6050 イー・ガーディアン(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,050	2,119	2,022	2,049	117,100	2,049
2018-12-27	2,106	2,122	2,030	2,065	143,200	2,065
2018-12-26	1,891	1,966	1,877	1,926	155,200	1,926
2018-12-25	1,856	1,972	1,837	1,840	343,300	1,840
2018-12-21	2,101	2,151	2,019	2,076	245,300	2,076
2018-12-20	2,244	2,260	2,133	2,151	211,400	2,151
2018-12-19	2,265	2,349	2,238	2,294	119,500	2,294
2018-12-18	2,350	2,369	2,258	2,259	180,900	2,259
2018-12-17	2,371	2,462	2,333	2,393	119,100	2,393
2018-12-14	2,453	2,521	2,382	2,395	174,600	2,395
2018-12-13	2,419	2,469	2,386	2,448	109,600	2,448
2018-12-12	2,318	2,431	2,307	2,404	161,400	2,404
2018-12-11	2,392	2,427	2,311	2,323	146,300	2,323
2018-12-10	2,440	2,450	2,356	2,391	142,200	2,391
2018-12-07	2,512	2,530	2,462	2,499	95,400	2,499
2018-12-06	2,552	2,561	2,453	2,464	116,100	2,464
2018-12-05	2,540	2,614	2,525	2,569	106,300	2,569
2018-12-04	2,746	2,759	2,605	2,609	127,300	2,609
2018-12-03	2,725	2,744	2,687	2,720	85,700	2,720
2018-11-30	2,676	2,737	2,648	2,675	102,300	2,675
2018-11-29	2,719	2,768	2,664	2,675	189,000	2,675
2018-11-28	2,605	2,685	2,604	2,672	144,300	2,672
2018-11-27	2,575	2,610	2,530	2,589	112,600	2,589
2018-11-26	2,441	2,595	2,441	2,562	182,200	2,562
2018-11-22	2,384	2,452	2,373	2,441	134,200	2,441
2018-11-21	2,407	2,499	2,382	2,402	193,400	2,402
2018-11-20	2,544	2,559	2,477	2,479	130,400	2,479
2018-11-19	2,458	2,601	2,457	2,594	98,600	2,594
2018-11-16	2,566	2,615	2,472	2,476	109,600	2,476
2018-11-15	2,480	2,558	2,480	2,527	113,700	2,527
2018-11-14	2,622	2,641	2,491	2,502	143,800	2,502
2018-11-13	2,516	2,648	2,492	2,604	161,200	2,604
2018-11-12	2,746	2,795	2,614	2,615	176,700	2,615
2018-11-09	2,775	2,800	2,685	2,732	148,100	2,732
2018-11-08	2,840	2,859	2,784	2,793	242,200	2,793
2018-11-07	2,712	2,847	2,687	2,759	378,300	2,759
2018-11-06	2,594	2,733	2,516	2,712	453,600	2,712
2018-11-05	2,467	2,526	2,412	2,495	308,700	2,495
2018-11-02	2,419	2,490	2,411	2,481	181,800	2,481
2018-11-01	2,398	2,422	2,351	2,369	123,500	2,369
2018-10-31	2,256	2,393	2,251	2,393	204,500	2,393
2018-10-30	2,067	2,233	2,056	2,197	275,700	2,197
2018-10-29	2,283	2,306	2,101	2,117	353,400	2,117
2018-10-26	2,502	2,531	2,243	2,258	367,800	2,258
2018-10-25	2,544	2,557	2,471	2,476	226,400	2,476
2018-10-24	2,716	2,743	2,615	2,651	92,600	2,651
2018-10-23	2,775	2,796	2,689	2,699	157,200	2,699
2018-10-22	2,712	2,773	2,681	2,758	130,700	2,758
2018-10-19	2,704	2,720	2,641	2,704	102,700	2,704
2018-10-18	2,701	2,779	2,701	2,737	186,500	2,737
2018-10-17	2,645	2,688	2,615	2,679	128,000	2,679
2018-10-16	2,611	2,687	2,582	2,595	124,200	2,595
2018-10-15	2,656	2,666	2,618	2,621	93,600	2,621
2018-10-12	2,523	2,654	2,523	2,631	131,400	2,631
2018-10-11	2,500	2,590	2,488	2,551	259,200	2,551
2018-10-10	2,620	2,668	2,584	2,639	140,000	2,639
2018-10-09	2,615	2,635	2,563	2,567	127,500	2,567
2018-10-05	2,701	2,708	2,645	2,646	152,000	2,646
2018-10-04	2,769	2,790	2,694	2,718	190,700	2,718
2018-10-03	2,876	2,902	2,698	2,702	335,500	2,702
2018-10-02	2,920	2,956	2,847	2,866	246,000	2,866
