8771 イー・ギャランティ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,457	2,485	2,449	2,478	24,100	1,239
2016-12-29	2,454	2,494	2,451	2,467	35,400	1,233.50
2016-12-28	2,455	2,460	2,441	2,457	35,300	1,228.50
2016-12-27	2,459	2,460	2,446	2,450	51,000	1,225
2016-12-26	2,445	2,458	2,441	2,449	49,700	1,224.50
2016-12-22	2,450	2,453	2,438	2,445	44,600	1,222.50
2016-12-21	2,467	2,467	2,430	2,445	44,300	1,222.50
2016-12-20	2,423	2,467	2,420	2,455	68,600	1,227.50
2016-12-19	2,420	2,420	2,390	2,399	57,000	1,199.50
2016-12-16	2,466	2,484	2,440	2,448	50,900	1,224
2016-12-15	2,477	2,500	2,449	2,455	54,400	1,227.50
2016-12-14	2,498	2,546	2,482	2,499	86,800	1,249.50
2016-12-13	2,434	2,477	2,426	2,473	40,100	1,236.50
2016-12-12	2,423	2,444	2,418	2,434	39,200	1,217
2016-12-09	2,411	2,435	2,395	2,421	45,000	1,210.50
2016-12-08	2,465	2,465	2,421	2,434	24,700	1,217
2016-12-07	2,473	2,479	2,433	2,448	28,000	1,224
2016-12-06	2,432	2,448	2,410	2,423	25,100	1,211.50
2016-12-05	2,455	2,490	2,406	2,421	38,500	1,210.50
2016-12-02	2,472	2,484	2,450	2,470	46,000	1,235
2016-12-01	2,496	2,508	2,474	2,477	47,200	1,238.50
2016-11-30	2,544	2,550	2,487	2,495	52,500	1,247.50
2016-11-29	2,589	2,589	2,543	2,552	26,700	1,276
2016-11-28	2,548	2,548	2,466	2,543	47,600	1,271.50
2016-11-25	2,570	2,576	2,530	2,548	47,700	1,274
2016-11-24	2,639	2,639	2,555	2,576	23,900	1,288
2016-11-22	2,620	2,645	2,575	2,624	20,100	1,312
2016-11-21	2,605	2,647	2,587	2,618	29,000	1,309
2016-11-18	2,626	2,626	2,570	2,580	37,300	1,290
2016-11-17	2,593	2,610	2,551	2,562	19,900	1,281
2016-11-16	2,540	2,578	2,538	2,561	31,900	1,280.50
2016-11-15	2,580	2,580	2,529	2,533	28,000	1,266.50
2016-11-14	2,505	2,586	2,505	2,558	39,100	1,279
2016-11-11	2,607	2,607	2,497	2,504	42,400	1,252
2016-11-10	2,650	2,650	2,534	2,595	37,300	1,297.50
2016-11-09	2,627	2,627	2,422	2,450	50,900	1,225
2016-11-08	2,635	2,641	2,597	2,600	28,100	1,300
2016-11-07	2,660	2,664	2,599	2,612	26,600	1,306
2016-11-04	2,700	2,700	2,623	2,634	32,100	1,317
2016-11-02	2,725	2,744	2,703	2,724	31,400	1,362
2016-11-01	2,794	2,794	2,699	2,772	53,500	1,386
2016-10-31	2,675	2,815	2,667	2,798	164,800	1,399
2016-10-28	2,630	2,630	2,535	2,558	63,000	1,279
2016-10-27	2,610	2,624	2,576	2,580	52,700	1,290
2016-10-26	2,655	2,658	2,608	2,618	29,900	1,309
2016-10-25	2,616	2,666	2,596	2,649	79,900	1,324.50
2016-10-24	2,574	2,622	2,574	2,616	76,400	1,308
2016-10-21	2,544	2,568	2,539	2,549	44,300	1,274.50
