2017-11-24	2,250	2,267	2,220	2,265	120,400	2,265
2017-11-22	2,250	2,289	2,238	2,253	249,500	2,253
2017-11-21	2,210	2,245	2,189	2,237	178,000	2,237
2017-11-20	2,175	2,215	2,159	2,197	186,700	2,197
2017-11-17	2,219	2,229	2,172	2,185	248,700	2,185
2017-11-16	2,160	2,193	2,144	2,187	185,700	2,187
2017-11-15	2,255	2,261	2,136	2,152	451,200	2,152
2017-11-13	2,300	2,359	2,264	2,328	407,900	2,328
2017-11-10	2,285	2,339	2,230	2,337	440,900	2,337
2017-11-09	2,260	2,310	2,220	2,275	411,500	2,275
2017-11-08	2,200	2,258	2,184	2,258	489,700	2,258
2017-11-07	2,329	2,436	2,177	2,180	1,335,700	2,180
2017-11-06	2,302	2,302	2,260	2,282	218,100	2,282
2017-11-02	2,312	2,325	2,251	2,267	219,300	2,267
2017-11-01	2,350	2,355	2,295	2,314	218,900	2,314
2017-10-31	2,350	2,377	2,331	2,345	189,700	2,345
2017-10-30	2,290	2,380	2,290	2,371	544,200	2,371
2017-10-27	2,269	2,279	2,250	2,279	146,400	2,279
2017-10-26	2,235	2,280	2,231	2,252	104,100	2,252
2017-10-25	2,290	2,294	2,246	2,255	218,900	2,255
2017-10-24	2,236	2,293	2,212	2,282	280,800	2,282
2017-10-23	2,224	2,242	2,193	2,232	181,500	2,232
2017-10-20	2,167	2,207	2,163	2,207	102,300	2,207
2017-10-19	2,176	2,192	2,152	2,179	120,600	2,179
2017-10-18	2,215	2,215	2,151	2,162	144,800	2,162
2017-10-17	2,220	2,245	2,164	2,197	245,700	2,197
2017-10-16	2,260	2,269	2,217	2,233	175,900	2,233
2017-10-13	2,232	2,255	2,195	2,244	241,200	2,244
2017-10-12	2,268	2,304	2,223	2,236	407,400	2,236
2017-10-11	2,174	2,269	2,158	2,262	504,200	2,262
2017-10-10	2,146	2,180	2,143	2,154	157,000	2,154
2017-10-06	2,183	2,183	2,128	2,136	166,800	2,136
2017-10-05	2,186	2,227	2,151	2,158	206,600	2,158
2017-10-04	2,185	2,189	2,141	2,184	203,400	2,184
2017-10-03	2,204	2,207	2,121	2,170	404,400	2,170
2017-10-02	2,164	2,210	2,162	2,197	231,000	2,197
2017-09-29	2,150	2,170	2,136	2,158	196,000	2,158
2017-09-28	2,185	2,186	2,141	2,157	223,600	2,157
2017-09-27	2,201	2,236	2,165	2,171	202,700	2,171
2017-09-26	2,200	2,211	2,153	2,165	169,300	2,165
2017-09-25	2,182	2,248	2,182	2,189	193,700	2,189
2017-09-22	2,227	2,227	2,165	2,191	236,100	2,191
2017-09-21	2,276	2,276	2,230	2,239	171,400	2,239
2017-09-20	2,294	2,294	2,254	2,262	199,900	2,262
2017-09-19	2,239	2,268	2,212	2,244	279,500	2,244
2017-09-15	2,105	2,185	2,105	2,171	194,300	2,171
2017-09-14	2,181	2,181	2,118	2,118	176,200	2,118
2017-09-13	2,180	2,202	2,145	2,175	196,400	2,175
2017-09-12	2,135	2,179	2,125	2,176	228,900	2,176
2017-09-11	2,115	2,147	2,092	2,104	194,800	2,104
2017-09-08	2,078	2,107	2,062	2,072	170,700	2,072
2017-09-07	2,142	2,146	2,076	2,085	238,600	2,085
2017-09-06	2,027	2,113	2,000	2,094	371,500	2,094
2017-09-05	2,219	2,219	2,063	2,087	411,500	2,087
2017-09-04	2,228	2,235	2,177	2,189	338,500	2,189
2017-09-01	2,300	2,301	2,255	2,255	201,600	2,255
