8771 イー・ギャランティ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	1,460	1,481	1,432	1,475	49,400	368.75
2012-12-27	1,523	1,523	1,430	1,449	120,000	362.25
2012-12-26	1,370	1,494	1,367	1,467	145,500	366.75
2012-12-25	1,359	1,365	1,286	1,365	82,700	341.25
2012-12-21	1,385	1,400	1,321	1,359	104,500	339.75
2012-12-20	1,415	1,415	1,382	1,390	73,700	347.50
2012-12-19	1,412	1,437	1,412	1,425	48,800	356.25
2012-12-18	1,430	1,450	1,401	1,423	85,600	355.75
2012-12-17	1,455	1,464	1,432	1,436	112,600	359
2012-12-14	1,463	1,482	1,453	1,470	31,000	367.50
2012-12-13	1,495	1,500	1,470	1,470	41,200	367.50
2012-12-12	1,505	1,506	1,480	1,480	55,900	370
2012-12-11	1,546	1,548	1,500	1,503	39,600	375.75
2012-12-10	1,524	1,535	1,506	1,533	49,100	383.25
2012-12-07	1,500	1,520	1,487	1,502	52,600	375.50
2012-12-06	1,505	1,523	1,480	1,480	71,300	370
2012-12-05	1,491	1,504	1,490	1,490	58,000	372.50
2012-12-04	1,470	1,494	1,455	1,485	68,300	371.25
2012-12-03	1,526	1,526	1,473	1,476	108,500	369
2012-11-30	1,540	1,570	1,522	1,530	61,500	382.50
2012-11-29	1,502	1,550	1,502	1,533	76,300	383.25
2012-11-28	1,580	1,580	1,500	1,502	134,600	375.50
2012-11-27	1,685	1,689	1,541	1,599	142,100	399.75
2012-11-26	1,675	1,710	1,623	1,625	110,400	406.25
2012-11-22	1,575	1,655	1,550	1,623	53,400	405.75
2012-11-21	1,600	1,620	1,551	1,576	42,500	394
2012-11-20	1,670	1,670	1,590	1,600	96,600	400
2012-11-19	1,540	1,690	1,540	1,670	241,000	417.50
2012-11-16	1,510	1,545	1,482	1,490	76,200	372.50
2012-11-15	1,485	1,505	1,462	1,475	49,300	368.75
2012-11-14	1,400	1,520	1,385	1,499	114,900	374.75
2012-11-13	1,416	1,450	1,358	1,397	82,400	349.25
2012-11-12	1,398	1,453	1,385	1,416	88,300	354
2012-11-09	1,380	1,400	1,337	1,390	30,700	347.50
2012-11-08	1,342	1,414	1,337	1,380	62,800	345
2012-11-07	1,414	1,430	1,320	1,350	104,100	337.50
2012-11-06	1,474	1,479	1,385	1,426	67,500	356.50
2012-11-05	1,485	1,540	1,440	1,474	101,100	368.50
2012-11-02	1,549	1,565	1,515	1,540	83,100	385
2012-11-01	1,450	1,589	1,407	1,544	184,800	386
2012-10-31	1,430	1,480	1,381	1,446	104,000	361.50
2012-10-30	1,480	1,497	1,390	1,449	104,800	362.25
2012-10-29	1,428	1,528	1,404	1,488	257,200	372
2012-10-26	1,333	1,379	1,318	1,341	73,600	335.25
2012-10-25	1,400	1,415	1,310	1,311	122,500	327.75
2012-10-24	1,413	1,435	1,390	1,416	62,300	354
2012-10-23	1,470	1,472	1,371	1,416	130,500	354
2012-10-22	1,350	1,500	1,330	1,468	219,100	367
2012-10-19	1,220	1,257	1,180	1,255	63,400	313.75
2012-10-18	1,190	1,205	1,161	1,205	24,300	301.25
2012-10-17	1,214	1,214	1,172	1,190	20,200	297.50
2012-10-16	1,185	1,222	1,170	1,195	39,800	298.75
2012-10-15	1,142	1,210	1,142	1,165	32,600	291.25
2012-10-12	1,170	1,180	1,110	1,122	42,100	280.50
