8771 イー・ギャランティ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	2,500	2,500	2,449	2,476	120,000	1,238
2013-12-27	2,510	2,530	2,450	2,462	99,300	1,231
2013-12-26	2,527	2,565	2,494	2,505	125,200	1,252.50
2013-12-25	2,436	2,509	2,425	2,477	346,100	1,238.50
2013-12-24	2,446	2,475	2,400	2,406	340,500	1,203
2013-12-20	2,320	2,396	2,320	2,368	189,400	1,184
2013-12-19	2,270	2,306	2,252	2,282	95,400	1,141
2013-12-18	2,180	2,250	2,175	2,229	84,400	1,114.50
2013-12-17	2,238	2,280	2,185	2,207	99,300	1,103.50
2013-12-16	2,345	2,352	2,234	2,235	97,400	1,117.50
2013-12-13	2,395	2,415	2,350	2,353	76,200	1,176.50
2013-12-12	2,366	2,398	2,343	2,383	69,300	1,191.50
2013-12-11	2,441	2,448	2,339	2,399	141,100	1,199.50
2013-12-10	2,424	2,436	2,383	2,404	87,900	1,202
2013-12-09	2,484	2,486	2,395	2,436	183,200	1,218
2013-12-06	2,405	2,410	2,332	2,400	133,600	1,200
2013-12-05	2,420	2,448	2,350	2,403	298,900	1,201.50
2013-12-04	2,343	2,370	2,318	2,331	73,800	1,165.50
2013-12-03	2,386	2,429	2,345	2,389	158,400	1,194.50
2013-12-02	2,230	2,342	2,230	2,340	105,300	1,170
2013-11-29	2,250	2,280	2,230	2,240	70,200	1,120
2013-11-28	2,259	2,279	2,221	2,255	49,400	1,127.50
2013-11-27	2,275	2,326	2,219	2,247	97,700	1,123.50
2013-11-26	2,273	2,326	2,260	2,318	78,200	1,159
2013-11-25	2,377	2,377	2,284	2,311	58,700	1,155.50
2013-11-22	2,318	2,410	2,265	2,310	223,800	1,155
2013-11-21	2,302	2,345	2,252	2,286	99,100	1,143
2013-11-20	2,372	2,390	2,318	2,330	98,900	1,165
2013-11-19	2,420	2,420	2,315	2,379	140,400	1,189.50
2013-11-18	2,363	2,473	2,302	2,392	350,900	1,196
2013-11-15	2,121	2,274	2,121	2,263	200,600	1,131.50
2013-11-14	2,080	2,160	2,073	2,106	98,000	1,053
2013-11-13	2,091	2,132	2,053	2,088	72,400	1,044
2013-11-12	2,042	2,181	2,042	2,115	140,900	1,057.50
2013-11-11	2,143	2,165	2,002	2,030	159,400	1,015
2013-11-08	2,151	2,190	2,113	2,143	83,500	1,071.50
2013-11-07	2,195	2,285	2,185	2,208	102,900	1,104
2013-11-06	2,212	2,215	2,153	2,185	85,100	1,092.50
2013-11-05	2,222	2,248	2,185	2,212	77,300	1,106
2013-11-01	2,276	2,282	2,140	2,181	177,700	1,090.50
2013-10-31	2,460	2,460	2,264	2,298	185,100	1,149
2013-10-30	2,453	2,525	2,402	2,430	166,000	1,215
2013-10-29	2,599	2,600	2,391	2,446	247,000	1,223
2013-10-28	2,699	2,728	2,588	2,618	153,500	1,309
2013-10-25	2,600	2,669	2,501	2,638	278,800	1,319
2013-10-24	2,451	2,580	2,412	2,565	188,300	1,282.50
2013-10-23	2,589	2,648	2,457	2,476	343,700	1,238
2013-10-22	2,510	2,537	2,401	2,527	356,300	1,263.50