2017-08-31	2,275	2,320	2,272	2,284	183,900	2,284
2017-08-30	2,349	2,358	2,268	2,283	337,600	2,283
2017-08-29	2,306	2,348	2,300	2,341	203,200	2,341
2017-08-28	2,373	2,390	2,337	2,338	248,200	2,338
2017-08-25	2,370	2,425	2,351	2,368	392,400	2,368
2017-08-24	2,329	2,376	2,259	2,374	369,500	2,374
2017-08-23	2,374	2,374	2,316	2,329	337,400	2,329
2017-08-22	2,340	2,383	2,327	2,338	462,300	2,338
2017-08-21	2,270	2,334	2,256	2,321	432,800	2,321
2017-08-18	2,257	2,344	2,251	2,277	459,800	2,277
2017-08-17	2,226	2,307	2,222	2,307	570,700	2,307
2017-08-16	2,220	2,229	2,163	2,208	298,600	2,208
2017-08-15	2,162	2,227	2,142	2,206	268,200	2,206
2017-08-14	2,046	2,157	2,042	2,137	489,900	2,137
2017-08-10	2,215	2,229	2,140	2,146	468,300	2,146
2017-08-09	2,290	2,290	2,180	2,212	570,700	2,212
2017-08-08	2,226	2,295	2,217	2,269	442,100	2,269
2017-08-07	2,226	2,247	2,189	2,217	297,700	2,217
2017-08-04	2,185	2,238	2,173	2,220	413,400	2,220
2017-08-03	2,279	2,290	2,177	2,184	477,300	2,184
2017-08-02	2,316	2,330	2,193	2,245	847,800	2,245
2017-08-01	2,296	2,315	2,244	2,283	525,000	2,283
2017-07-31	2,415	2,428	2,272	2,318	780,200	2,318
2017-07-28	2,450	2,455	2,387	2,415	311,200	2,415
2017-07-27	2,491	2,503	2,433	2,448	364,800	2,448
2017-07-26	2,532	2,545	2,466	2,493	453,400	2,493
2017-07-25	2,580	2,580	2,520	2,535	343,000	2,535
2017-07-24	2,554	2,582	2,493	2,550	425,800	2,550
2017-07-21	2,455	2,571	2,450	2,554	896,300	2,554
2017-07-20	2,451	2,463	2,409	2,444	369,800	2,444
2017-07-19	2,417	2,456	2,376	2,454	550,500	2,454
2017-07-18	2,345	2,437	2,308	2,409	452,900	2,409
2017-07-14	2,392	2,419	2,351	2,368	390,300	2,368
2017-07-13	2,400	2,430	2,330	2,368	593,600	2,368
2017-07-12	2,280	2,409	2,280	2,375	912,300	2,375
2017-07-11	2,290	2,313	2,235	2,280	380,300	2,280
2017-07-10	2,340	2,357	2,270	2,291	569,300	2,291
2017-07-07	2,275	2,325	2,242	2,313	703,800	2,313
2017-07-06	2,160	2,303	2,151	2,290	1,439,200	2,290
2017-07-05	2,087	2,140	2,059	2,140	380,400	2,140
2017-07-04	2,167	2,169	2,046	2,068	482,900	2,068
2017-07-03	2,161	2,173	2,120	2,146	317,100	2,146
2017-06-30	2,150	2,200	2,111	2,180	734,500	2,180
2017-06-29	2,236	2,250	2,180	2,229	557,200	2,229
2017-06-28	2,324	2,339	2,170	2,186	996,200	2,186
2017-06-27	2,319	2,375	2,307	2,348	828,500	2,348
2017-06-26	2,200	2,354	2,181	2,347	1,781,700	2,347
2017-06-23	2,215	2,265	2,073	2,141	2,404,800	2,141
2017-06-22	2,052	2,078	2,037	2,052	258,800	2,052
2017-06-21	1,994	2,068	1,994	2,057	484,600	2,057
2017-06-20	2,006	2,028	1,967	1,997	431,400	1,997
2017-06-19	1,902	1,975	1,893	1,970	463,000	1,970
2017-06-16	1,913	1,924	1,858	1,879	316,700	1,879
2017-06-15	1,900	1,956	1,880	1,903	282,000	1,903
2017-06-14	2,000	2,000	1,895	1,913	606,400	1,913