2016-10-20	2,516	2,532	2,501	2,523	34,300	1,261.50
2016-10-19	2,525	2,540	2,500	2,516	37,000	1,258
2016-10-18	2,547	2,570	2,511	2,511	43,900	1,255.50
2016-10-17	2,548	2,551	2,504	2,547	45,100	1,273.50
2016-10-14	2,535	2,589	2,514	2,548	44,100	1,274
2016-10-13	2,534	2,545	2,485	2,532	44,400	1,266
2016-10-12	2,520	2,520	2,477	2,497	44,800	1,248.50
2016-10-11	2,577	2,584	2,539	2,543	34,200	1,271.50
2016-10-07	2,625	2,626	2,599	2,603	21,400	1,301.50
2016-10-06	2,684	2,684	2,625	2,625	38,100	1,312.50
2016-10-05	2,743	2,743	2,685	2,704	38,600	1,352
2016-10-04	2,784	2,786	2,733	2,743	20,500	1,371.50
2016-10-03	2,801	2,840	2,784	2,784	18,100	1,392
2016-09-30	2,762	2,794	2,737	2,774	34,300	1,387
2016-09-29	2,801	2,816	2,750	2,762	24,100	1,381
2016-09-28	2,790	2,817	2,767	2,772	45,500	1,386
2016-09-27	2,695	2,800	2,684	2,800	36,100	1,400
2016-09-26	2,721	2,749	2,688	2,695	40,700	1,347.50
2016-09-23	2,770	2,770	2,701	2,709	39,600	1,354.50
2016-09-21	2,650	2,767	2,650	2,759	28,200	1,379.50
2016-09-20	2,568	2,633	2,563	2,601	20,900	1,300.50
2016-09-16	2,645	2,645	2,561	2,582	31,400	1,291
2016-09-15	2,664	2,665	2,585	2,600	22,700	1,300
2016-09-14	2,650	2,650	2,613	2,620	13,400	1,310
2016-09-13	2,717	2,720	2,643	2,650	22,800	1,325
2016-09-12	2,737	2,737	2,655	2,667	18,900	1,333.50
2016-09-09	2,768	2,794	2,725	2,737	23,000	1,368.50
2016-09-08	2,788	2,791	2,743	2,755	18,100	1,377.50
2016-09-07	2,750	2,793	2,740	2,788	16,100	1,394
2016-09-06	2,771	2,828	2,748	2,797	18,100	1,398.50
2016-09-05	2,786	2,788	2,711	2,721	18,000	1,360.50
2016-09-02	2,721	2,807	2,721	2,792	14,300	1,396
2016-09-01	2,724	2,756	2,700	2,721	27,800	1,360.50
2016-08-31	2,780	2,780	2,722	2,734	35,200	1,367
2016-08-30	2,799	2,799	2,762	2,778	16,400	1,389
2016-08-29	2,787	2,798	2,720	2,788	30,300	1,394
2016-08-26	2,718	2,785	2,687	2,687	26,900	1,343.50
2016-08-25	2,755	2,773	2,701	2,738	26,900	1,369
2016-08-24	2,851	2,851	2,730	2,741	24,200	1,370.50
2016-08-23	2,830	2,861	2,783	2,795	22,700	1,397.50
2016-08-22	2,849	2,849	2,775	2,810	34,600	1,405
2016-08-19	2,968	2,971	2,819	2,849	44,400	1,424.50
2016-08-18	2,970	3,000	2,955	2,968	32,100	1,484
2016-08-17	2,893	3,010	2,893	2,990	62,400	1,495
2016-08-16	2,861	2,908	2,840	2,893	32,100	1,446.50
2016-08-15	2,912	2,912	2,862	2,878	13,300	1,439
2016-08-12	2,932	2,938	2,901	2,912	15,700	1,456
2016-08-10	2,944	2,947	2,890	2,908	25,900	1,454
2016-08-09	2,917	2,972	2,886	2,967	34,300	1,483.50
2016-08-08	2,859	2,942	2,849	2,917	44,100	1,458.50