2012-10-11	1,230	1,250	1,161	1,161	54,600	290.25
2012-10-10	1,206	1,264	1,200	1,243	40,000	310.75
2012-10-09	1,217	1,270	1,185	1,231	63,000	307.75
2012-10-05	1,200	1,240	1,180	1,186	67,300	296.50
2012-10-04	1,140	1,230	1,135	1,230	96,600	307.50
2012-10-03	1,100	1,185	1,080	1,140	96,200	285
2012-10-02	1,114	1,135	1,030	1,080	91,100	270
2012-10-01	1,050	1,123	1,030	1,094	137,400	273.50
2012-09-28	975	1,022	970	1,015	36,500	253.75
2012-09-27	980	980	955	975	8,500	243.75
2012-09-26	985	985	955	980	12,700	245
2012-09-25	920	999	920	999	14,800	249.75
2012-09-24	955	956	899	920	34,600	230
2012-09-21	955	996	955	956	20,400	239
2012-09-20	955	1,010	950	985	57,000	246.25
2012-09-19	949	963	935	960	7,500	240
2012-09-18	950	964	945	949	6,300	237.25
2012-09-14	948	958	936	940	9,100	235
2012-09-13	960	962	911	918	14,900	229.50
2012-09-12	924	951	924	941	10,200	235.25
2012-09-11	944	945	900	921	20,000	230.25
2012-09-10	999	1,000	935	954	48,900	238.50
2012-09-07	972	998	972	997	40,000	249.25
2012-09-06	970	1,003	970	987	46,400	246.75
2012-09-05	1,018	1,018	951	970	71,300	242.50
2012-09-04	935	1,072	930	1,022	133,100	255.50
2012-09-03	855	926	850	923	46,900	230.75
2012-08-31	900	915	870	870	26,000	217.50
2012-08-30	879	945	865	920	87,400	230
2012-08-29	868	900	855	880	77,700	220
2012-08-28	805	899	802	868	108,100	217
2012-08-27	800	825	798	805	96,200	201.25
2012-08-24	784	789	782	788	33,400	197
2012-08-23	779	786	777	784	11,000	196
2012-08-22	786	786	774	782	13,300	195.50
2012-08-21	768	798	768	787	33,200	196.75
2012-08-20	768	771	763	768	6,000	192
2012-08-17	755	769	753	766	12,900	191.50
2012-08-16	758	760	751	755	12,100	188.75
2012-08-15	750	760	745	758	19,200	189.50
2012-08-14	749	759	747	750	12,700	187.50
2012-08-13	745	758	740	751	17,400	187.75
2012-08-10	745	750	735	744	17,000	186
2012-08-09	733	754	730	746	10,600	186.50
2012-08-08	730	739	730	732	4,700	183
2012-08-07	725	741	725	741	1,700	185.25
2012-08-06	726	729	710	724	7,300	181
2012-08-03	727	727	714	725	6,800	181.25
2012-08-02	730	738	730	731	9,400	182.75
2012-08-01	724	730	724	730	1,200	182.50
2012-07-31	745	745	726	728	18,800	182
2012-07-30	717	732	716	732	5,700	183
2012-07-27	710	710	706	710	2,900	177.50
2012-07-26	709	709	701	701	500	175.25
2012-07-25	714	714	702	702	10,700	175.50
2012-07-24	703	706	695	705	13,600	176.25
2012-07-23	705	710	702	703	4,700	175.75
2012-07-20	713	715	705	705	8,000	176.25
2012-07-19	708	709	700	709	20,100	177.25
2012-07-18	723	723	709	709	1,700	177.25
2012-07-17	719	719	706	715	8,900	178.75
2012-07-13	710	719	707	707	7,900	176.75
2012-07-12	715	720	710	720	7,000	180
2012-07-11	732	732	714	714	8,000	178.50