2017-06-13	1,986	2,022	1,963	2,004	235,300	2,004
2017-06-12	2,038	2,046	1,985	1,998	369,100	1,998
2017-06-09	2,035	2,095	2,029	2,066	338,800	2,066
2017-06-08	2,079	2,085	2,023	2,027	220,000	2,027
2017-06-07	2,010	2,077	2,005	2,065	294,300	2,065
2017-06-06	2,127	2,127	2,022	2,037	440,400	2,037
2017-06-05	2,069	2,136	2,058	2,112	401,000	2,112
2017-06-02	2,140	2,140	2,071	2,088	545,000	2,088
2017-06-01	2,130	2,160	2,100	2,126	568,300	2,126
2017-05-31	2,150	2,215	2,105	2,126	1,952,700	2,126
2017-05-30	2,028	2,075	1,968	2,024	641,400	2,024
2017-05-29	2,080	2,086	2,008	2,046	746,700	2,046
2017-05-26	1,978	2,095	1,957	2,064	1,891,600	2,064
2017-05-25	2,030	2,055	1,967	1,981	1,752,000	1,981
2017-05-24	1,840	1,958	1,832	1,950	1,547,400	1,950
2017-05-23	1,770	1,836	1,745	1,815	704,700	1,815
2017-05-22	1,748	1,764	1,724	1,764	279,600	1,764
2017-05-19	1,759	1,767	1,702	1,718	291,000	1,718
2017-05-18	1,710	1,747	1,708	1,742	323,000	1,742
2017-05-17	1,801	1,804	1,751	1,762	314,900	1,762
2017-05-16	1,800	1,826	1,761	1,794	556,600	1,794
2017-05-15	1,727	1,793	1,714	1,770	432,500	1,770
2017-05-12	1,741	1,750	1,696	1,730	288,500	1,730
2017-05-11	1,740	1,759	1,724	1,751	212,300	1,751
2017-05-10	1,782	1,795	1,732	1,746	376,300	1,746
2017-05-09	1,824	1,831	1,752	1,787	676,700	1,787
2017-05-08	1,763	1,818	1,735	1,810	712,400	1,810
2017-05-02	1,696	1,724	1,667	1,724	270,000	1,724
2017-05-01	1,691	1,721	1,677	1,690	246,300	1,690
2017-04-28	1,745	1,755	1,672	1,691	394,400	1,691
2017-04-27	1,671	1,749	1,665	1,711	742,000	1,711
2017-04-26	1,659	1,705	1,646	1,659	354,600	1,659
2017-04-25	1,607	1,648	1,607	1,639	247,400	1,639
2017-04-24	1,650	1,665	1,602	1,613	278,400	1,613
2017-04-21	1,661	1,666	1,626	1,636	205,600	1,636
2017-04-20	1,668	1,682	1,633	1,651	161,600	1,651
2017-04-19	1,654	1,687	1,652	1,662	218,400	1,662
2017-04-18	1,692	1,698	1,640	1,658	254,500	1,658
2017-04-17	1,575	1,664	1,574	1,652	249,000	1,652
2017-04-14	1,647	1,673	1,585	1,596	286,300	1,596
2017-04-13	1,575	1,658	1,575	1,647	391,400	1,647
2017-04-12	1,690	1,725	1,625	1,630	563,600	1,630
2017-04-11	1,699	1,768	1,674	1,719	373,300	1,719
2017-04-10	1,703	1,735	1,703	1,711	249,800	1,711
2017-04-07	1,710	1,757	1,638	1,706	520,800	1,706
2017-04-06	1,788	1,788	1,688	1,720	395,200	1,720
2017-04-05	1,830	1,861	1,767	1,796	480,400	1,796
2017-04-04	1,852	1,898	1,764	1,829	1,307,900	1,829
2017-04-03	1,800	1,839	1,784	1,801	263,100	1,801
2017-03-31	1,825	1,829	1,763	1,781	305,500	1,781
2017-03-30	1,800	1,843	1,797	1,812	415,300	1,812
2017-03-29	1,757	1,797	1,738	1,782	321,200	1,782
2017-03-28	1,684	1,746	1,673	1,727	225,000	1,727
2017-03-27	1,698	1,705	1,670	1,675	141,300	1,675
2017-03-24	1,666	1,725	1,666	1,698	206,300	1,698
2017-03-23	1,690	1,709	1,651	1,661	160,200	1,661