2013-10-21	2,340	2,586	2,340	2,535	451,700	1,267.50
2013-10-18	2,220	2,300	2,202	2,291	161,400	1,145.50
2013-10-17	2,160	2,225	2,160	2,220	174,800	1,110
2013-10-16	2,081	2,133	2,077	2,088	50,700	1,044
2013-10-15	2,164	2,194	2,074	2,105	110,900	1,052.50
2013-10-11	2,211	2,247	2,151	2,177	132,900	1,088.50
2013-10-10	2,192	2,225	2,131	2,167	142,000	1,083.50
2013-10-09	1,980	2,199	1,980	2,190	214,000	1,095
2013-10-08	1,890	2,015	1,880	2,006	127,100	1,003
2013-10-07	2,000	2,040	1,919	1,932	115,900	966
2013-10-04	2,055	2,080	2,008	2,041	87,800	1,020.50
2013-10-03	2,063	2,115	2,060	2,080	74,100	1,040
2013-10-02	2,060	2,120	2,055	2,084	118,000	1,042
2013-10-01	2,099	2,118	2,043	2,045	81,400	1,022.50
2013-09-30	2,090	2,123	2,067	2,088	86,300	1,044
2013-09-27	2,153	2,193	2,121	2,151	94,400	1,075.50
2013-09-26	2,098	2,188	2,050	2,170	109,400	1,085
2013-09-25	2,240	2,250	2,108	2,119	137,700	1,059.50
2013-09-24	2,189	2,253	2,182	2,238	104,300	1,119
2013-09-20	2,251	2,275	2,220	2,230	140,100	1,115
2013-09-19	2,310	2,396	2,220	2,289	338,300	1,144.50
2013-09-18	2,005	2,178	2,001	2,160	289,500	1,080
2013-09-17	2,030	2,076	2,000	2,000	99,000	1,000
2013-09-13	1,998	2,035	1,980	1,999	58,300	999.50
2013-09-12	2,006	2,042	1,981	1,999	55,400	999.50
2013-09-11	2,001	2,070	1,980	2,027	108,300	1,013.50
2013-09-10	2,000	2,020	1,936	1,961	91,800	980.50
2013-09-09	2,083	2,083	1,960	2,007	84,500	1,003.50
2013-09-06	2,050	2,055	1,933	1,953	105,500	976.50
2013-09-05	2,139	2,169	2,018	2,050	105,300	1,025
2013-09-04	2,001	2,135	2,000	2,109	125,100	1,054.50
2013-09-03	2,020	2,090	1,994	2,039	196,700	1,019.50
2013-09-02	1,853	1,998	1,852	1,980	187,200	990
2013-08-30	1,853	1,887	1,838	1,847	79,500	923.50
2013-08-29	1,826	1,919	1,821	1,845	101,400	922.50
2013-08-28	1,884	1,888	1,811	1,819	196,900	909.50
2013-08-27	1,970	2,007	1,900	1,964	127,300	982
2013-08-26	2,038	2,074	1,995	2,000	111,100	1,000
2013-08-23	2,162	2,169	2,039	2,052	101,500	1,026
2013-08-22	2,112	2,127	2,053	2,062	77,900	1,031
2013-08-21	2,160	2,183	2,110	2,138	50,200	1,069
2013-08-20	2,200	2,296	2,170	2,181	85,700	1,090.50
2013-08-19	2,200	2,250	2,150	2,205	88,700	1,102.50
2013-08-16	2,138	2,279	2,130	2,265	79,400	1,132.50
2013-08-15	2,242	2,275	2,198	2,221	59,000	1,110.50
2013-08-14	2,300	2,402	2,233	2,295	79,600	1,147.50
2013-08-13	2,200	2,279	2,175	2,271	95,700	1,135.50
2013-08-12	2,340	2,340	2,150	2,174	126,400	1,087
2013-08-09	2,435	2,482	2,351	2,377	79,400	1,188.50
