8771 イー・ギャランティ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	984	993	972	980	66,800	980
2018-12-27	985	1,001	982	999	120,000	999
2018-12-26	898	973	898	965	213,200	965
2018-12-25	892	910	880	883	131,500	883
2018-12-21	921	960	893	937	284,000	937
2018-12-20	979	986	958	966	156,500	966
2018-12-19	989	1,005	982	994	77,300	994
2018-12-18	1,024	1,032	983	986	169,400	986
2018-12-17	1,077	1,078	1,048	1,050	48,000	1,050
2018-12-14	1,094	1,094	1,066	1,074	73,600	1,074
2018-12-13	1,100	1,100	1,066	1,094	75,600	1,094
2018-12-12	1,058	1,088	1,054	1,086	84,300	1,086
2018-12-11	1,039	1,059	1,020	1,051	161,100	1,051
2018-12-10	1,053	1,067	1,028	1,041	64,100	1,041
2018-12-07	1,069	1,090	1,069	1,072	87,700	1,072
2018-12-06	1,065	1,084	1,047	1,060	115,800	1,060
2018-12-05	1,086	1,103	1,072	1,075	75,700	1,075
2018-12-04	1,141	1,165	1,113	1,116	116,100	1,116
2018-12-03	1,129	1,149	1,121	1,134	154,200	1,134
2018-11-30	1,145	1,158	1,107	1,120	641,300	1,120
2018-11-29	1,130	1,163	1,129	1,147	163,400	1,147
2018-11-28	1,104	1,129	1,103	1,114	93,900	1,114
2018-11-27	1,109	1,138	1,093	1,100	196,400	1,100
2018-11-26	1,068	1,106	1,068	1,089	155,900	1,089
2018-11-22	1,069	1,100	1,054	1,087	209,900	1,087
2018-11-21	1,049	1,066	1,039	1,049	158,900	1,049
2018-11-20	1,054	1,079	1,045	1,065	144,000	1,065
2018-11-19	1,033	1,082	1,032	1,069	205,800	1,069
2018-11-16	1,075	1,112	1,022	1,043	173,400	1,043
2018-11-15	1,028	1,074	1,025	1,064	143,500	1,064
2018-11-14	1,016	1,075	1,015	1,049	375,300	1,049
2018-11-13	980	1,002	978	997	186,700	997
2018-11-12	1,002	1,019	980	990	169,500	990
2018-11-09	1,020	1,047	996	1,011	212,400	1,011
2018-11-08	977	995	966	994	251,900	994
2018-11-07	985	999	965	971	217,200	971
2018-11-06	998	998	968	971	142,500	971
2018-11-05	1,000	1,013	968	989	184,500	989
2018-11-02	1,000	1,017	983	999	209,300	999
2018-11-01	1,053	1,070	987	997	214,100	997
2018-10-31	997	1,070	993	1,051	296,900	1,051
2018-10-30	1,041	1,089	1,041	1,079	374,100	1,079
2018-10-29	1,138	1,155	1,063	1,064	148,800	1,064
2018-10-26	1,172	1,179	1,121	1,143	210,300	1,143
2018-10-25	1,209	1,210	1,174	1,179	179,800	1,179
2018-10-24	1,213	1,227	1,167	1,198	104,500	1,198
2018-10-23	1,245	1,247	1,211	1,226	108,400	1,226
2018-10-22	1,223	1,255	1,190	1,242	155,600	1,242
2018-10-19	1,193	1,207	1,183	1,198	128,600	1,198
2018-10-18	1,127	1,189	1,116	1,175	132,700	1,175
2018-10-17	1,117	1,129	1,105	1,116	87,900	1,116
2018-10-16	1,107	1,135	1,095	1,100	85,700	1,100
2018-10-15	1,140	1,158	1,106	1,107	95,100	1,107
2018-10-12	1,135	1,168	1,135	1,147	62,600	1,147
2018-10-11	1,122	1,172	1,100	1,159	120,900	1,159
2018-10-10	1,174	1,202	1,166	1,176	65,300	1,176
2018-10-09	1,180	1,190	1,162	1,173	98,400	1,173
2018-10-05	1,208	1,238	1,195	1,198	138,100	1,198
2018-10-04	1,267	1,278	1,220	1,228	140,500	1,228
2018-10-03	1,252	1,286	1,235	1,265	152,500	1,265
2018-10-02	1,226	1,299	1,222	1,255	255,900	1,255
2018-10-01	1,239	1,258	1,210	1,226	120,300	1,226
2018-09-28	1,195	1,254	1,174	1,239	111,400	1,239
