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	184.38
2012-12-27	1,523	1,523	1,430	1,449	120,000	181.13
2012-12-26	1,370	1,494	1,367	1,467	145,500	183.38
2012-12-25	1,359	1,365	1,286	1,365	82,700	170.63
2012-12-21	1,385	1,400	1,321	1,359	104,500	169.88
2012-12-20	1,415	1,415	1,382	1,390	73,700	173.75
2012-12-19	1,412	1,437	1,412	1,425	48,800	178.13
2012-12-18	1,430	1,450	1,401	1,423	85,600	177.88
2012-12-17	1,455	1,464	1,432	1,436	112,600	179.50
2012-12-14	1,463	1,482	1,453	1,470	31,000	183.75
2012-12-13	1,495	1,500	1,470	1,470	41,200	183.75
2012-12-12	1,505	1,506	1,480	1,480	55,900	185
2012-12-11	1,546	1,548	1,500	1,503	39,600	187.88
2012-12-10	1,524	1,535	1,506	1,533	49,100	191.63
2012-12-07	1,500	1,520	1,487	1,502	52,600	187.75
2012-12-06	1,505	1,523	1,480	1,480	71,300	185
2012-12-05	1,491	1,504	1,490	1,490	58,000	186.25
2012-12-04	1,470	1,494	1,455	1,485	68,300	185.63
2012-12-03	1,526	1,526	1,473	1,476	108,500	184.50
2012-11-30	1,540	1,570	1,522	1,530	61,500	191.25
2012-11-29	1,502	1,550	1,502	1,533	76,300	191.63
2012-11-28	1,580	1,580	1,500	1,502	134,600	187.75
2012-11-27	1,685	1,689	1,541	1,599	142,100	199.88
2012-11-26	1,675	1,710	1,623	1,625	110,400	203.13
2012-11-22	1,575	1,655	1,550	1,623	53,400	202.88
2012-11-21	1,600	1,620	1,551	1,576	42,500	197
2012-11-20	1,670	1,670	1,590	1,600	96,600	200
2012-11-19	1,540	1,690	1,540	1,670	241,000	208.75
2012-11-16	1,510	1,545	1,482	1,490	76,200	186.25
2012-11-15	1,485	1,505	1,462	1,475	49,300	184.38
2012-11-14	1,400	1,520	1,385	1,499	114,900	187.38
2012-11-13	1,416	1,450	1,358	1,397	82,400	174.63
2012-11-12	1,398	1,453	1,385	1,416	88,300	177
2012-11-09	1,380	1,400	1,337	1,390	30,700	173.75
2012-11-08	1,342	1,414	1,337	1,380	62,800	172.50
2012-11-07	1,414	1,430	1,320	1,350	104,100	168.75
2012-11-06	1,474	1,479	1,385	1,426	67,500	178.25
2012-11-05	1,485	1,540	1,440	1,474	101,100	184.25
2012-11-02	1,549	1,565	1,515	1,540	83,100	192.50
2012-11-01	1,450	1,589	1,407	1,544	184,800	193
2012-10-31	1,430	1,480	1,381	1,446	104,000	180.75
2012-10-30	1,480	1,497	1,390	1,449	104,800	181.13
2012-10-29	1,428	1,528	1,404	1,488	257,200	186
2012-10-26	1,333	1,379	1,318	1,341	73,600	167.63
2012-10-25	1,400	1,415	1,310	1,311	122,500	163.88
2012-10-24	1,413	1,435	1,390	1,416	62,300	177
2012-10-23	1,470	1,472	1,371	1,416	130,500	177
2012-10-22	1,350	1,500	1,330	1,468	219,100	183.50
2012-10-19	1,220	1,257	1,180	1,255	63,400	156.88
2012-10-18	1,190	1,205	1,161	1,205	24,300	150.63
2012-10-17	1,214	1,214	1,172	1,190	20,200	148.75
2012-10-16	1,185	1,222	1,170	1,195	39,800	149.38
2012-10-15	1,142	1,210	1,142	1,165	32,600	145.63
2012-10-12	1,170	1,180	1,110	1,122	42,100	140.25
2012-10-11	1,230	1,250	1,161	1,161	54,600	145.13
2012-10-10	1,206	1,264	1,200	1,243	40,000	155.38
2012-10-09	1,217	1,270	1,185	1,231	63,000	153.88
2012-10-05	1,200	1,240	1,180	1,186	67,300	148.25
2012-10-04	1,140	1,230	1,135	1,230	96,600	153.75
2012-10-03	1,100	1,185	1,080	1,140	96,200	142.50
2012-10-02	1,114	1,135	1,030	1,080	91,100	135
2012-10-01	1,050	1,123	1,030	1,094	137,400	136.75
2012-09-28	975	1,022	970	1,015	36,500	126.88
2012-09-27	980	980	955	975	8,500	121.88
2012-09-26	985	985	955	980	12,700	122.50
2012-09-25	920	999	920	999	14,800	124.88
2012-09-24	955	956	899	920	34,600	115
2012-09-21	955	996	955	956	20,400	119.50
2012-09-20	955	1,010	950	985	57,000	123.13
2012-09-19	949	963	935	960	7,500	120
2012-09-18	950	964	945	949	6,300	118.63
2012-09-14	948	958	936	940	9,100	117.50
2012-09-13	960	962	911	918	14,900	114.75