2018-10-01	2,835	2,914	2,812	2,891	167,700	2,891
2018-09-28	2,900	2,905	2,829	2,832	137,200	2,832
2018-09-27	2,903	2,918	2,852	2,857	156,800	2,857
2018-09-26	2,864	2,955	2,859	2,928	243,200	2,928
2018-09-25	2,874	2,919	2,818	2,844	217,700	2,844
2018-09-21	2,809	2,867	2,775	2,864	309,000	2,864
2018-09-20	2,685	2,795	2,673	2,791	321,400	2,791
2018-09-19	2,634	2,695	2,620	2,661	169,000	2,661
2018-09-18	2,584	2,638	2,546	2,614	143,800	2,614
2018-09-14	2,533	2,593	2,524	2,579	148,500	2,579
2018-09-13	2,520	2,562	2,474	2,516	155,300	2,516
2018-09-12	2,634	2,675	2,525	2,531	140,600	2,531
2018-09-11	2,630	2,662	2,613	2,620	71,700	2,620
2018-09-10	2,614	2,649	2,614	2,627	73,300	2,627
2018-09-07	2,672	2,692	2,608	2,614	146,000	2,614
2018-09-06	2,778	2,778	2,683	2,686	196,800	2,686
2018-09-05	2,733	2,810	2,720	2,780	270,800	2,780
2018-09-04	2,718	2,757	2,710	2,715	131,000	2,715
2018-09-03	2,760	2,776	2,719	2,720	141,300	2,720
2018-08-31	2,750	2,774	2,701	2,742	227,700	2,742
2018-08-30	2,749	2,776	2,720	2,742	201,300	2,742
2018-08-29	2,660	2,740	2,660	2,723	153,600	2,723
2018-08-28	2,770	2,774	2,658	2,659	238,300	2,659
2018-08-27	2,664	2,727	2,664	2,727	218,600	2,727
2018-08-24	2,642	2,660	2,623	2,639	136,700	2,639
2018-08-23	2,587	2,623	2,577	2,601	116,600	2,601
2018-08-22	2,510	2,595	2,479	2,586	114,000	2,586
2018-08-21	2,485	2,515	2,462	2,491	69,100	2,491
2018-08-20	2,528	2,554	2,482	2,482	87,400	2,482
2018-08-17	2,540	2,561	2,509	2,524	74,600	2,524
2018-08-16	2,527	2,573	2,490	2,496	178,300	2,496
2018-08-15	2,567	2,590	2,542	2,542	134,200	2,542
2018-08-14	2,582	2,616	2,555	2,567	159,600	2,567
2018-08-13	2,514	2,582	2,509	2,563	214,400	2,563
2018-08-10	2,514	2,569	2,505	2,547	146,900	2,547
2018-08-09	2,544	2,584	2,504	2,523	151,100	2,523
2018-08-08	2,463	2,578	2,463	2,545	188,700	2,545
2018-08-07	2,404	2,519	2,404	2,480	272,800	2,480
2018-08-06	2,560	2,564	2,440	2,504	315,200	2,504
2018-08-03	2,600	2,610	2,544	2,586	347,600	2,586
2018-08-02	2,638	2,761	2,542	2,542	1,436,700	2,542
2018-08-01	2,860	2,951	2,854	2,931	358,600	2,931
2018-07-31	2,874	2,896	2,802	2,846	206,300	2,846
2018-07-30	3,000	3,045	2,879	2,893	261,400	2,893
2018-07-27	2,957	2,985	2,913	2,979	209,500	2,979
2018-07-26	2,947	2,959	2,884	2,937	126,800	2,937
2018-07-25	2,950	2,964	2,883	2,947	155,000	2,947
2018-07-24	2,885	2,933	2,828	2,925	217,000	2,925
2018-07-23	2,800	2,907	2,771	2,856	213,800	2,856
2018-07-20	2,737	2,800	2,710	2,800	162,900	2,800
2018-07-19	2,779	2,780	2,706	2,743	119,100	2,743
2018-07-18	2,705	2,799	2,684	2,750	335,400	2,750
2018-07-17	2,959	2,959	2,661	2,688	671,900	2,688
2018-07-13	2,903	2,954	2,890	2,935	275,200	2,935
2018-07-12	2,740	2,888	2,723	2,853	267,700	2,853
2018-07-11	2,700	2,777	2,651	2,729	235,600	2,729
2018-07-10	2,759	2,775	2,680	2,699	232,200	2,699
2018-07-09	2,663	2,712	2,648	2,689	186,000	2,689
2018-07-06	2,590	2,660	2,561	2,637	218,100	2,637
2018-07-05	2,685	2,740	2,552	2,571	385,400	2,571
2018-07-04	2,752	2,759	2,666	2,711	292,900	2,711