2018-09-27	1,201	1,229	1,201	1,202	72,200	1,202
2018-09-26	1,220	1,239	1,206	1,229	69,500	1,229
2018-09-25	1,199	1,256	1,191	1,243	273,200	1,243
2018-09-21	1,158	1,210	1,137	1,188	202,500	1,188
2018-09-20	1,164	1,177	1,130	1,168	104,200	1,168
2018-09-19	1,141	1,174	1,125	1,161	107,500	1,161
2018-09-18	1,100	1,167	1,100	1,143	141,600	1,143
2018-09-14	1,084	1,137	1,080	1,130	160,400	1,130
2018-09-13	1,092	1,136	1,082	1,114	123,000	1,114
2018-09-12	1,090	1,093	1,059	1,079	85,700	1,079
2018-09-11	1,090	1,099	1,036	1,081	114,600	1,081
2018-09-10	1,092	1,106	1,083	1,097	54,300	1,097
2018-09-07	1,072	1,103	1,065	1,083	81,200	1,083
2018-09-06	1,107	1,111	1,083	1,095	88,700	1,095
2018-09-05	1,124	1,138	1,100	1,114	83,300	1,114
2018-09-04	1,128	1,132	1,106	1,111	77,300	1,111
2018-09-03	1,140	1,145	1,111	1,128	121,600	1,128
2018-08-31	1,107	1,160	1,094	1,133	136,500	1,133
2018-08-30	1,098	1,139	1,098	1,128	138,000	1,128
2018-08-29	1,098	1,105	1,080	1,092	53,700	1,092
2018-08-28	1,100	1,114	1,077	1,094	90,900	1,094
2018-08-27	1,070	1,098	1,061	1,094	119,000	1,094
2018-08-24	1,045	1,073	1,008	1,066	103,500	1,066
2018-08-23	1,037	1,037	1,006	1,015	60,200	1,015
2018-08-22	1,021	1,039	995	1,029	112,300	1,029
2018-08-21	1,009	1,055	1,000	1,021	102,500	1,021
2018-08-20	1,039	1,044	1,005	1,009	32,200	1,009
2018-08-17	1,046	1,051	1,029	1,036	71,000	1,036
2018-08-16	1,041	1,048	1,024	1,044	87,900	1,044
2018-08-15	1,028	1,065	1,025	1,041	132,400	1,041
2018-08-14	985	1,015	985	1,006	69,300	1,006
2018-08-13	1,005	1,005	964	995	116,900	995
2018-08-10	1,991	2,024	1,916	2,012	96,500	1,006
2018-08-09	2,006	2,048	1,979	1,985	95,900	992.50
2018-08-08	2,065	2,065	2,003	2,013	103,200	1,006.50
2018-08-07	2,081	2,169	2,060	2,072	88,300	1,036
2018-08-06	2,100	2,169	2,050	2,119	116,400	1,059.50
2018-08-03	2,183	2,183	2,085	2,107	141,800	1,053.50
2018-08-02	2,313	2,345	2,152	2,167	165,700	1,083.50
2018-08-01	2,414	2,414	2,340	2,357	120,300	1,178.50
2018-07-31	2,235	2,460	2,225	2,434	409,700	1,217
2018-07-30	2,094	2,129	2,062	2,085	70,300	1,042.50
2018-07-27	2,108	2,108	2,061	2,095	46,700	1,047.50
2018-07-26	2,050	2,097	2,039	2,094	26,500	1,047
2018-07-25	2,109	2,109	2,027	2,038	36,800	1,019
2018-07-24	2,125	2,125	2,060	2,076	31,500	1,038
2018-07-23	2,037	2,093	2,037	2,083	30,800	1,041.50
2018-07-20	2,037	2,115	2,037	2,057	51,700	1,028.50
2018-07-19	2,074	2,077	2,012	2,018	26,400	1,009
2018-07-18	2,077	2,088	2,037	2,043	19,400	1,021.50
2018-07-17	2,040	2,085	2,010	2,053	31,500	1,026.50
2018-07-13	2,030	2,049	2,013	2,017	18,500	1,008.50
2018-07-12	2,032	2,054	1,994	2,000	20,100	1,000
2018-07-11	2,025	2,044	1,988	2,030	33,000	1,015
2018-07-10	2,103	2,145	2,025	2,025	64,800	1,012.50
2018-07-09	2,059	2,083	2,001	2,080	25,500	1,040
2018-07-06	1,994	2,052	1,986	2,045	30,400	1,022.50
2018-07-05	2,023	2,028	1,962	1,984	41,900	992
2018-07-04	1,987	2,029	1,980	2,023	41,500	1,011.50
2018-07-03	2,000	2,050	1,972	2,002	64,500	1,001
2018-07-02	1,998	2,005	1,942	1,966	101,000	983