2013-08-08	2,480	2,556	2,379	2,418	167,200	1,209
2013-08-07	2,600	2,649	2,536	2,541	104,000	1,270.50
2013-08-06	2,699	2,740	2,560	2,659	190,200	1,329.50
2013-08-05	2,510	2,686	2,505	2,655	172,100	1,327.50
2013-08-02	2,450	2,638	2,432	2,551	331,400	1,275.50
2013-08-01	2,382	2,465	2,240	2,457	185,300	1,228.50
2013-07-31	2,640	2,640	2,400	2,420	230,000	1,210
2013-07-30	2,496	2,668	2,496	2,632	275,700	1,316
2013-07-29	2,682	2,732	2,480	2,495	265,500	1,247.50
2013-07-26	2,830	2,964	2,810	2,832	142,200	1,416
2013-07-25	2,921	2,958	2,861	2,865	139,700	1,432.50
2013-07-24	2,881	3,035	2,871	2,958	159,200	1,479
2013-07-23	2,981	3,020	2,892	2,900	184,500	1,450
2013-07-22	3,175	3,175	3,020	3,045	113,400	1,522.50
2013-07-19	3,160	3,185	2,951	3,035	164,400	1,517.50
2013-07-18	3,110	3,155	3,000	3,125	148,500	1,562.50
2013-07-17	3,200	3,235	3,090	3,130	163,200	1,565
2013-07-16	3,220	3,380	3,190	3,240	243,700	1,620
2013-07-12	3,255	3,280	3,070	3,190	217,500	1,595
2013-07-11	3,025	3,225	2,945	3,215	213,500	1,607.50
2013-07-10	3,185	3,245	3,030	3,080	264,900	1,540
2013-07-09	3,220	3,285	3,075	3,230	413,700	1,615
2013-07-08	3,200	3,460	3,150	3,290	844,500	1,645
2013-07-05	3,300	3,310	3,020	3,060	526,000	1,530
2013-07-04	2,802	3,135	2,770	3,110	792,200	1,555
2013-07-03	2,588	2,830	2,485	2,820	610,000	1,410
2013-07-02	2,499	2,589	2,382	2,499	426,300	1,249.50
2013-07-01	2,135	2,360	2,127	2,360	275,300	1,180
2013-06-28	2,000	2,105	1,970	2,090	205,400	1,045
2013-06-27	1,953	2,050	1,782	1,971	405,300	985.50
2013-06-26	2,296	2,300	1,906	1,950	371,200	975
2013-06-25	2,301	2,320	2,142	2,196	183,900	1,098
2013-06-24	2,329	2,455	2,215	2,351	455,900	1,175.50
2013-06-21	2,110	2,205	2,010	2,179	222,200	1,089.50
2013-06-20	2,300	2,370	2,217	2,232	148,800	1,116
2013-06-19	2,440	2,457	2,223	2,260	229,100	1,130
2013-06-18	2,411	2,484	2,368	2,384	218,200	1,192
2013-06-17	2,282	2,380	2,270	2,358	132,300	1,179
2013-06-14	2,475	2,480	2,340	2,342	174,200	1,171
2013-06-13	2,411	2,500	2,354	2,355	219,900	1,177.50
2013-06-12	2,279	2,560	2,251	2,511	198,300	1,255.50
2013-06-11	2,423	2,543	2,333	2,425	273,400	1,212.50
2013-06-10	2,409	2,473	2,351	2,473	244,300	1,236.50
2013-06-07	2,177	2,280	2,051	2,177	387,500	1,088.50
2013-06-06	2,480	2,575	2,202	2,288	404,400	1,144
2013-06-05	2,766	2,988	2,560	2,610	476,400	1,305
2013-06-04	2,568	2,745	2,389	2,716	365,800	1,358
2013-06-03	2,697	2,839	2,600	2,611	220,500	1,305.50
2013-05-31	2,830	2,900	2,701	2,797	185,600	1,398.50
