8771 イー・ギャランティ(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,609	2,648	2,600	2,612	16,200	1,306
2015-12-29	2,650	2,660	2,586	2,659	11,400	1,329.50
2015-12-28	2,542	2,647	2,535	2,640	15,300	1,320
2015-12-25	2,600	2,622	2,516	2,542	38,200	1,271
2015-12-24	2,693	2,703	2,600	2,672	36,000	1,336
2015-12-22	2,725	2,751	2,686	2,700	19,100	1,350
2015-12-21	2,694	2,760	2,681	2,753	22,900	1,376.50
2015-12-18	2,740	2,800	2,672	2,695	37,000	1,347.50
2015-12-17	2,715	2,765	2,706	2,729	44,200	1,364.50
2015-12-16	2,694	2,694	2,658	2,678	11,200	1,339
2015-12-15	2,715	2,717	2,620	2,651	19,300	1,325.50
2015-12-14	2,620	2,698	2,618	2,689	20,100	1,344.50
2015-12-11	2,693	2,740	2,655	2,720	54,700	1,360
2015-12-10	2,688	2,688	2,594	2,601	29,700	1,300.50
2015-12-09	2,624	2,694	2,624	2,694	28,200	1,347
2015-12-08	2,700	2,700	2,587	2,629	22,800	1,314.50
2015-12-07	2,728	2,750	2,669	2,688	25,500	1,344
2015-12-04	2,645	2,785	2,630	2,725	48,000	1,362.50
2015-12-03	2,708	2,708	2,653	2,695	23,300	1,347.50
2015-12-02	2,710	2,724	2,631	2,704	29,300	1,352
2015-12-01	2,760	2,761	2,701	2,723	12,600	1,361.50
2015-11-30	2,727	2,790	2,717	2,750	54,600	1,375
2015-11-27	2,700	2,722	2,651	2,659	26,200	1,329.50
2015-11-26	2,630	2,714	2,614	2,685	53,800	1,342.50
2015-11-25	2,570	2,608	2,541	2,607	49,100	1,303.50
2015-11-24	2,524	2,550	2,510	2,550	24,900	1,275
2015-11-20	2,544	2,544	2,500	2,530	12,800	1,265
2015-11-19	2,510	2,546	2,481	2,496	15,000	1,248
2015-11-18	2,510	2,548	2,481	2,488	29,900	1,244
2015-11-17	2,450	2,503	2,450	2,501	42,000	1,250.50
2015-11-16	2,459	2,467	2,400	2,411	21,200	1,205.50
2015-11-13	2,450	2,501	2,439	2,474	25,400	1,237
2015-11-12	2,496	2,496	2,447	2,467	24,000	1,233.50
2015-11-11	2,447	2,500	2,434	2,447	44,400	1,223.50
2015-11-10	2,430	2,449	2,400	2,418	21,100	1,209
2015-11-09	2,375	2,447	2,375	2,418	34,500	1,209
2015-11-06	2,409	2,409	2,348	2,367	14,100	1,183.50
2015-11-05	2,410	2,428	2,385	2,400	17,600	1,200
2015-11-04	2,442	2,442	2,370	2,390	20,200	1,195
2015-11-02	2,450	2,450	2,370	2,392	27,300	1,196
2015-10-30	2,510	2,515	2,452	2,503	31,000	1,251.50
2015-10-29	2,460	2,507	2,427	2,487	48,300	1,243.50
2015-10-28	2,450	2,450	2,400	2,423	7,700	1,211.50
2015-10-27	2,491	2,492	2,400	2,420	19,400	1,210
2015-10-26	2,384	2,470	2,384	2,464	28,800	1,232
2015-10-23	2,389	2,389	2,335	2,349	21,300	1,174.50
2015-10-22	2,346	2,384	2,334	2,339	13,400	1,169.50
2015-10-21	2,348	2,407	2,348	2,380	10,300	1,190
2015-10-20	2,414	2,426	2,345	2,366	12,500	1,183
2015-10-19	2,427	2,446	2,402	2,412	8,500	1,206
2015-10-16	2,512	2,513	2,437	2,445	30,000	1,222.50
2015-10-15	2,449	2,513	2,449	2,489	22,700	1,244.50
2015-10-14	2,459	2,484	2,434	2,482	17,300	1,241
2015-10-13	2,426	2,515	2,421	2,490	41,000	1,245
2015-10-09	2,429	2,448	2,284	2,448	42,700	1,224
2015-10-08	2,432	2,432	2,389	2,427	23,100	1,213.50
2015-10-07	2,424	2,427	2,370	2,422	20,700	1,211
2015-10-06	2,350	2,430	2,314	2,427	44,100	1,213.50
2015-10-05	2,280	2,350	2,255	2,347	38,700	1,173.50
2015-10-02	2,216	2,260	2,139	2,238	22,600	1,119
