8771 イー・ギャランティ(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,278	2,288	2,238	2,249	170,800	2,249
2020-12-29	2,178	2,253	2,178	2,246	183,500	2,246
2020-12-28	2,200	2,228	2,172	2,183	149,800	2,183
2020-12-25	2,148	2,197	2,128	2,185	162,600	2,185
2020-12-24	2,170	2,170	2,119	2,128	106,600	2,128
2020-12-23	2,071	2,120	2,052	2,120	151,900	2,120
2020-12-22	2,150	2,157	2,037	2,042	144,300	2,042
2020-12-21	2,164	2,193	2,150	2,154	116,600	2,154
2020-12-18	2,201	2,209	2,151	2,183	174,800	2,183
2020-12-17	2,210	2,227	2,172	2,216	226,700	2,216
2020-12-16	2,132	2,185	2,093	2,174	200,500	2,174
2020-12-15	2,106	2,153	2,069	2,082	165,000	2,082
2020-12-14	2,107	2,120	2,082	2,085	71,300	2,085
2020-12-11	2,077	2,103	2,069	2,099	112,700	2,099
2020-12-10	2,098	2,102	2,057	2,069	151,900	2,069
2020-12-09	2,018	2,056	2,004	2,055	155,400	2,055
2020-12-08	2,086	2,086	2,042	2,058	90,300	2,058
2020-12-07	2,123	2,123	2,035	2,066	233,200	2,066
2020-12-04	2,162	2,173	2,129	2,155	225,200	2,155
2020-12-03	2,079	2,148	2,070	2,131	273,000	2,131
2020-12-02	2,097	2,097	2,049	2,055	177,000	2,055
2020-12-01	2,111	2,122	2,056	2,088	185,700	2,088
2020-11-30	2,130	2,130	2,052	2,067	213,400	2,067
2020-11-27	2,129	2,151	2,079	2,131	302,700	2,131
2020-11-26	2,089	2,151	2,080	2,139	234,500	2,139
2020-11-25	2,100	2,121	2,047	2,060	222,700	2,060
2020-11-24	2,050	2,074	2,015	2,069	408,900	2,069
2020-11-20	2,025	2,031	1,993	2,014	234,700	2,014
2020-11-19	2,079	2,079	2,011	2,043	219,400	2,043
2020-11-18	2,089	2,090	2,049	2,050	187,700	2,050
2020-11-17	2,137	2,138	2,011	2,039	220,800	2,039
2020-11-16	2,171	2,208	2,146	2,163	243,000	2,163
2020-11-13	2,156	2,192	2,089	2,121	350,700	2,121
2020-11-12	2,165	2,168	2,078	2,106	318,700	2,106
2020-11-11	2,048	2,119	2,010	2,115	282,700	2,115
2020-11-10	2,129	2,138	1,961	1,975	536,300	1,975
2020-11-09	2,184	2,203	2,117	2,179	452,300	2,179
2020-11-06	2,066	2,148	2,026	2,105	819,200	2,105
2020-11-05	2,000	2,030	1,957	1,961	509,500	1,961
2020-11-04	1,962	1,991	1,870	1,986	835,100	1,986
2020-11-02	2,298	2,300	1,951	1,957	794,600	1,957
2020-10-30	2,340	2,362	2,307	2,323	242,200	2,323
2020-10-29	2,299	2,332	2,272	2,318	212,300	2,318
2020-10-28	2,274	2,279	2,174	2,270	178,500	2,270
2020-10-27	2,150	2,226	2,125	2,224	191,500	2,224
2020-10-26	2,214	2,224	2,145	2,149	137,800	2,149
2020-10-23	2,215	2,230	2,140	2,185	221,300	2,185
2020-10-22	2,260	2,266	2,179	2,218	215,700	2,218
2020-10-21	2,301	2,338	2,271	2,273	144,700	2,273
2020-10-20	2,300	2,338	2,284	2,298	141,100	2,298
2020-10-19	2,306	2,306	2,252	2,281	131,000	2,281
2020-10-16	2,307	2,310	2,264	2,288	120,800	2,288
2020-10-15	2,320	2,333	2,289	2,310	129,100	2,310
2020-10-14	2,313	2,343	2,288	2,340	172,400	2,340