2018-06-29	2,035	2,074	1,997	2,016	70,500	1,008
2018-06-28	2,081	2,081	2,003	2,038	106,500	1,019
2018-06-27	2,089	2,110	2,068	2,081	48,100	1,040.50
2018-06-26	2,056	2,108	2,030	2,084	55,100	1,042
2018-06-25	2,180	2,180	2,053	2,081	34,900	1,040.50
2018-06-22	2,140	2,180	2,129	2,163	41,800	1,081.50
2018-06-21	2,110	2,165	2,107	2,135	70,700	1,067.50
2018-06-20	2,123	2,145	2,043	2,114	66,500	1,057
2018-06-19	2,176	2,195	2,096	2,123	66,400	1,061.50
2018-06-18	2,295	2,315	2,213	2,226	55,200	1,113
2018-06-15	2,220	2,310	2,219	2,275	57,400	1,137.50
2018-06-14	2,245	2,249	2,201	2,210	37,100	1,105
2018-06-13	2,200	2,238	2,181	2,195	30,100	1,097.50
2018-06-12	2,211	2,235	2,165	2,200	46,900	1,100
2018-06-11	2,228	2,258	2,217	2,224	26,000	1,112
2018-06-08	2,240	2,251	2,195	2,228	49,600	1,114
2018-06-07	2,241	2,269	2,219	2,249	26,900	1,124.50
2018-06-06	2,209	2,270	2,209	2,248	23,900	1,124
2018-06-05	2,253	2,280	2,194	2,225	50,500	1,112.50
2018-06-04	2,319	2,339	2,228	2,258	31,300	1,129
2018-06-01	2,281	2,294	2,249	2,270	51,800	1,135
2018-05-31	2,210	2,234	2,202	2,221	59,600	1,110.50
2018-05-30	2,205	2,290	2,205	2,215	25,500	1,107.50
2018-05-29	2,245	2,280	2,211	2,249	42,300	1,124.50
2018-05-28	2,290	2,300	2,227	2,266	57,300	1,133
2018-05-25	2,359	2,366	2,274	2,300	42,000	1,150
2018-05-24	2,309	2,348	2,297	2,340	54,200	1,170
2018-05-23	2,368	2,381	2,302	2,327	60,300	1,163.50
2018-05-22	2,450	2,451	2,361	2,374	55,200	1,187
2018-05-21	2,490	2,500	2,419	2,450	27,500	1,225
2018-05-18	2,453	2,489	2,348	2,475	109,800	1,237.50
2018-05-17	2,424	2,489	2,380	2,453	53,700	1,226.50
2018-05-16	2,308	2,426	2,305	2,424	56,700	1,212
2018-05-15	2,420	2,432	2,295	2,328	71,600	1,164
2018-05-14	2,360	2,432	2,320	2,370	103,300	1,185
2018-05-11	2,355	2,438	2,345	2,364	90,300	1,182
2018-05-10	2,390	2,409	2,328	2,355	62,500	1,177.50
2018-05-09	2,403	2,476	2,389	2,418	114,500	1,209
2018-05-08	2,371	2,419	2,348	2,403	90,400	1,201.50
2018-05-07	2,325	2,386	2,323	2,371	103,600	1,185.50
2018-05-02	2,217	2,306	2,217	2,291	103,800	1,145.50
2018-05-01	2,198	2,242	2,193	2,222	42,600	1,111
2018-04-27	2,158	2,245	2,142	2,192	57,100	1,096
2018-04-26	2,130	2,184	2,092	2,174	54,900	1,087
2018-04-25	2,130	2,148	2,106	2,139	27,900	1,069.50
2018-04-24	2,072	2,115	2,027	2,112	52,300	1,056
2018-04-23	2,115	2,120	2,081	2,089	13,200	1,044.50
2018-04-20	2,096	2,130	2,095	2,114	18,900	1,057
2018-04-19	2,150	2,160	2,064	2,096	54,900	1,048
2018-04-18	2,144	2,195	2,128	2,150	106,400	1,075
2018-04-17	2,113	2,128	2,041	2,107	53,000	1,053.50
2018-04-16	2,106	2,146	2,083	2,113	39,000	1,056.50
2018-04-13	2,153	2,163	2,112	2,118	33,000	1,059
2018-04-12	2,155	2,187	2,123	2,132	24,900	1,066
2018-04-11	2,200	2,216	2,102	2,156	62,200	1,078
2018-04-10	2,175	2,213	2,145	2,193	41,600	1,096.50
2018-04-09	2,140	2,207	2,140	2,188	47,000	1,094
2018-04-06	2,178	2,178	2,103	2,144	36,700	1,072
2018-04-05	2,178	2,193	2,123	2,184	73,200	1,092
2018-04-04	2,153	2,166	2,100	2,142	56,700	1,071