2016-08-05	2,826	2,876	2,794	2,809	30,200	1,404.50
2016-08-04	2,769	2,834	2,762	2,831	51,600	1,415.50
2016-08-03	2,800	2,824	2,773	2,786	77,200	1,393
2016-08-02	2,896	2,947	2,825	2,846	98,700	1,423
2016-08-01	2,590	2,920	2,570	2,896	214,700	1,448
2016-07-29	3,235	3,270	2,870	3,150	52,500	1,575
2016-07-28	3,180	3,255	3,155	3,245	40,300	1,622.50
2016-07-27	3,220	3,280	3,220	3,240	67,700	1,620
2016-07-26	3,110	3,255	3,110	3,190	66,000	1,595
2016-07-25	3,160	3,200	3,095	3,110	68,700	1,555
2016-07-22	3,210	3,240	3,190	3,230	42,300	1,615
2016-07-21	3,230	3,280	3,170	3,225	33,600	1,612.50
2016-07-20	3,240	3,320	3,180	3,225	54,000	1,612.50
2016-07-19	3,200	3,280	3,200	3,255	45,300	1,627.50
2016-07-15	3,300	3,315	3,150	3,225	66,000	1,612.50
2016-07-14	3,175	3,335	3,130	3,295	75,400	1,647.50
2016-07-13	3,200	3,200	3,110	3,160	38,500	1,580
2016-07-12	3,300	3,300	3,120	3,130	75,400	1,565
2016-07-11	3,260	3,305	3,225	3,265	87,800	1,632.50
2016-07-08	3,065	3,105	3,005	3,050	55,600	1,525
2016-07-07	3,035	3,075	2,997	3,050	50,100	1,525
2016-07-06	3,110	3,110	2,955	3,040	69,200	1,520
2016-07-05	3,200	3,200	3,135	3,170	23,100	1,585
2016-07-04	3,200	3,200	3,075	3,120	73,500	1,560
2016-07-01	3,260	3,315	3,150	3,220	117,900	1,610
2016-06-30	3,145	3,255	3,140	3,240	138,400	1,620
2016-06-29	2,997	3,100	2,934	3,060	48,100	1,530
2016-06-28	2,999	3,060	2,964	3,015	52,400	1,507.50
2016-06-27	2,973	3,030	2,898	2,992	46,900	1,496
2016-06-24	3,080	3,100	2,701	2,823	73,400	1,411.50
2016-06-23	2,970	3,055	2,960	3,025	46,300	1,512.50
2016-06-22	3,000	3,000	2,902	2,974	20,300	1,487
2016-06-21	2,990	3,050	2,960	3,040	38,100	1,520
2016-06-20	2,940	3,060	2,907	2,940	42,400	1,470
2016-06-17	2,827	2,939	2,820	2,892	37,100	1,446
2016-06-16	2,985	2,985	2,855	2,865	47,300	1,432.50
2016-06-15	2,905	3,090	2,900	2,958	113,100	1,479
2016-06-14	2,724	2,885	2,724	2,858	100,000	1,429
2016-06-13	2,691	2,746	2,653	2,724	22,700	1,362
2016-06-10	2,756	2,759	2,710	2,738	25,300	1,369
2016-06-09	2,748	2,750	2,691	2,706	24,000	1,353
2016-06-08	2,650	2,740	2,601	2,740	59,000	1,370
2016-06-07	2,600	2,648	2,600	2,633	8,900	1,316.50
2016-06-06	2,555	2,599	2,555	2,599	15,100	1,299.50
2016-06-03	2,547	2,576	2,531	2,563	11,500	1,281.50
2016-06-02	2,552	2,594	2,548	2,548	7,900	1,274
2016-06-01	2,573	2,599	2,550	2,583	21,000	1,291.50
2016-05-31	2,641	2,641	2,587	2,611	7,500	1,305.50
2016-05-30	2,625	2,645	2,625	2,635	7,800	1,317.50