2020-10-13	2,386	2,399	2,312	2,316	143,000	2,316
2020-10-12	2,340	2,376	2,324	2,376	185,300	2,376
2020-10-09	2,323	2,323	2,271	2,308	197,800	2,308
2020-10-08	2,322	2,345	2,296	2,318	190,600	2,318
2020-10-07	2,307	2,355	2,306	2,341	115,800	2,341
2020-10-06	2,393	2,393	2,303	2,325	167,700	2,325
2020-10-05	2,367	2,413	2,349	2,397	139,500	2,397
2020-10-02	2,407	2,447	2,323	2,339	280,500	2,339
2020-09-30	2,432	2,469	2,395	2,395	215,400	2,395
2020-09-29	2,376	2,452	2,350	2,436	306,500	2,436
2020-09-28	2,352	2,369	2,289	2,326	232,500	2,326
2020-09-25	2,326	2,366	2,294	2,353	216,100	2,353
2020-09-24	2,342	2,351	2,272	2,294	166,500	2,294
2020-09-23	2,381	2,409	2,358	2,360	218,300	2,360
2020-09-18	2,349	2,402	2,338	2,389	242,100	2,389
2020-09-17	2,338	2,363	2,292	2,352	298,100	2,352
2020-09-16	2,251	2,316	2,250	2,316	200,000	2,316
2020-09-15	2,265	2,310	2,227	2,247	212,700	2,247
2020-09-14	2,260	2,280	2,229	2,238	173,300	2,238
2020-09-11	2,255	2,257	2,198	2,222	248,500	2,222
2020-09-10	2,197	2,223	2,175	2,205	294,400	2,205
2020-09-09	2,077	2,114	2,048	2,098	182,800	2,098
2020-09-08	2,175	2,175	2,066	2,115	355,000	2,115
2020-09-07	2,349	2,365	2,182	2,186	252,700	2,186
2020-09-04	2,290	2,395	2,269	2,339	516,900	2,339
2020-09-03	2,261	2,281	2,238	2,272	264,500	2,272
2020-09-02	2,210	2,223	2,177	2,219	185,300	2,219
2020-09-01	2,224	2,251	2,177	2,229	323,500	2,229
2020-08-31	2,279	2,294	2,240	2,252	248,100	2,252
2020-08-28	2,260	2,294	2,201	2,240	510,000	2,240
2020-08-27	2,260	2,285	2,210	2,260	311,100	2,260
2020-08-26	2,210	2,216	2,166	2,190	225,500	2,190
2020-08-25	2,222	2,228	2,177	2,200	328,100	2,200
2020-08-24	2,285	2,294	2,225	2,226	248,500	2,226
2020-08-21	2,255	2,283	2,201	2,226	275,200	2,226
2020-08-20	2,311	2,319	2,240	2,253	217,700	2,253
2020-08-19	2,360	2,380	2,293	2,310	381,600	2,310
2020-08-18	2,343	2,385	2,313	2,349	289,500	2,349
2020-08-17	2,395	2,470	2,343	2,356	505,500	2,356
2020-08-14	2,300	2,365	2,270	2,345	370,000	2,345
2020-08-13	2,310	2,385	2,304	2,329	528,100	2,329
2020-08-12	2,289	2,310	2,230	2,265	466,100	2,265
2020-08-11	2,152	2,276	2,145	2,260	696,000	2,260
2020-08-07	2,170	2,182	2,074	2,177	1,436,000	2,177
2020-08-06	2,250	2,349	2,240	2,270	808,600	2,270
2020-08-05	2,283	2,307	2,213	2,281	531,500	2,281
2020-08-04	2,336	2,350	2,210	2,264	726,200	2,264
2020-08-03	2,406	2,485	2,262	2,315	720,400	2,315
2020-07-31	2,490	2,521	2,272	2,371	1,767,000	2,371
2020-07-30	2,723	2,803	2,669	2,772	903,500	2,772
2020-07-29	2,639	2,700	2,631	2,688	365,700	2,688
2020-07-28	2,612	2,648	2,583	2,634	267,400	2,634
2020-07-27	2,624	2,654	2,573	2,638	294,800	2,638
2020-07-22	2,720	2,738	2,636	2,654	436,500	2,654