2017-03-22	1,675	1,709	1,674	1,684	129,700	1,684
2017-03-21	1,660	1,729	1,660	1,710	232,800	1,710
2017-03-17	1,707	1,710	1,655	1,668	231,400	1,668
2017-03-16	1,655	1,731	1,655	1,713	240,000	1,713
2017-03-15	1,737	1,737	1,675	1,684	296,300	1,684
2017-03-14	1,700	1,753	1,693	1,741	214,900	1,741
2017-03-13	1,770	1,784	1,698	1,705	329,500	1,705
2017-03-10	1,760	1,808	1,752	1,762	327,300	1,762
2017-03-09	1,745	1,777	1,731	1,739	181,400	1,739
2017-03-08	1,711	1,770	1,711	1,754	227,700	1,754
2017-03-07	1,783	1,783	1,720	1,723	352,600	1,723
2017-03-06	1,790	1,811	1,769	1,781	260,700	1,781
2017-03-03	1,814	1,819	1,750	1,760	291,700	1,760
2017-03-02	1,780	1,823	1,742	1,798	505,500	1,798
2017-03-01	1,730	1,766	1,695	1,753	498,700	1,753
2017-02-28	1,765	1,776	1,727	1,735	315,100	1,735
2017-02-27	1,801	1,813	1,750	1,763	283,900	1,763
2017-02-24	1,840	1,877	1,785	1,799	633,000	1,799
2017-02-23	1,765	1,845	1,752	1,841	611,200	1,841
2017-02-22	1,786	1,791	1,753	1,766	341,100	1,766
2017-02-21	1,778	1,826	1,747	1,760	491,600	1,760
2017-02-20	1,802	1,805	1,747	1,779	459,200	1,779
2017-02-17	1,820	1,849	1,787	1,802	409,200	1,802
2017-02-16	1,837	1,908	1,821	1,834	489,600	1,834
2017-02-15	1,911	1,926	1,845	1,857	594,500	1,857
2017-02-14	1,979	1,979	1,896	1,910	653,700	1,910
2017-02-13	2,014	2,035	1,966	1,973	702,600	1,973
2017-02-10	1,953	2,019	1,941	1,988	1,165,900	1,988
2017-02-09	2,000	2,021	1,931	1,934	1,076,500	1,934
2017-02-08	1,920	1,973	1,891	1,960	673,600	1,960
2017-02-07	1,852	1,947	1,850	1,921	715,200	1,921
2017-02-06	1,991	1,999	1,895	1,907	1,068,300	1,907
2017-02-03	1,817	1,988	1,817	1,955	2,611,100	1,955
2017-02-02	1,880	1,938	1,775	1,797	1,682,900	1,797
2017-02-01	1,999	2,019	1,895	1,938	1,492,700	1,938
2017-01-31	2,000	2,072	1,980	2,033	1,298,900	2,033
2017-01-30	1,980	2,042	1,912	2,020	1,504,000	2,020
2017-01-27	2,037	2,043	1,906	1,942	1,535,800	1,942
2017-01-26	1,885	2,038	1,881	1,994	2,871,700	1,994
2017-01-25	1,800	1,880	1,755	1,864	1,105,400	1,864
2017-01-24	1,750	1,835	1,744	1,780	744,300	1,780
2017-01-23	1,718	1,797	1,695	1,751	820,200	1,751
2017-01-20	1,838	1,897	1,735	1,758	1,773,700	1,758
2017-01-19	1,860	1,930	1,790	1,817	1,758,200	1,817
2017-01-18	1,759	1,884	1,744	1,860	1,911,500	1,860
2017-01-17	1,645	1,875	1,585	1,786	2,827,800	1,786
2017-01-16	1,730	1,750	1,666	1,679	1,196,100	1,679
2017-01-13	1,631	1,736	1,595	1,721	2,798,600	1,721
2017-01-12	1,544	1,630	1,486	1,598	2,726,700	1,598
2017-01-11	1,507	1,558	1,457	1,493	1,185,900	1,493
2017-01-10	1,415	1,531	1,377	1,521	1,708,900	1,521
2017-01-06	1,398	1,411	1,365	1,395	546,200	1,395
2017-01-05	1,320	1,395	1,312	1,384	869,600	1,384
2017-01-04	1,320	1,337	1,309	1,313	215,800	1,313

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