2015-10-01	2,281	2,284	2,200	2,237	16,800	1,118.50
2015-09-30	2,097	2,250	2,097	2,235	32,600	1,117.50
2015-09-29	2,167	2,200	2,063	2,066	25,800	1,033
2015-09-28	2,190	2,269	2,161	2,214	20,300	1,107
2015-09-25	2,122	2,245	2,122	2,207	40,800	1,103.50
2015-09-24	2,140	2,157	2,115	2,122	17,500	1,061
2015-09-18	2,175	2,175	2,096	2,132	17,000	1,066
2015-09-17	2,118	2,190	2,118	2,184	15,600	1,092
2015-09-16	2,112	2,118	2,083	2,099	15,000	1,049.50
2015-09-15	2,135	2,137	2,060	2,062	20,400	1,031
2015-09-14	2,200	2,200	2,099	2,133	18,700	1,066.50
2015-09-11	2,175	2,210	2,139	2,173	34,200	1,086.50
2015-09-10	2,100	2,155	2,063	2,143	34,500	1,071.50
2015-09-09	2,002	2,105	1,988	2,100	42,600	1,050
2015-09-08	2,005	2,049	1,900	1,939	37,400	969.50
2015-09-07	1,993	2,042	1,920	2,005	51,500	1,002.50
2015-09-04	2,136	2,137	2,006	2,028	51,200	1,014
2015-09-03	2,260	2,276	2,135	2,151	19,000	1,075.50
2015-09-02	2,096	2,244	2,096	2,157	39,900	1,078.50
2015-09-01	2,227	2,246	2,154	2,160	35,800	1,080
2015-08-31	2,247	2,296	2,218	2,261	23,400	1,130.50
2015-08-28	2,270	2,270	2,218	2,238	35,000	1,119
2015-08-27	2,263	2,263	2,190	2,216	44,900	1,108
2015-08-26	2,005	2,208	2,000	2,184	59,900	1,092
2015-08-25	1,980	2,200	1,888	1,993	112,000	996.50
2015-08-24	2,177	2,276	2,062	2,091	99,900	1,045.50
2015-08-21	2,260	2,291	2,231	2,237	49,400	1,118.50
2015-08-20	2,341	2,424	2,336	2,341	37,800	1,170.50
2015-08-19	2,450	2,457	2,340	2,366	59,400	1,183
2015-08-18	2,480	2,522	2,450	2,458	34,000	1,229
2015-08-17	2,487	2,499	2,444	2,468	24,200	1,234
2015-08-14	2,459	2,498	2,454	2,498	27,400	1,249
2015-08-13	2,422	2,467	2,402	2,439	22,100	1,219.50
2015-08-12	2,470	2,501	2,398	2,430	31,600	1,215
2015-08-11	2,479	2,520	2,436	2,472	40,700	1,236
2015-08-10	2,400	2,463	2,396	2,455	44,000	1,227.50
2015-08-07	2,466	2,468	2,416	2,437	41,800	1,218.50
2015-08-06	2,522	2,522	2,467	2,472	25,100	1,236
2015-08-05	2,474	2,537	2,466	2,505	33,700	1,252.50
2015-08-04	2,501	2,501	2,430	2,466	49,300	1,233
2015-08-03	2,520	2,574	2,492	2,527	85,200	1,263.50
2015-07-31	2,560	2,560	2,418	2,458	158,900	1,229
2015-07-30	2,551	2,623	2,492	2,605	60,200	1,302.50
2015-07-29	2,594	2,594	2,496	2,519	45,700	1,259.50
2015-07-28	2,560	2,589	2,461	2,569	79,100	1,284.50
2015-07-27	2,600	2,607	2,560	2,578	47,000	1,289
2015-07-24	2,619	2,641	2,540	2,563	50,500	1,281.50
2015-07-23	2,577	2,642	2,558	2,614	64,300	1,307
2015-07-22	2,551	2,599	2,532	2,542	38,200	1,271
2015-07-21	2,578	2,605	2,525	2,601	75,200	1,300.50
2015-07-17	2,524	2,548	2,454	2,492	46,000	1,246
2015-07-16	2,380	2,598	2,362	2,522	143,000	1,261
2015-07-15	2,407	2,419	2,308	2,349	78,000	1,174.50
2015-07-14	2,464	2,473	2,390	2,408	70,300	1,204
2015-07-13	2,390	2,450	2,365	2,414	48,400	1,207
2015-07-10	2,501	2,514	2,360	2,398	113,400	1,199
2015-07-09	2,308	2,553	2,220	2,551	232,500	1,275.50
2015-07-08	2,552	2,553	2,400	2,457	126,800	1,228.50
2015-07-07	2,544	2,595	2,525	2,576	52,300	1,288
2015-07-06	2,582	2,582	2,428	2,494	112,000	1,247