2012-07-10	725	727	716	720	6,700	180
2012-07-09	725	725	716	722	9,200	180.50
2012-07-06	728	730	725	725	3,400	181.25
2012-07-05	731	739	730	730	6,000	182.50
2012-07-04	739	743	736	743	2,000	185.75
2012-07-03	734	740	733	735	4,500	183.75
2012-07-02	740	740	730	739	5,000	184.75
2012-06-29	722	729	722	729	2,300	182.25
2012-06-28	718	722	714	722	3,800	180.50
2012-06-27	722	725	716	718	3,100	179.50
2012-06-26	729	732	720	723	5,200	180.75
2012-06-25	730	736	730	730	7,700	182.50
2012-06-22	715	738	715	730	5,200	182.50
2012-06-21	716	720	707	719	4,100	179.75
2012-06-20	705	715	702	715	7,900	178.75
2012-06-19	707	707	704	704	5,500	176
2012-06-18	714	715	707	710	2,900	177.50
2012-06-15	706	708	702	703	4,400	175.75
2012-06-14	707	707	700	705	4,800	176.25
2012-06-13	713	715	703	703	2,700	175.75
2012-06-12	709	709	700	707	1,800	176.75
2012-06-11	719	719	701	703	16,400	175.75
2012-06-08	707	713	701	710	5,300	177.50
2012-06-07	716	716	707	709	5,900	177.25
2012-06-06	718	718	699	710	10,500	177.50
2012-06-05	701	718	699	718	14,500	179.50
2012-06-04	705	717	699	699	15,300	174.75
2012-06-01	721	730	718	720	10,200	180
2012-05-31	723	733	719	733	7,600	183.25
2012-05-30	728	728	716	720	12,500	180
2012-05-29	712	720	711	720	7,100	180
2012-05-28	721	722	714	714	3,500	178.50
2012-05-25	733	733	703	720	10,100	180
2012-05-24	720	722	704	712	8,400	178
2012-05-23	715	719	704	711	17,000	177.75
2012-05-22	728	728	715	719	2,300	179.75
2012-05-21	709	724	707	713	7,200	178.25
2012-05-18	710	720	709	712	7,300	178
2012-05-17	721	729	714	729	6,600	182.25
2012-05-16	725	740	724	724	5,000	181
2012-05-15	740	740	715	737	48,900	184.25
2012-05-14	765	765	750	755	13,100	188.75
2012-05-11	765	776	762	765	5,800	191.25
2012-05-10	769	777	762	775	8,000	193.75
2012-05-09	768	770	758	769	22,200	192.25
2012-05-08	757	769	751	767	3,700	191.75
2012-05-07	751	758	746	752	21,500	188
2012-05-02	753	755	750	751	7,800	187.75
2012-05-01	760	760	752	756	6,000	189
2012-04-27	756	763	747	759	9,700	189.75
2012-04-26	755	759	754	756	9,800	189
2012-04-25	765	765	758	758	5,300	189.50
2012-04-24	762	766	760	765	8,600	191.25
2012-04-23	767	769	761	762	4,300	190.50
2012-04-20	760	763	756	762	11,800	190.50
2012-04-19	769	769	757	763	5,200	190.75
2012-04-18	756	770	754	770	11,200	192.50
2012-04-17	756	759	750	755	8,800	188.75
2012-04-16	760	760	755	755	10,100	188.75
2012-04-13	758	758	751	755	6,100	188.75
2012-04-12	750	758	743	746	3,700	186.50
2012-04-11	748	755	738	743	26,000	185.75
2012-04-10	755	755	745	750	12,200	187.50
2012-04-09	754	757	747	753	12,700	188.25
2012-04-06	759	762	750	755	7,500	188.75
2012-04-05	760	760	750	752	22,000	188
2012-04-04	770	770	760	760	11,300	190