2016-05-27	2,594	2,594	2,563	2,575	12,100	1,287.50
2016-05-26	2,630	2,649	2,613	2,621	21,700	1,310.50
2016-05-25	2,604	2,630	2,604	2,619	26,100	1,309.50
2016-05-24	2,579	2,613	2,565	2,604	21,800	1,302
2016-05-23	2,595	2,597	2,568	2,584	16,100	1,292
2016-05-20	2,524	2,569	2,492	2,569	19,700	1,284.50
2016-05-19	2,451	2,518	2,448	2,512	22,900	1,256
2016-05-18	2,381	2,442	2,381	2,428	17,900	1,214
2016-05-17	2,340	2,402	2,307	2,381	20,900	1,190.50
2016-05-16	2,420	2,448	2,176	2,345	57,900	1,172.50
2016-05-13	2,392	2,392	2,333	2,366	16,600	1,183
2016-05-12	2,375	2,446	2,375	2,414	14,300	1,207
2016-05-11	2,431	2,454	2,387	2,393	9,100	1,196.50
2016-05-10	2,420	2,453	2,392	2,431	10,800	1,215.50
2016-05-09	2,453	2,453	2,410	2,411	7,300	1,205.50
2016-05-06	2,373	2,479	2,333	2,464	25,600	1,232
2016-05-02	2,329	2,384	2,291	2,373	27,300	1,186.50
2016-04-28	2,491	2,500	2,386	2,386	29,200	1,193
2016-04-27	2,480	2,546	2,452	2,493	15,300	1,246.50
2016-04-26	2,475	2,491	2,438	2,478	12,900	1,239
2016-04-25	2,559	2,559	2,459	2,499	18,000	1,249.50
2016-04-22	2,528	2,564	2,432	2,556	14,900	1,278
2016-04-21	2,528	2,578	2,511	2,528	19,100	1,264
2016-04-20	2,555	2,597	2,520	2,535	12,800	1,267.50
2016-04-19	2,510	2,555	2,510	2,537	13,500	1,268.50
2016-04-18	2,502	2,509	2,449	2,493	23,000	1,246.50
2016-04-15	2,478	2,579	2,478	2,579	22,500	1,289.50
2016-04-14	2,520	2,530	2,485	2,518	15,000	1,259
2016-04-13	2,499	2,528	2,489	2,513	17,300	1,256.50
2016-04-12	2,450	2,525	2,450	2,499	12,900	1,249.50
2016-04-11	2,470	2,476	2,410	2,432	14,000	1,216
2016-04-08	2,361	2,515	2,361	2,498	27,500	1,249
2016-04-07	2,349	2,403	2,332	2,398	16,600	1,199
2016-04-06	2,350	2,354	2,290	2,351	14,100	1,175.50
2016-04-05	2,375	2,422	2,375	2,380	23,400	1,190
2016-04-04	2,377	2,435	2,348	2,389	33,200	1,194.50
2016-04-01	2,522	2,522	2,386	2,387	30,100	1,193.50
2016-03-31	2,509	2,559	2,488	2,488	12,200	1,244
2016-03-30	2,550	2,556	2,486	2,509	20,900	1,254.50
2016-03-29	2,525	2,526	2,490	2,503	18,100	1,251.50
2016-03-28	2,640	2,640	2,525	2,553	11,700	1,276.50
2016-03-25	2,520	2,556	2,510	2,529	17,300	1,264.50
2016-03-24	2,599	2,609	2,527	2,545	16,100	1,272.50
2016-03-23	2,646	2,647	2,579	2,620	39,700	1,310
2016-03-22	2,588	2,606	2,576	2,606	21,600	1,303
2016-03-18	2,547	2,554	2,485	2,538	23,200	1,269
2016-03-17	2,649	2,670	2,492	2,504	28,500	1,252
2016-03-16	2,544	2,674	2,538	2,641	42,300	1,320.50
2016-03-15	2,434	2,541	2,434	2,538	24,600	1,269
2016-03-14	2,467	2,467	2,419	2,434	8,000	1,217