2013-05-30	2,840	2,985	2,651	2,773	259,400	1,386.50
2013-05-29	2,850	3,050	2,842	2,961	381,700	1,480.50
2013-05-28	2,951	3,100	2,710	2,900	381,000	1,450
2013-05-27	2,697	2,798	2,507	2,651	326,300	1,325.50
2013-05-24	3,050	3,220	2,550	2,839	513,600	1,419.50
2013-05-23	3,480	3,615	2,872	2,918	570,700	1,459
2013-05-22	3,480	3,715	3,350	3,460	374,800	1,730
2013-05-21	3,850	3,915	3,665	3,680	370,000	1,840
2013-05-20	3,605	4,060	3,605	3,990	721,100	1,995
2013-05-17	3,280	3,690	3,280	3,485	406,500	1,742.50
2013-05-16	3,300	3,585	2,700	3,460	929,000	1,730
2013-05-15	3,425	3,785	3,285	3,285	639,000	1,642.50
2013-05-14	4,310	4,335	3,900	3,985	553,500	1,992.50
2013-05-13	4,310	4,600	4,255	4,380	423,800	2,190
2013-05-10	4,580	4,580	4,150	4,510	552,800	2,255
2013-05-09	4,500	4,625	4,350	4,555	688,900	2,277.50
2013-05-08	4,055	4,660	3,975	4,200	1,136,800	2,100
2013-05-07	3,550	4,100	3,500	4,065	1,315,600	2,032.50
2013-05-02	3,340	3,440	3,285	3,440	218,100	1,720
2013-05-01	3,420	3,500	3,340	3,375	405,900	1,687.50
2013-04-30	3,400	3,590	3,335	3,430	608,800	1,715
2013-04-26	3,150	3,450	3,060	3,450	723,800	1,725
2013-04-25	3,270	3,340	3,000	3,225	727,500	1,612.50
2013-04-24	3,450	3,550	3,220	3,345	968,100	1,672.50
2013-04-23	3,080	3,380	3,025	3,315	1,693,600	1,657.50
2013-04-22	2,759	2,909	2,666	2,909	1,794,300	1,454.50
2013-04-19	2,380	2,476	2,316	2,409	351,700	1,204.50
2013-04-18	2,430	2,568	2,250	2,366	809,300	1,183
2013-04-17	2,262	2,429	2,261	2,418	963,700	1,209
2013-04-16	2,081	2,260	2,016	2,227	796,900	1,113.50
2013-04-15	2,015	2,149	1,990	2,148	857,500	1,074
2013-04-12	1,920	1,995	1,885	1,989	273,400	994.50
2013-04-11	1,999	1,999	1,800	1,905	344,700	952.50
2013-04-10	2,000	2,029	1,940	1,960	249,300	980
2013-04-09	2,066	2,080	1,953	1,983	394,200	991.50
2013-04-08	2,020	2,057	1,955	2,032	499,200	1,016
2013-04-05	2,095	2,149	1,920	1,948	686,400	974
2013-04-04	1,980	2,090	1,940	2,017	553,900	1,008.50
2013-04-03	2,098	2,167	1,978	2,056	1,017,000	1,028
2013-04-02	1,690	2,050	1,620	2,048	965,300	1,024
2013-04-01	2,145	2,189	1,792	1,825	1,275,300	912.50
2013-03-29	1,839	1,992	1,735	1,989	962,800	994.50
2013-03-28	1,775	1,900	1,712	1,802	727,600	901
2013-03-27	1,526	1,796	1,524	1,775	900,500	887.50
2013-03-26	1,469	1,560	1,408	1,513	546,600	756.50
2013-03-25	1,390	1,494	1,361	1,482	667,800	741
2013-03-22	1,360	1,370	1,309	1,327	185,400	663.50
2013-03-21	1,239	1,370	1,190	1,359	505,100	679.50
2013-03-19	1,265	1,286	1,201	1,239	259,100	619.50