2018-07-03	2,830	2,905	2,743	2,774	233,400	2,774
2018-07-02	2,902	2,920	2,805	2,815	226,800	2,815
2018-06-29	2,869	2,912	2,836	2,884	224,700	2,884
2018-06-28	3,050	3,050	2,833	2,850	523,900	2,850
2018-06-27	3,040	3,090	3,025	3,050	147,400	3,050
2018-06-26	3,030	3,105	2,999	3,055	226,500	3,055
2018-06-25	3,250	3,315	3,085	3,100	231,300	3,100
2018-06-22	3,190	3,305	3,175	3,215	182,100	3,215
2018-06-21	3,170	3,280	3,090	3,245	264,700	3,245
2018-06-20	3,120	3,185	3,005	3,125	299,600	3,125
2018-06-19	3,220	3,300	3,135	3,150	282,300	3,150
2018-06-18	3,365	3,390	3,180	3,225	367,300	3,225
2018-06-15	3,295	3,450	3,295	3,355	487,800	3,355
2018-06-14	3,315	3,400	3,270	3,275	435,700	3,275
2018-06-13	3,250	3,370	3,235	3,325	404,800	3,325
2018-06-12	3,150	3,270	3,130	3,250	271,900	3,250
2018-06-11	3,120	3,210	3,115	3,155	256,600	3,155
2018-06-08	3,000	3,140	2,995	3,105	222,200	3,105
2018-06-07	2,942	3,045	2,920	3,030	308,400	3,030
2018-06-06	3,115	3,150	2,937	2,968	523,300	2,968
2018-06-05	3,180	3,220	3,120	3,125	200,200	3,125
2018-06-04	3,265	3,290	3,200	3,225	140,200	3,225
2018-06-01	3,200	3,270	3,175	3,235	124,400	3,235
2018-05-31	3,155	3,260	3,155	3,230	174,300	3,230
2018-05-30	3,085	3,205	3,070	3,165	145,800	3,165
2018-05-29	3,270	3,280	3,120	3,150	271,500	3,150
2018-05-28	3,260	3,375	3,235	3,265	254,500	3,265
2018-05-25	3,250	3,325	3,230	3,250	224,500	3,250
2018-05-24	3,380	3,400	3,290	3,295	313,700	3,295
2018-05-23	3,345	3,430	3,280	3,390	459,100	3,390
2018-05-22	3,365	3,415	3,260	3,305	330,000	3,305
2018-05-21	3,260	3,415	3,260	3,345	396,500	3,345
2018-05-18	3,355	3,355	3,190	3,250	475,900	3,250
2018-05-17	3,245	3,360	3,175	3,350	416,100	3,350
2018-05-16	3,220	3,310	3,160	3,220	388,700	3,220
2018-05-15	3,105	3,175	3,060	3,175	221,100	3,175
2018-05-14	3,130	3,155	3,065	3,120	254,900	3,120
2018-05-11	3,190	3,190	3,100	3,150	181,300	3,150
2018-05-10	3,235	3,345	3,130	3,185	585,800	3,185
2018-05-09	3,055	3,235	3,015	3,185	967,700	3,185
2018-05-08	3,230	3,260	2,962	2,968	1,178,100	2,968
2018-05-07	3,325	3,430	3,300	3,405	465,400	3,405
2018-05-02	3,230	3,290	3,215	3,265	354,100	3,265
2018-05-01	3,350	3,365	3,240	3,245	299,100	3,245
2018-04-27	3,370	3,450	3,350	3,370	265,900	3,370
2018-04-26	3,390	3,460	3,315	3,370	373,200	3,370
2018-04-25	3,470	3,545	3,370	3,390	420,700	3,390
2018-04-24	3,490	3,650	3,440	3,505	365,900	3,505
2018-04-23	3,660	3,670	3,520	3,575	321,200	3,575
2018-04-20	3,655	3,860	3,655	3,690	430,100	3,690
2018-04-19	3,690	3,720	3,590	3,655	328,500	3,655
2018-04-18	3,680	3,790	3,640	3,655	401,100	3,655
2018-04-17	3,825	3,840	3,665	3,685	528,100	3,685
2018-04-16	4,160	4,215	3,780	3,810	707,500	3,810
2018-04-13	4,410	4,410	4,010	4,150	891,400	4,150
2018-04-12	4,240	4,570	4,235	4,325	787,800	4,325
2018-04-11	4,485	4,550	4,155	4,185	471,500	4,185
2018-04-10	4,740	4,825	4,465	4,525	594,800	4,525
2018-04-09	4,515	4,710	4,420	4,675	859,100	4,675
2018-04-06	3,945	4,540	3,920	4,460	1,048,200	4,460
2018-04-05	4,015	4,030	3,880	3,910	188,100	3,910
2018-04-04	3,995	4,035	3,910	3,970	206,100	3,970