2015-07-03	2,571	2,640	2,531	2,611	85,200	1,305.50
2015-07-02	2,630	2,658	2,503	2,521	102,300	1,260.50
2015-07-01	2,593	2,636	2,470	2,621	101,500	1,310.50
2015-06-30	2,400	2,560	2,399	2,543	110,500	1,271.50
2015-06-29	2,400	2,482	2,362	2,389	120,100	1,194.50
2015-06-26	2,450	2,567	2,266	2,499	181,900	1,249.50
2015-06-25	2,443	2,550	2,440	2,451	178,900	1,225.50
2015-06-24	2,450	2,469	2,409	2,443	94,400	1,221.50
2015-06-23	2,437	2,466	2,290	2,450	194,500	1,225
2015-06-22	2,208	2,373	2,208	2,370	128,300	1,185
2015-06-19	2,100	2,195	2,098	2,158	41,700	1,079
2015-06-18	2,101	2,138	2,064	2,073	43,000	1,036.50
2015-06-17	2,174	2,189	2,101	2,112	47,900	1,056
2015-06-16	2,251	2,253	2,170	2,172	33,100	1,086
2015-06-15	2,180	2,249	2,180	2,248	19,500	1,124
2015-06-12	2,144	2,216	2,144	2,205	49,300	1,102.50
2015-06-11	2,200	2,200	2,121	2,141	41,700	1,070.50
2015-06-10	2,172	2,201	2,160	2,163	24,500	1,081.50
2015-06-09	2,205	2,221	2,170	2,172	45,100	1,086
2015-06-08	2,211	2,238	2,199	2,223	29,200	1,111.50
2015-06-05	2,194	2,216	2,178	2,197	27,700	1,098.50
2015-06-04	2,198	2,240	2,150	2,214	74,900	1,107
2015-06-03	2,226	2,226	2,158	2,199	76,000	1,099.50
2015-06-02	2,261	2,280	2,206	2,226	62,500	1,113
2015-06-01	2,327	2,331	2,251	2,258	64,700	1,129
2015-05-29	2,400	2,432	2,347	2,360	92,100	1,180
2015-05-28	2,361	2,395	2,354	2,386	129,100	1,193
2015-05-27	2,258	2,329	2,244	2,315	95,600	1,157.50
2015-05-26	2,150	2,233	2,146	2,221	77,400	1,110.50
2015-05-25	2,100	2,149	2,090	2,146	64,000	1,073
2015-05-22	2,070	2,097	2,070	2,093	33,800	1,046.50
2015-05-21	2,068	2,082	2,041	2,060	38,100	1,030
2015-05-20	2,080	2,098	2,055	2,093	41,100	1,046.50
2015-05-19	2,028	2,075	2,025	2,067	55,400	1,033.50
2015-05-18	1,989	2,014	1,972	2,014	58,400	1,007
2015-05-15	1,970	1,993	1,935	1,968	64,400	984
2015-05-14	1,910	1,917	1,891	1,893	14,200	946.50
2015-05-13	1,920	1,920	1,895	1,907	14,500	953.50
2015-05-12	1,920	1,923	1,900	1,904	13,100	952
2015-05-11	1,923	1,955	1,912	1,924	19,600	962
2015-05-08	1,854	1,897	1,854	1,895	13,600	947.50
2015-05-07	1,893	1,893	1,842	1,853	22,300	926.50
2015-05-01	1,923	1,931	1,826	1,893	58,200	946.50
2015-04-30	1,960	1,977	1,939	1,963	26,800	981.50
2015-04-28	1,984	1,988	1,976	1,987	19,400	993.50
2015-04-27	1,968	1,985	1,960	1,983	28,100	991.50
2015-04-24	1,956	1,963	1,945	1,959	19,500	979.50
2015-04-23	1,919	1,956	1,910	1,951	30,000	975.50
2015-04-22	1,920	1,920	1,896	1,903	19,500	951.50
2015-04-21	1,920	1,920	1,900	1,910	15,900	955
2015-04-20	1,902	1,939	1,892	1,901	24,500	950.50
2015-04-17	1,945	1,945	1,914	1,914	15,500	957
2015-04-16	1,949	1,978	1,910	1,945	25,700	972.50
2015-04-15	1,968	1,968	1,923	1,930	10,300	965
2015-04-14	1,958	1,979	1,948	1,956	25,800	978
2015-04-13	1,940	1,970	1,940	1,958	9,400	979
2015-04-10	1,930	1,949	1,923	1,935	24,200	967.50
2015-04-09	1,959	1,981	1,930	1,935	26,200	967.50
2015-04-08	1,985	1,988	1,955	1,962	13,300	981
2015-04-07	1,969	1,981	1,962	1,978	41,500	989
2015-04-06	1,934	1,957	1,922	1,950	27,800	975
2015-04-03	1,925	1,934	1,911	1,919	11,300	959.50
