6050 イー・ガーディアン(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,035	2,041	2,002	2,040	57,000	2,040
2019-12-27	2,028	2,051	2,012	2,047	81,600	2,047
2019-12-26	2,019	2,058	2,017	2,037	115,500	2,037
2019-12-25	1,997	2,045	1,986	2,007	88,400	2,007
2019-12-24	1,961	1,997	1,961	1,997	61,600	1,997
2019-12-23	1,983	2,035	1,983	1,993	79,900	1,993
2019-12-20	1,986	2,009	1,965	2,002	84,100	2,002
2019-12-19	2,021	2,026	1,991	1,994	61,900	1,994
2019-12-18	2,040	2,040	1,998	2,022	97,900	2,022
2019-12-17	1,969	2,022	1,948	2,018	79,300	2,018
2019-12-16	1,958	1,990	1,942	1,974	118,700	1,974
2019-12-13	2,008	2,036	1,955	1,956	129,100	1,956
2019-12-12	2,039	2,039	1,985	1,995	152,300	1,995
2019-12-11	2,093	2,094	2,052	2,052	80,800	2,052
2019-12-10	2,062	2,105	2,039	2,080	89,700	2,080
2019-12-09	2,144	2,146	2,052	2,071	181,200	2,071
2019-12-06	2,153	2,165	2,124	2,134	114,200	2,134
2019-12-05	2,229	2,229	2,153	2,164	105,500	2,164
2019-12-04	2,220	2,248	2,210	2,218	128,700	2,218
2019-12-03	2,201	2,253	2,184	2,242	89,100	2,242
2019-12-02	2,198	2,257	2,193	2,244	134,100	2,244
2019-11-29	2,142	2,226	2,142	2,195	150,000	2,195
2019-11-28	2,297	2,297	2,132	2,151	355,400	2,151
2019-11-27	2,279	2,298	2,255	2,289	154,800	2,289
2019-11-26	2,250	2,279	2,240	2,272	137,100	2,272
2019-11-25	2,239	2,254	2,211	2,233	120,800	2,233
2019-11-22	2,217	2,243	2,195	2,222	117,300	2,222
2019-11-21	2,200	2,215	2,151	2,214	115,800	2,214
2019-11-20	2,128	2,193	2,112	2,187	152,100	2,187
2019-11-19	2,155	2,180	2,126	2,153	152,700	2,153
2019-11-18	2,098	2,144	2,068	2,143	126,900	2,143
2019-11-15	2,048	2,083	2,022	2,076	118,800	2,076
2019-11-14	2,075	2,091	2,018	2,057	182,300	2,057
2019-11-13	2,015	2,065	1,995	2,053	220,200	2,053
2019-11-12	1,983	2,030	1,983	2,015	302,000	2,015
2019-11-11	1,883	1,982	1,867	1,979	313,500	1,979
2019-11-08	1,805	1,854	1,800	1,839	185,200	1,839
2019-11-07	1,829	1,830	1,764	1,793	130,000	1,793
2019-11-06	1,744	1,843	1,703	1,817	417,900	1,817
2019-11-05	1,745	1,750	1,719	1,745	102,500	1,745
2019-11-01	1,719	1,727	1,706	1,721	53,500	1,721
2019-10-31	1,733	1,747	1,723	1,727	36,800	1,727
2019-10-30	1,724	1,737	1,711	1,733	71,600	1,733
2019-10-29	1,709	1,748	1,709	1,725	64,700	1,725
2019-10-28	1,757	1,761	1,704	1,710	74,100	1,710
2019-10-25	1,730	1,760	1,726	1,746	97,900	1,746
2019-10-24	1,710	1,717	1,696	1,713	60,100	1,713
2019-10-23	1,668	1,707	1,668	1,703	68,000	1,703
2019-10-21	1,651	1,683	1,648	1,668	67,400	1,668
2019-10-18	1,651	1,659	1,633	1,644	56,600	1,644
2019-10-17	1,653	1,659	1,621	1,641	84,400	1,641
2019-10-16	1,710	1,732	1,662	1,669	113,400	1,669
2019-10-15	1,645	1,709	1,645	1,682	185,100	1,682
2019-10-11	1,651	1,654	1,620	1,625	103,800	1,625
2019-10-10	1,653	1,688	1,644	1,656	117,000	1,656
2019-10-09	1,640	1,666	1,616	1,660	126,700	1,660
2019-10-08	1,630	1,675	1,616	1,664	141,700	1,664
2019-10-07	1,618	1,643	1,588	1,638	109,900	1,638
2019-10-04	1,609	1,618	1,595	1,611	114,400	1,611