2012-09-12	924	951	924	941	10,200	117.63
2012-09-11	944	945	900	921	20,000	115.13
2012-09-10	999	1,000	935	954	48,900	119.25
2012-09-07	972	998	972	997	40,000	124.63
2012-09-06	970	1,003	970	987	46,400	123.38
2012-09-05	1,018	1,018	951	970	71,300	121.25
2012-09-04	935	1,072	930	1,022	133,100	127.75
2012-09-03	855	926	850	923	46,900	115.38
2012-08-31	900	915	870	870	26,000	108.75
2012-08-30	879	945	865	920	87,400	115
2012-08-29	868	900	855	880	77,700	110
2012-08-28	805	899	802	868	108,100	108.50
2012-08-27	800	825	798	805	96,200	100.63
2012-08-24	784	789	782	788	33,400	98.50
2012-08-23	779	786	777	784	11,000	98
2012-08-22	786	786	774	782	13,300	97.75
2012-08-21	768	798	768	787	33,200	98.38
2012-08-20	768	771	763	768	6,000	96
2012-08-17	755	769	753	766	12,900	95.75
2012-08-16	758	760	751	755	12,100	94.38
2012-08-15	750	760	745	758	19,200	94.75
2012-08-14	749	759	747	750	12,700	93.75
2012-08-13	745	758	740	751	17,400	93.88
2012-08-10	745	750	735	744	17,000	93
2012-08-09	733	754	730	746	10,600	93.25
2012-08-08	730	739	730	732	4,700	91.50
2012-08-07	725	741	725	741	1,700	92.63
2012-08-06	726	729	710	724	7,300	90.50
2012-08-03	727	727	714	725	6,800	90.63
2012-08-02	730	738	730	731	9,400	91.38
2012-08-01	724	730	724	730	1,200	91.25
2012-07-31	745	745	726	728	18,800	91
2012-07-30	717	732	716	732	5,700	91.50
2012-07-27	710	710	706	710	2,900	88.75
2012-07-26	709	709	701	701	500	87.63
2012-07-25	714	714	702	702	10,700	87.75
2012-07-24	703	706	695	705	13,600	88.13
2012-07-23	705	710	702	703	4,700	87.88
2012-07-20	713	715	705	705	8,000	88.13
2012-07-19	708	709	700	709	20,100	88.63
2012-07-18	723	723	709	709	1,700	88.63
2012-07-17	719	719	706	715	8,900	89.38
2012-07-13	710	719	707	707	7,900	88.38
2012-07-12	715	720	710	720	7,000	90
2012-07-11	732	732	714	714	8,000	89.25
2012-07-10	725	727	716	720	6,700	90
2012-07-09	725	725	716	722	9,200	90.25
2012-07-06	728	730	725	725	3,400	90.63
2012-07-05	731	739	730	730	6,000	91.25
2012-07-04	739	743	736	743	2,000	92.88
2012-07-03	734	740	733	735	4,500	91.88
2012-07-02	740	740	730	739	5,000	92.38
2012-06-29	722	729	722	729	2,300	91.13
2012-06-28	718	722	714	722	3,800	90.25
2012-06-27	722	725	716	718	3,100	89.75
2012-06-26	729	732	720	723	5,200	90.38
2012-06-25	730	736	730	730	7,700	91.25
2012-06-22	715	738	715	730	5,200	91.25
2012-06-21	716	720	707	719	4,100	89.88
2012-06-20	705	715	702	715	7,900	89.38
2012-06-19	707	707	704	704	5,500	88
2012-06-18	714	715	707	710	2,900	88.75
2012-06-15	706	708	702	703	4,400	87.88
2012-06-14	707	707	700	705	4,800	88.13
2012-06-13	713	715	703	703	2,700	87.88
2012-06-12	709	709	700	707	1,800	88.38
2012-06-11	719	719	701	703	16,400	87.88
2012-06-08	707	713	701	710	5,300	88.75
2012-06-07	716	716	707	709	5,900	88.63
2012-06-06	718	718	699	710	10,500	88.75
2012-06-05	701	718	699	718	14,500	89.75
2012-06-04	705	717	699	699	15,300	87.38
2012-06-01	721	730	718	720	10,200	90
2012-05-31	723	733	719	733	7,600	91.63
2012-05-30	728	728	716	720	12,500	90
2012-05-29	712	720	711	720	7,100	90
2012-05-28	721	722	714	714	3,500	89.25
2012-05-25	733	733	703	720	10,100	90
2012-05-24	720	722	704	712	8,400	89
2012-05-23	715	719	704	711	17,000	88.88
2012-05-22	728	728	715	719	2,300	89.88
2012-05-21	709	724	707	713	7,200	89.13
2012-05-18	710	720	709	712	7,300	89
2012-05-17	721	729	714	729	6,600	91.13
2012-05-16	725	740	724	724	5,000	90.50
2012-05-15	740	740	715	737	48,900	92.13
2012-05-14	765	765	750	755	13,100	94.38
2012-05-11	765	776	762	765	5,800	95.63
2012-05-10	769	777	762	775	8,000	96.88