2015-04-02	1,906	1,930	1,900	1,921	19,200	960.50
2015-04-01	1,944	1,944	1,894	1,906	26,700	953
2015-03-31	1,930	1,945	1,895	1,904	28,400	952
2015-03-30	1,886	1,915	1,877	1,912	36,100	956
2015-03-27	1,861	1,902	1,853	1,859	36,100	929.50
2015-03-26	1,910	1,937	1,877	1,900	40,100	950
2015-03-25	1,942	1,942	1,927	1,932	16,700	966
2015-03-24	1,961	1,961	1,896	1,929	38,300	964.50
2015-03-23	1,930	1,960	1,909	1,959	57,600	979.50
2015-03-20	1,900	1,935	1,893	1,929	37,500	964.50
2015-03-19	1,908	1,908	1,866	1,880	17,100	940
2015-03-18	1,909	1,909	1,871	1,894	15,500	947
2015-03-17	1,900	1,905	1,885	1,894	38,300	947
2015-03-16	1,855	1,893	1,855	1,889	45,900	944.50
2015-03-13	1,845	1,863	1,842	1,850	44,300	925
2015-03-12	1,828	1,843	1,805	1,835	27,100	917.50
2015-03-11	1,823	1,823	1,802	1,818	15,600	909
2015-03-10	1,786	1,828	1,786	1,807	20,900	903.50
2015-03-09	1,783	1,798	1,781	1,785	14,400	892.50
2015-03-06	1,790	1,803	1,787	1,794	14,100	897
2015-03-05	1,773	1,812	1,773	1,787	16,000	893.50
2015-03-04	1,782	1,794	1,766	1,785	19,100	892.50
2015-03-03	1,810	1,810	1,782	1,788	17,800	894
2015-03-02	1,819	1,826	1,800	1,800	17,700	900
2015-02-27	1,825	1,830	1,806	1,807	20,700	903.50
2015-02-26	1,830	1,853	1,810	1,825	24,600	912.50
2015-02-25	1,860	1,862	1,840	1,845	9,500	922.50
2015-02-24	1,869	1,869	1,840	1,853	10,200	926.50
2015-02-23	1,888	1,897	1,847	1,852	25,200	926
2015-02-20	1,847	1,894	1,847	1,887	54,100	943.50
2015-02-19	1,807	1,847	1,807	1,837	25,000	918.50
2015-02-18	1,800	1,841	1,800	1,826	21,000	913
2015-02-17	1,821	1,835	1,799	1,802	20,400	901
2015-02-16	1,829	1,872	1,821	1,840	33,100	920
2015-02-13	1,830	1,870	1,830	1,841	38,900	920.50
2015-02-12	1,835	1,850	1,830	1,830	15,200	915
2015-02-10	1,847	1,847	1,826	1,827	9,900	913.50
2015-02-09	1,833	1,848	1,821	1,825	12,400	912.50
2015-02-06	1,825	1,847	1,815	1,831	20,300	915.50
2015-02-05	1,810	1,854	1,793	1,825	41,500	912.50
2015-02-04	1,774	1,804	1,774	1,804	17,300	902
2015-02-03	1,777	1,787	1,745	1,771	25,700	885.50
2015-02-02	1,758	1,793	1,749	1,777	34,100	888.50
2015-01-30	1,752	1,765	1,699	1,724	35,900	862
2015-01-29	1,799	1,799	1,743	1,745	22,600	872.50
2015-01-28	1,725	1,819	1,716	1,795	72,200	897.50
2015-01-27	1,670	1,699	1,670	1,698	14,200	849
2015-01-26	1,665	1,685	1,660	1,678	9,000	839
2015-01-23	1,670	1,678	1,661	1,667	9,100	833.50
2015-01-22	1,675	1,678	1,654	1,660	19,900	830
2015-01-21	1,702	1,702	1,670	1,678	9,100	839
2015-01-20	1,664	1,699	1,663	1,698	11,300	849
2015-01-19	1,695	1,695	1,656	1,664	9,000	832
2015-01-16	1,658	1,670	1,643	1,660	20,200	830
2015-01-15	1,675	1,687	1,663	1,687	12,400	843.50
2015-01-14	1,672	1,698	1,660	1,664	18,300	832
2015-01-13	1,679	1,685	1,666	1,683	19,600	841.50
2015-01-09	1,692	1,709	1,687	1,688	21,100	844
2015-01-08	1,701	1,713	1,692	1,692	40,600	846
2015-01-07	1,710	1,715	1,694	1,695	54,900	847.50
2015-01-06	1,780	1,780	1,720	1,731	38,700	865.50
2015-01-05	1,785	1,807	1,766	1,788	20,000	894

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