2019-10-03	1,617	1,617	1,588	1,600	149,500	1,600
2019-10-02	1,641	1,646	1,614	1,646	151,600	1,646
2019-10-01	1,660	1,672	1,649	1,662	57,200	1,662
2019-09-30	1,715	1,715	1,630	1,645	203,300	1,645
2019-09-27	1,698	1,725	1,691	1,704	129,600	1,704
2019-09-26	1,700	1,724	1,685	1,691	97,400	1,691
2019-09-25	1,714	1,720	1,680	1,692	135,600	1,692
2019-09-24	1,706	1,720	1,696	1,720	87,000	1,720
2019-09-20	1,694	1,715	1,688	1,705	68,500	1,705
2019-09-19	1,695	1,726	1,682	1,686	126,400	1,686
2019-09-18	1,747	1,758	1,680	1,695	165,700	1,695
2019-09-17	1,721	1,764	1,716	1,746	92,700	1,746
2019-09-13	1,729	1,737	1,701	1,714	65,800	1,714
2019-09-12	1,736	1,775	1,720	1,720	64,000	1,720
2019-09-11	1,733	1,748	1,718	1,729	82,200	1,729
2019-09-10	1,743	1,766	1,731	1,732	47,400	1,732
2019-09-09	1,714	1,744	1,708	1,738	57,000	1,738
2019-09-06	1,706	1,722	1,704	1,710	39,000	1,710
2019-09-05	1,684	1,723	1,684	1,704	56,000	1,704
2019-09-04	1,680	1,703	1,678	1,685	90,600	1,685
2019-09-03	1,691	1,729	1,686	1,724	56,800	1,724
2019-09-02	1,718	1,719	1,683	1,698	52,900	1,698
2019-08-30	1,699	1,725	1,695	1,723	81,500	1,723
2019-08-29	1,739	1,747	1,666	1,696	137,100	1,696
2019-08-28	1,755	1,771	1,744	1,744	49,800	1,744
2019-08-27	1,764	1,772	1,758	1,768	43,700	1,768
2019-08-26	1,760	1,767	1,740	1,751	59,700	1,751
2019-08-23	1,817	1,825	1,790	1,800	55,300	1,800
2019-08-22	1,860	1,871	1,811	1,817	59,100	1,817
2019-08-21	1,841	1,854	1,823	1,850	42,500	1,850
2019-08-20	1,835	1,858	1,830	1,855	42,800	1,855
2019-08-19	1,849	1,849	1,816	1,831	52,900	1,831
2019-08-16	1,887	1,887	1,831	1,834	80,300	1,834
2019-08-15	1,880	1,901	1,871	1,886	68,600	1,886
2019-08-14	1,944	1,947	1,901	1,940	64,800	1,940
2019-08-13	1,886	1,938	1,880	1,920	80,200	1,920
2019-08-09	1,918	1,965	1,902	1,909	81,400	1,909
2019-08-08	1,909	1,922	1,886	1,905	64,200	1,905
2019-08-07	1,920	1,936	1,904	1,909	72,400	1,909
2019-08-06	1,887	1,940	1,877	1,915	128,600	1,915
2019-08-05	1,886	1,958	1,826	1,952	301,200	1,952
2019-08-02	1,938	2,012	1,887	1,891	288,100	1,891
2019-08-01	1,951	2,035	1,940	1,994	231,800	1,994
2019-07-31	1,948	1,971	1,938	1,957	73,500	1,957
2019-07-30	1,963	1,978	1,949	1,954	77,300	1,954
2019-07-29	1,969	1,985	1,946	1,963	95,600	1,963
2019-07-26	1,945	1,964	1,941	1,955	65,200	1,955
2019-07-25	1,934	1,955	1,930	1,955	52,200	1,955
2019-07-24	1,947	1,949	1,926	1,939	68,500	1,939
2019-07-23	1,946	1,960	1,932	1,932	92,600	1,932
2019-07-22	1,910	1,929	1,902	1,929	70,500	1,929
2019-07-19	1,900	1,913	1,898	1,910	60,600	1,910
2019-07-18	1,900	1,906	1,880	1,893	113,400	1,893
2019-07-17	1,886	1,904	1,868	1,900	61,700	1,900
2019-07-16	1,900	1,907	1,884	1,893	95,500	1,893
2019-07-12	1,901	1,916	1,891	1,900	86,600	1,900
2019-07-11	1,899	1,908	1,857	1,904	91,300	1,904
2019-07-10	1,888	1,911	1,880	1,902	86,000	1,902
2019-07-09	1,923	1,923	1,889	1,904	53,800	1,904
2019-07-08	1,923	1,924	1,902	1,923	58,400	1,923
2019-07-05	1,939	1,940	1,898	1,923	74,900	1,923