2013-03-18	1,301	1,323	1,275	1,276	130,200	638
2013-03-15	1,359	1,365	1,307	1,325	128,100	662.50
2013-03-14	1,316	1,373	1,314	1,341	165,100	670.50
2013-03-13	1,255	1,353	1,255	1,316	185,200	658
2013-03-12	1,322	1,360	1,251	1,280	396,000	640
2013-03-11	1,370	1,404	1,310	1,340	307,600	670
2013-03-08	1,390	1,410	1,355	1,375	261,200	687.50
2013-03-07	1,458	1,458	1,362	1,385	277,900	692.50
2013-03-06	1,350	1,450	1,342	1,405	508,700	702.50
2013-03-05	1,380	1,393	1,282	1,296	443,100	648
2013-03-04	1,173	1,385	1,160	1,365	671,800	682.50
2013-03-01	1,080	1,145	1,071	1,140	295,700	570
2013-02-28	1,086	1,140	1,081	1,093	235,100	546.50
2013-02-27	1,069	1,140	1,060	1,116	304,800	558
2013-02-26	1,005	1,090	971	1,049	275,900	524.50
2013-02-25	1,999	2,110	1,961	2,082	211,800	520.50
2013-02-22	1,915	2,000	1,895	2,000	126,300	500
2013-02-21	1,920	1,931	1,895	1,923	60,500	480.75
2013-02-20	1,938	1,938	1,889	1,932	78,400	483
2013-02-19	1,941	1,941	1,896	1,907	78,800	476.75
2013-02-18	1,875	1,934	1,854	1,906	111,000	476.50
2013-02-15	1,850	1,853	1,720	1,808	158,000	452
2013-02-14	1,879	1,918	1,826	1,855	61,100	463.75
2013-02-13	1,882	1,970	1,840	1,879	125,500	469.75
2013-02-12	2,010	2,049	1,906	1,919	129,400	479.75
2013-02-08	2,020	2,086	1,880	1,930	258,500	482.50
2013-02-07	1,847	1,998	1,843	1,992	252,000	498
2013-02-06	1,840	1,845	1,800	1,835	138,800	458.75
2013-02-05	1,821	1,850	1,780	1,800	210,800	450
2013-02-04	1,732	1,825	1,731	1,800	256,600	450
2013-02-01	1,715	1,740	1,660	1,689	184,800	422.25
2013-01-31	1,678	1,810	1,632	1,711	536,700	427.75
2013-01-30	1,550	1,615	1,525	1,589	227,600	397.25
2013-01-29	1,660	1,660	1,560	1,560	255,400	390
2013-01-28	1,538	1,612	1,512	1,600	190,900	400
2013-01-25	1,499	1,548	1,480	1,538	133,300	384.50
2013-01-24	1,465	1,490	1,465	1,473	37,300	368.25
2013-01-23	1,500	1,507	1,465	1,485	64,200	371.25
2013-01-22	1,530	1,539	1,477	1,506	90,700	376.50
2013-01-21	1,480	1,520	1,462	1,512	118,600	378
2013-01-18	1,432	1,450	1,415	1,450	26,500	362.50
2013-01-17	1,441	1,458	1,402	1,423	40,300	355.75
2013-01-16	1,480	1,487	1,418	1,434	75,100	358.50
2013-01-15	1,395	1,450	1,390	1,450	61,900	362.50
2013-01-11	1,401	1,405	1,361	1,388	37,700	347
2013-01-10	1,419	1,419	1,365	1,400	47,800	350
2013-01-09	1,400	1,413	1,395	1,406	41,000	351.50
2013-01-08	1,386	1,425	1,382	1,400	44,600	350
2013-01-07	1,475	1,489	1,370	1,370	70,200	342.50
2013-01-04	1,490	1,498	1,425	1,458	69,300	364.50

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