2012-04-03	777	780	767	770	11,600	192.50
2012-04-02	768	782	761	779	19,400	194.75
2012-03-30	763	769	758	760	12,300	190
2012-03-29	764	769	760	763	29,600	190.75
2012-03-28	765	765	722	750	21,400	187.50
2012-03-27	764	771	762	771	27,600	192.75
2012-03-26	767	770	763	764	17,300	191
2012-03-23	770	770	761	761	23,200	190.25
2012-03-22	769	777	765	777	16,300	194.25
2012-03-21	771	774	765	767	15,400	191.75
2012-03-19	756	767	755	761	16,200	190.25
2012-03-16	760	764	753	755	25,600	188.75
2012-03-15	775	777	760	760	33,200	190
2012-03-14	780	796	750	760	96,300	190
2012-03-13	765	776	763	765	38,900	191.25
2012-03-12	750	759	750	759	17,700	189.75
2012-03-09	741	750	736	740	16,700	185
2012-03-08	737	749	736	737	14,000	184.25
2012-03-07	740	740	733	735	14,700	183.75
2012-03-06	749	750	737	745	16,900	186.25
2012-03-05	752	752	739	750	21,600	187.50
2012-03-02	755	760	750	752	6,500	188
2012-03-01	755	764	755	755	2,100	188.75
2012-02-29	766	766	752	752	8,300	188
2012-02-28	768	768	752	763	17,500	190.75
2012-02-27	770	780	770	772	16,700	193
2012-02-24	786	787	771	773	21,700	193.25
2012-02-23	752	781	750	779	40,200	194.75
2012-02-22	747	750	743	750	12,500	187.50
2012-02-21	747	747	741	743	7,100	185.75
2012-02-20	740	755	740	748	12,800	187
2012-02-17	733	753	733	745	20,300	186.25
2012-02-16	737	739	728	730	25,800	182.50
2012-02-15	741	746	735	742	21,700	185.50
2012-02-14	746	749	735	738	6,100	184.50
2012-02-13	728	750	728	740	15,300	185
2012-02-10	726	729	722	726	15,500	181.50
2012-02-09	725	730	722	726	11,700	181.50
2012-02-08	725	731	722	725	19,000	181.25
2012-02-07	728	732	725	725	7,600	181.25
2012-02-06	733	737	728	728	14,800	182
2012-02-03	730	733	725	732	8,000	183
2012-02-02	732	732	726	730	15,600	182.50
2012-02-01	740	740	725	731	13,900	182.75
2012-01-31	747	760	725	745	21,200	186.25
2012-01-30	738	750	731	745	4,700	186.25
2012-01-27	735	742	720	724	5,500	181
2012-01-26	748	748	731	731	11,100	182.75
2012-01-25	739	750	735	740	13,000	185
2012-01-24	736	736	725	727	6,400	181.75
2012-01-23	713	730	705	727	21,400	181.75
2012-01-20	701	703	690	693	11,300	173.25
2012-01-19	704	704	695	696	11,500	174
2012-01-18	707	707	704	704	800	176
2012-01-17	710	710	710	710	400	177.50
2012-01-16	707	707	703	705	400	176.25
2012-01-13	705	707	705	707	1,200	176.75
2012-01-12	715	715	710	710	1,900	177.50
2012-01-11	730	730	715	715	1,800	178.75
2012-01-10	719	719	715	715	200	178.75
2012-01-06	715	718	714	714	600	178.50
2012-01-05	720	722	711	711	4,200	177.75
2012-01-04	720	722	718	720	3,800	180

分割・併合履歴： [2018-08-13]1株→2株 [2018-03-13]1株→2株 [2013-02-26]1株→2株 [2011-03-29]1株→200株

2024年11月
日	月	火	水	木	金	土
« 10月31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