2019-07-04	1,885	1,929	1,880	1,923	110,200	1,923
2019-07-03	1,907	1,925	1,864	1,880	114,100	1,880
2019-07-02	1,868	1,903	1,855	1,897	90,000	1,897
2019-07-01	1,881	1,897	1,856	1,866	80,200	1,866
2019-06-28	1,825	1,862	1,825	1,842	72,300	1,842
2019-06-27	1,819	1,839	1,805	1,830	69,900	1,830
2019-06-26	1,799	1,824	1,786	1,807	72,100	1,807
2019-06-25	1,820	1,848	1,785	1,799	74,400	1,799
2019-06-24	1,824	1,824	1,796	1,817	45,200	1,817
2019-06-21	1,876	1,878	1,816	1,821	55,100	1,821
2019-06-20	1,817	1,870	1,808	1,867	102,300	1,867
2019-06-19	1,819	1,827	1,801	1,819	49,200	1,819
2019-06-18	1,814	1,833	1,776	1,789	62,700	1,789
2019-06-17	1,845	1,850	1,806	1,818	49,400	1,818
2019-06-14	1,832	1,848	1,797	1,837	72,700	1,837
2019-06-13	1,840	1,845	1,792	1,806	70,900	1,806
2019-06-12	1,865	1,885	1,837	1,845	79,100	1,845
2019-06-11	1,841	1,892	1,835	1,863	82,000	1,863
2019-06-10	1,801	1,858	1,800	1,848	112,600	1,848
2019-06-07	1,822	1,822	1,762	1,786	124,100	1,786
2019-06-06	1,788	1,838	1,765	1,804	83,100	1,804
2019-06-05	1,743	1,794	1,743	1,773	112,400	1,773
2019-06-04	1,745	1,745	1,662	1,694	192,900	1,694
2019-06-03	1,794	1,802	1,747	1,750	146,300	1,750
2019-05-31	1,842	1,852	1,818	1,830	64,100	1,830
2019-05-30	1,886	1,886	1,831	1,850	95,500	1,850
2019-05-29	1,854	1,885	1,821	1,851	70,000	1,851
2019-05-28	1,881	1,888	1,840	1,874	70,700	1,874
2019-05-27	1,842	1,881	1,824	1,871	68,600	1,871
2019-05-24	1,814	1,866	1,794	1,847	76,100	1,847
2019-05-23	1,917	1,917	1,844	1,854	96,900	1,854
2019-05-22	1,900	1,947	1,891	1,924	112,200	1,924
2019-05-21	1,878	1,887	1,819	1,878	98,000	1,878
2019-05-20	1,901	1,921	1,854	1,882	95,400	1,882
2019-05-17	1,893	1,904	1,862	1,900	110,500	1,900
2019-05-16	1,918	1,918	1,852	1,859	106,900	1,859
2019-05-15	1,856	1,911	1,822	1,907	146,400	1,907
2019-05-14	1,772	1,834	1,735	1,832	177,400	1,832
2019-05-13	1,907	1,919	1,827	1,834	236,000	1,834
2019-05-10	2,007	2,027	1,855	1,877	683,200	1,877
2019-05-09	2,143	2,171	2,003	2,007	259,300	2,007
2019-05-08	2,146	2,188	2,115	2,143	103,900	2,143
2019-05-07	2,124	2,237	2,112	2,174	146,400	2,174
2019-04-26	2,103	2,113	2,072	2,107	56,100	2,107
2019-04-25	2,110	2,128	2,097	2,114	79,600	2,114
2019-04-24	2,129	2,159	2,101	2,104	71,000	2,104
2019-04-23	2,100	2,134	2,098	2,119	69,200	2,119
2019-04-22	2,120	2,143	2,098	2,108	69,700	2,108
2019-04-19	2,130	2,188	2,130	2,135	70,900	2,135
2019-04-18	2,175	2,180	2,118	2,130	115,800	2,130
2019-04-17	2,195	2,198	2,148	2,177	75,600	2,177
2019-04-16	2,205	2,208	2,180	2,185	80,900	2,185
2019-04-15	2,220	2,253	2,214	2,217	82,000	2,217
2019-04-12	2,220	2,234	2,179	2,204	58,700	2,204
2019-04-11	2,235	2,244	2,201	2,201	60,400	2,201
2019-04-10	2,248	2,248	2,204	2,217	85,700	2,217
2019-04-09	2,275	2,303	2,245	2,280	92,300	2,280
2019-04-08	2,232	2,281	2,224	2,276	90,100	2,276
2019-04-05	2,178	2,240	2,163	2,233	107,800	2,233
2019-04-04	2,230	2,252	2,181	2,186	92,500	2,186
2019-04-03	2,182	2,241	2,182	2,218	72,700	2,218