2016-03-11	2,408	2,462	2,399	2,438	22,500	1,219
2016-03-10	2,298	2,423	2,298	2,393	20,600	1,196.50
2016-03-09	2,277	2,310	2,248	2,284	20,900	1,142
2016-03-08	2,341	2,342	2,260	2,310	21,000	1,155
2016-03-07	2,414	2,414	2,337	2,364	18,000	1,182
2016-03-04	2,350	2,424	2,333	2,414	22,300	1,207
2016-03-03	2,243	2,368	2,241	2,368	23,600	1,184
2016-03-02	2,288	2,300	2,239	2,246	15,800	1,123
2016-03-01	2,221	2,263	2,221	2,239	10,400	1,119.50
2016-02-29	2,281	2,292	2,222	2,222	13,500	1,111
2016-02-26	2,303	2,316	2,232	2,253	16,300	1,126.50
2016-02-25	2,196	2,300	2,164	2,241	23,500	1,120.50
2016-02-24	2,182	2,200	2,147	2,155	13,100	1,077.50
2016-02-23	2,200	2,241	2,140	2,141	43,400	1,070.50
2016-02-22	2,140	2,210	2,120	2,161	32,700	1,080.50
2016-02-19	2,174	2,205	2,151	2,154	39,400	1,077
2016-02-18	2,200	2,220	2,160	2,178	34,100	1,089
2016-02-17	2,210	2,247	2,124	2,187	74,400	1,093.50
2016-02-16	2,201	2,335	2,160	2,210	74,300	1,105
2016-02-15	2,234	2,284	2,170	2,213	60,700	1,106.50
2016-02-12	2,100	2,286	2,052	2,205	59,500	1,102.50
2016-02-10	2,437	2,443	2,231	2,295	30,200	1,147.50
2016-02-09	2,500	2,501	2,410	2,432	21,000	1,216
2016-02-08	2,520	2,595	2,509	2,571	21,500	1,285.50
2016-02-05	2,604	2,625	2,511	2,544	21,000	1,272
2016-02-04	2,661	2,698	2,622	2,645	16,300	1,322.50
2016-02-03	2,616	2,718	2,550	2,705	38,700	1,352.50
2016-02-02	2,707	2,739	2,659	2,661	33,800	1,330.50
2016-02-01	2,599	2,698	2,569	2,698	65,900	1,349
2016-01-29	2,398	2,515	2,398	2,503	30,100	1,251.50
2016-01-28	2,402	2,443	2,381	2,398	18,100	1,199
2016-01-27	2,370	2,440	2,332	2,409	37,700	1,204.50
2016-01-26	2,279	2,360	2,227	2,299	35,500	1,149.50
2016-01-25	2,265	2,311	2,225	2,282	43,400	1,141
2016-01-22	2,200	2,239	2,123	2,224	49,600	1,112
2016-01-21	2,203	2,271	2,115	2,119	31,200	1,059.50
2016-01-20	2,339	2,350	2,236	2,237	29,000	1,118.50
2016-01-19	2,398	2,401	2,331	2,339	29,100	1,169.50
2016-01-18	2,310	2,408	2,282	2,393	26,100	1,196.50
2016-01-15	2,490	2,490	2,389	2,398	17,600	1,199
2016-01-14	2,583	2,583	2,399	2,421	32,000	1,210.50
2016-01-13	2,591	2,626	2,555	2,560	15,700	1,280
2016-01-12	2,621	2,699	2,570	2,574	46,700	1,287
2016-01-08	2,555	2,669	2,554	2,621	25,900	1,310.50
2016-01-07	2,595	2,608	2,550	2,601	20,100	1,300.50
2016-01-06	2,579	2,606	2,550	2,596	19,600	1,298
2016-01-05	2,611	2,628	2,564	2,564	13,000	1,282
2016-01-04	2,630	2,694	2,568	2,575	16,400	1,287.50

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