2018-04-03	3,875	3,975	3,785	3,955	257,500	3,955
2018-03-30	4,100	4,110	3,955	4,000	198,000	4,000
2018-03-29	4,030	4,140	3,925	4,060	239,100	4,060
2018-03-28	3,870	4,030	3,850	3,965	190,100	3,965
2018-03-27	4,065	4,075	3,915	3,940	199,500	3,940
2018-03-26	3,910	3,935	3,775	3,915	279,500	3,915
2018-03-23	3,945	4,075	3,940	3,945	240,800	3,945
2018-03-22	4,030	4,190	4,030	4,075	219,900	4,075
2018-03-20	3,880	4,110	3,865	4,010	222,100	4,010
2018-03-19	4,045	4,125	3,965	4,020	405,700	4,020
2018-03-16	4,080	4,170	4,020	4,085	270,600	4,085
2018-03-15	4,225	4,270	4,060	4,105	370,800	4,105
2018-03-14	4,080	4,225	4,045	4,195	404,800	4,195
2018-03-13	3,950	4,170	3,935	4,090	545,600	4,090
2018-03-12	3,975	4,015	3,855	3,965	515,800	3,965
2018-03-09	3,815	3,935	3,785	3,880	815,500	3,880
2018-03-08	3,365	3,755	3,335	3,720	1,071,400	3,720
2018-03-07	3,300	3,365	3,210	3,295	243,000	3,295
2018-03-06	3,265	3,370	3,215	3,330	228,400	3,330
2018-03-05	3,320	3,335	3,155	3,190	248,500	3,190
2018-03-02	3,290	3,380	3,275	3,320	209,700	3,320
2018-03-01	3,365	3,415	3,295	3,395	269,500	3,395
2018-02-28	3,200	3,415	3,200	3,365	380,900	3,365
2018-02-27	3,300	3,300	3,190	3,245	185,000	3,245
2018-02-26	3,375	3,375	3,255	3,280	262,800	3,280
2018-02-23	3,155	3,330	3,135	3,305	406,600	3,305
2018-02-22	3,200	3,200	3,110	3,165	204,300	3,165
2018-02-21	3,160	3,235	3,090	3,225	285,300	3,225
2018-02-20	3,055	3,135	3,010	3,130	228,900	3,130
2018-02-19	3,150	3,160	3,045	3,065	234,800	3,065
2018-02-16	3,105	3,170	3,045	3,085	438,200	3,085
2018-02-15	2,948	3,095	2,892	3,055	304,900	3,055
2018-02-14	2,965	3,050	2,884	2,898	307,400	2,898
2018-02-13	3,080	3,100	2,955	2,965	206,600	2,965
2018-02-09	2,872	3,030	2,850	3,030	267,300	3,030
2018-02-08	3,055	3,130	2,995	3,060	340,400	3,060
2018-02-07	3,170	3,190	3,015	3,055	350,000	3,055
2018-02-06	3,040	3,120	2,804	2,979	864,600	2,979
2018-02-05	3,110	3,265	3,090	3,250	612,800	3,250
2018-02-02	2,950	3,190	2,934	3,165	1,406,200	3,165
2018-02-01	2,785	2,813	2,737	2,810	341,900	2,810
2018-01-31	2,710	2,770	2,690	2,736	211,400	2,736
2018-01-30	2,778	2,778	2,688	2,734	240,100	2,734
2018-01-29	2,814	2,840	2,735	2,742	203,700	2,742
2018-01-26	2,842	2,852	2,764	2,766	219,900	2,766
2018-01-25	2,848	2,895	2,804	2,842	258,500	2,842
2018-01-24	2,829	2,874	2,805	2,858	390,600	2,858
2018-01-23	2,760	2,837	2,743	2,802	453,900	2,802
2018-01-22	2,623	2,712	2,612	2,705	249,200	2,705
2018-01-19	2,588	2,629	2,575	2,602	150,700	2,602
2018-01-18	2,648	2,674	2,583	2,587	175,800	2,587
2018-01-17	2,646	2,656	2,609	2,627	125,100	2,627
2018-01-16	2,640	2,648	2,601	2,645	161,300	2,645
2018-01-15	2,638	2,655	2,581	2,628	222,400	2,628
2018-01-12	2,679	2,702	2,628	2,641	169,100	2,641
2018-01-11	2,688	2,726	2,654	2,671	216,500	2,671
2018-01-10	2,682	2,717	2,641	2,710	237,500	2,710
2018-01-09	2,700	2,711	2,663	2,675	278,100	2,675
2018-01-05	2,747	2,747	2,690	2,691	187,700	2,691
2018-01-04	2,800	2,801	2,718	2,728	255,800	2,728

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