2018-04-03	2,095	2,157	2,056	2,145	59,500	1,072.50
2018-03-30	2,130	2,171	2,116	2,166	68,400	1,083
2018-03-29	2,045	2,132	2,037	2,112	70,800	1,056
2018-03-28	2,027	2,070	1,996	2,026	49,600	1,013
2018-03-27	2,000	2,070	1,990	2,064	145,600	1,032
2018-03-26	1,877	1,977	1,864	1,969	194,500	984.50
2018-03-23	1,916	1,964	1,899	1,900	150,700	950
2018-03-22	1,936	2,004	1,902	1,993	96,000	996.50
2018-03-20	1,890	1,950	1,890	1,942	56,000	971
2018-03-19	2,032	2,032	1,892	1,913	166,200	956.50
2018-03-16	1,988	2,080	1,988	2,063	140,600	1,031.50
2018-03-15	2,004	2,005	1,945	1,989	95,400	994.50
2018-03-14	2,034	2,059	1,970	2,019	116,000	1,009.50
2018-03-13	1,993	2,093	1,986	2,054	68,500	1,027
2018-03-12	4,205	4,245	3,970	4,105	59,100	1,026.25
2018-03-09	4,225	4,310	4,145	4,185	47,500	1,046.25
2018-03-08	4,300	4,315	4,175	4,215	54,800	1,053.75
2018-03-07	4,195	4,360	4,080	4,290	71,900	1,072.50
2018-03-06	4,260	4,400	4,200	4,300	55,700	1,075
2018-03-05	4,215	4,280	4,110	4,195	73,400	1,048.75
2018-03-02	4,415	4,490	4,230	4,255	97,600	1,063.75
2018-03-01	4,390	4,625	4,350	4,545	141,500	1,136.25
2018-02-28	4,085	4,345	4,055	4,215	46,500	1,053.75
2018-02-27	4,115	4,165	4,055	4,110	25,700	1,027.50
2018-02-26	4,105	4,155	4,070	4,115	28,300	1,028.75
2018-02-23	4,270	4,290	4,035	4,060	39,400	1,015
2018-02-22	4,090	4,220	4,010	4,185	58,600	1,046.25
2018-02-21	3,915	4,145	3,915	4,110	63,300	1,027.50
2018-02-20	3,890	3,935	3,770	3,805	24,500	951.25
2018-02-19	3,745	3,895	3,740	3,820	34,300	955
2018-02-16	3,620	3,755	3,535	3,685	36,900	921.25
2018-02-15	3,545	3,615	3,505	3,550	51,400	887.50
2018-02-14	3,870	3,870	3,550	3,570	89,900	892.50
2018-02-13	3,825	4,105	3,825	3,870	159,600	967.50
2018-02-09	3,450	3,480	3,360	3,405	52,200	851.25
2018-02-08	3,710	3,710	3,520	3,555	68,700	888.75
2018-02-07	3,810	3,985	3,690	3,710	56,400	927.50
2018-02-06	3,775	3,820	3,520	3,740	104,400	935
2018-02-05	4,010	4,170	3,960	4,115	61,100	1,028.75
2018-02-02	3,910	4,135	3,910	4,100	46,400	1,025
2018-02-01	3,970	4,005	3,880	3,910	28,700	977.50
2018-01-31	3,680	4,065	3,625	3,915	83,600	978.75
2018-01-30	3,700	3,755	3,685	3,720	23,800	930
2018-01-29	3,790	3,800	3,735	3,745	16,100	936.25
2018-01-26	3,735	3,790	3,720	3,720	14,700	930
2018-01-25	3,790	3,790	3,715	3,725	12,500	931.25
2018-01-24	3,830	3,830	3,760	3,790	36,600	947.50
2018-01-23	3,760	3,830	3,715	3,820	31,700	955
2018-01-22	3,735	3,810	3,735	3,760	17,000	940
2018-01-19	3,695	3,750	3,645	3,730	24,000	932.50
2018-01-18	3,720	3,770	3,620	3,625	25,800	906.25
2018-01-17	3,715	3,715	3,610	3,670	26,100	917.50
2018-01-16	3,775	3,775	3,675	3,715	25,100	928.75
2018-01-15	3,745	3,815	3,730	3,775	20,300	943.75
2018-01-12	3,725	3,735	3,685	3,695	13,700	923.75
2018-01-11	3,730	3,770	3,695	3,715	13,800	928.75
2018-01-10	3,755	3,790	3,725	3,730	19,000	932.50
2018-01-09	3,615	3,785	3,590	3,750	42,800	937.50
2018-01-05	3,630	3,680	3,555	3,635	36,900	908.75
2018-01-04	3,595	3,645	3,535	3,640	25,700	910

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