2012-05-09	768	770	758	769	22,200	96.13
2012-05-08	757	769	751	767	3,700	95.88
2012-05-07	751	758	746	752	21,500	94
2012-05-02	753	755	750	751	7,800	93.88
2012-05-01	760	760	752	756	6,000	94.50
2012-04-27	756	763	747	759	9,700	94.88
2012-04-26	755	759	754	756	9,800	94.50
2012-04-25	765	765	758	758	5,300	94.75
2012-04-24	762	766	760	765	8,600	95.63
2012-04-23	767	769	761	762	4,300	95.25
2012-04-20	760	763	756	762	11,800	95.25
2012-04-19	769	769	757	763	5,200	95.38
2012-04-18	756	770	754	770	11,200	96.25
2012-04-17	756	759	750	755	8,800	94.38
2012-04-16	760	760	755	755	10,100	94.38
2012-04-13	758	758	751	755	6,100	94.38
2012-04-12	750	758	743	746	3,700	93.25
2012-04-11	748	755	738	743	26,000	92.88
2012-04-10	755	755	745	750	12,200	93.75
2012-04-09	754	757	747	753	12,700	94.13
2012-04-06	759	762	750	755	7,500	94.38
2012-04-05	760	760	750	752	22,000	94
2012-04-04	770	770	760	760	11,300	95
2012-04-03	777	780	767	770	11,600	96.25
2012-04-02	768	782	761	779	19,400	97.38
2012-03-30	763	769	758	760	12,300	95
2012-03-29	764	769	760	763	29,600	95.38
2012-03-28	765	765	722	750	21,400	93.75
2012-03-27	764	771	762	771	27,600	96.38
2012-03-26	767	770	763	764	17,300	95.50
2012-03-23	770	770	761	761	23,200	95.13
2012-03-22	769	777	765	777	16,300	97.13
2012-03-21	771	774	765	767	15,400	95.88
2012-03-19	756	767	755	761	16,200	95.13
2012-03-16	760	764	753	755	25,600	94.38
2012-03-15	775	777	760	760	33,200	95
2012-03-14	780	796	750	760	96,300	95
2012-03-13	765	776	763	765	38,900	95.63
2012-03-12	750	759	750	759	17,700	94.88
2012-03-09	741	750	736	740	16,700	92.50
2012-03-08	737	749	736	737	14,000	92.13
2012-03-07	740	740	733	735	14,700	91.88
2012-03-06	749	750	737	745	16,900	93.13
2012-03-05	752	752	739	750	21,600	93.75
2012-03-02	755	760	750	752	6,500	94
2012-03-01	755	764	755	755	2,100	94.38
2012-02-29	766	766	752	752	8,300	94
2012-02-28	768	768	752	763	17,500	95.38
2012-02-27	770	780	770	772	16,700	96.50
2012-02-24	786	787	771	773	21,700	96.63
2012-02-23	752	781	750	779	40,200	97.38
2012-02-22	747	750	743	750	12,500	93.75
2012-02-21	747	747	741	743	7,100	92.88
2012-02-20	740	755	740	748	12,800	93.50
2012-02-17	733	753	733	745	20,300	93.13
2012-02-16	737	739	728	730	25,800	91.25
2012-02-15	741	746	735	742	21,700	92.75
2012-02-14	746	749	735	738	6,100	92.25
2012-02-13	728	750	728	740	15,300	92.50
2012-02-10	726	729	722	726	15,500	90.75
2012-02-09	725	730	722	726	11,700	90.75
2012-02-08	725	731	722	725	19,000	90.63
2012-02-07	728	732	725	725	7,600	90.63
2012-02-06	733	737	728	728	14,800	91
2012-02-03	730	733	725	732	8,000	91.50
2012-02-02	732	732	726	730	15,600	91.25
2012-02-01	740	740	725	731	13,900	91.38
2012-01-31	747	760	725	745	21,200	93.13
2012-01-30	738	750	731	745	4,700	93.13
2012-01-27	735	742	720	724	5,500	90.50
2012-01-26	748	748	731	731	11,100	91.38
2012-01-25	739	750	735	740	13,000	92.50
2012-01-24	736	736	725	727	6,400	90.88
2012-01-23	713	730	705	727	21,400	90.88
2012-01-20	701	703	690	693	11,300	86.63
2012-01-19	704	704	695	696	11,500	87
2012-01-18	707	707	704	704	800	88
2012-01-17	710	710	710	710	400	88.75
2012-01-16	707	707	703	705	400	88.13
2012-01-13	705	707	705	707	1,200	88.38
2012-01-12	715	715	710	710	1,900	88.75
2012-01-11	730	730	715	715	1,800	89.38
2012-01-10	719	719	715	715	200	89.38
2012-01-06	715	718	714	714	600	89.25
2012-01-05	720	722	711	711	4,200	88.88
2012-01-04	720	722	718	720	3,800	90

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

2025年04月
日	月	火	水	木	金	土
« 03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