2019-04-02	2,241	2,242	2,180	2,189	77,600	2,189
2019-04-01	2,262	2,282	2,210	2,217	101,100	2,217
2019-03-29	2,249	2,252	2,201	2,236	60,300	2,236
2019-03-28	2,241	2,242	2,163	2,209	100,700	2,209
2019-03-27	2,172	2,247	2,169	2,221	113,500	2,221
2019-03-26	2,110	2,169	2,110	2,153	83,300	2,153
2019-03-25	2,082	2,103	2,072	2,101	75,200	2,101
2019-03-22	2,158	2,172	2,123	2,154	59,800	2,154
2019-03-20	2,183	2,193	2,151	2,157	66,900	2,157
2019-03-19	2,160	2,181	2,129	2,175	81,600	2,175
2019-03-18	2,127	2,168	2,123	2,149	89,900	2,149
2019-03-15	2,075	2,115	2,071	2,112	58,900	2,112
2019-03-14	2,150	2,152	2,089	2,091	71,100	2,091
2019-03-13	2,130	2,146	2,112	2,129	48,000	2,129
2019-03-12	2,169	2,179	2,134	2,148	75,400	2,148
2019-03-11	2,108	2,132	2,063	2,127	104,500	2,127
2019-03-08	2,194	2,200	2,112	2,138	151,300	2,138
2019-03-07	2,257	2,270	2,221	2,244	67,900	2,244
2019-03-06	2,259	2,298	2,246	2,283	81,800	2,283
2019-03-05	2,306	2,329	2,255	2,258	137,900	2,258
2019-03-04	2,303	2,330	2,285	2,320	156,100	2,320
2019-03-01	2,250	2,303	2,244	2,270	133,600	2,270
2019-02-28	2,260	2,278	2,234	2,258	161,400	2,258
2019-02-27	2,200	2,259	2,198	2,255	135,300	2,255
2019-02-26	2,208	2,226	2,164	2,209	147,100	2,209
2019-02-25	2,127	2,215	2,125	2,203	214,800	2,203
2019-02-22	2,100	2,112	2,080	2,111	49,300	2,111
2019-02-21	2,121	2,130	2,074	2,103	79,400	2,103
2019-02-20	2,130	2,142	2,095	2,117	94,400	2,117
2019-02-19	2,093	2,141	2,088	2,126	97,500	2,126
2019-02-18	2,105	2,110	2,062	2,083	85,400	2,083
2019-02-15	2,081	2,100	2,065	2,073	93,100	2,073
2019-02-14	2,120	2,165	2,089	2,103	148,800	2,103
2019-02-13	2,129	2,142	2,086	2,121	99,700	2,121
2019-02-12	2,081	2,120	2,060	2,082	131,000	2,082
2019-02-08	2,150	2,164	2,056	2,067	147,700	2,067
2019-02-07	2,196	2,261	2,175	2,184	303,900	2,184
2019-02-06	2,030	2,212	2,023	2,195	481,100	2,195
2019-02-05	2,063	2,078	2,000	2,014	315,900	2,014
2019-02-04	2,145	2,186	2,037	2,063	601,300	2,063
2019-02-01	2,137	2,287	2,137	2,258	351,800	2,258
2019-01-31	2,090	2,177	2,090	2,155	194,500	2,155
2019-01-30	2,135	2,148	2,062	2,069	98,500	2,069
2019-01-29	2,094	2,127	2,047	2,122	84,300	2,122
2019-01-28	2,129	2,147	2,102	2,107	63,700	2,107
2019-01-25	2,088	2,150	2,088	2,113	81,600	2,113
2019-01-24	2,063	2,101	2,042	2,088	68,700	2,088
2019-01-23	2,050	2,104	2,014	2,063	63,700	2,063
2019-01-22	2,111	2,130	2,062	2,093	95,200	2,093
2019-01-21	2,196	2,208	2,080	2,084	139,800	2,084
2019-01-18	2,156	2,179	2,130	2,161	118,600	2,161
2019-01-17	2,055	2,154	2,046	2,143	170,500	2,143
2019-01-16	2,044	2,117	2,036	2,046	124,100	2,046
2019-01-15	2,000	2,073	1,982	2,048	125,200	2,048
2019-01-11	1,997	2,042	1,980	1,993	157,300	1,993
2019-01-10	2,059	2,065	1,989	1,996	158,700	1,996
2019-01-09	2,100	2,118	2,078	2,082	102,600	2,082
2019-01-08	2,093	2,135	2,075	2,088	95,200	2,088
2019-01-07	2,087	2,105	2,036	2,081	121,200	2,081
2019-01-04	1,959	1,998	1,925	1,993	124,300	1,993

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