2020-07-21	2,640	2,742	2,615	2,708	571,900	2,708
2020-07-20	2,506	2,611	2,494	2,605	347,500	2,605
2020-07-17	2,533	2,590	2,474	2,519	231,600	2,519
2020-07-16	2,492	2,529	2,452	2,506	214,800	2,506
2020-07-15	2,481	2,546	2,460	2,528	253,700	2,528
2020-07-14	2,571	2,615	2,486	2,502	349,400	2,502
2020-07-13	2,583	2,600	2,550	2,593	247,400	2,593
2020-07-10	2,593	2,624	2,533	2,587	363,300	2,587
2020-07-09	2,602	2,617	2,558	2,579	309,400	2,579
2020-07-08	2,649	2,676	2,593	2,626	391,400	2,626
2020-07-07	2,590	2,669	2,543	2,669	449,600	2,669
2020-07-06	2,603	2,614	2,500	2,572	459,000	2,572
2020-07-03	2,472	2,658	2,450	2,653	547,600	2,653
2020-07-02	2,505	2,517	2,355	2,464	976,500	2,464
2020-07-01	2,579	2,638	2,549	2,555	474,300	2,555
2020-06-30	2,548	2,678	2,468	2,552	661,100	2,552
2020-06-29	2,468	2,561	2,460	2,512	408,500	2,512
2020-06-26	2,572	2,582	2,458	2,470	363,500	2,470
2020-06-25	2,493	2,666	2,480	2,522	1,105,200	2,522
2020-06-24	2,300	2,510	2,286	2,500	1,349,800	2,500
2020-06-23	2,187	2,307	2,169	2,275	738,500	2,275
2020-06-22	2,118	2,175	2,100	2,158	399,500	2,158
2020-06-19	2,101	2,103	2,053	2,101	291,800	2,101
2020-06-18	2,022	2,128	2,022	2,120	400,000	2,120
2020-06-17	2,025	2,050	2,001	2,014	293,800	2,014
2020-06-16	2,031	2,052	1,997	2,016	526,000	2,016
2020-06-15	2,054	2,107	1,989	2,030	497,100	2,030
2020-06-12	1,975	2,076	1,960	2,022	553,100	2,022
2020-06-11	2,050	2,060	1,999	2,025	270,500	2,025
2020-06-10	1,998	2,037	1,980	2,024	408,500	2,024
2020-06-09	1,990	2,038	1,955	2,035	464,300	2,035
2020-06-08	2,100	2,120	1,997	2,000	637,400	2,000
2020-06-05	2,100	2,104	2,038	2,076	474,300	2,076
2020-06-04	2,150	2,157	2,086	2,136	402,700	2,136
2020-06-03	2,217	2,240	2,144	2,150	444,300	2,150
2020-06-02	2,175	2,211	2,161	2,199	406,500	2,199
2020-06-01	2,190	2,221	2,164	2,197	391,700	2,197
2020-05-29	2,188	2,220	2,161	2,184	596,600	2,184
2020-05-28	2,130	2,237	2,130	2,230	490,600	2,230
2020-05-27	2,160	2,175	2,113	2,155	570,300	2,155
2020-05-26	2,185	2,202	2,142	2,170	832,300	2,170
2020-05-25	2,088	2,147	2,077	2,135	501,200	2,135
2020-05-22	2,128	2,131	1,991	2,097	881,000	2,097
2020-05-21	2,127	2,176	2,088	2,110	1,245,700	2,110
2020-05-20	2,268	2,309	2,201	2,214	494,000	2,214
2020-05-19	2,236	2,313	2,183	2,301	488,800	2,301
2020-05-18	2,120	2,231	2,082	2,201	497,000	2,201
2020-05-15	2,000	2,137	1,986	2,128	860,000	2,128
2020-05-14	1,950	2,000	1,894	1,913	365,000	1,913
2020-05-13	1,906	2,064	1,903	2,020	689,100	2,020
2020-05-12	1,840	1,924	1,831	1,924	333,700	1,924
2020-05-11	1,900	1,910	1,827	1,842	474,400	1,842
2020-05-08	1,910	1,952	1,901	1,926	326,900	1,926
2020-05-07	1,870	1,949	1,862	1,923	219,600	1,923
2020-05-01	1,877	1,899	1,854	1,874	305,900	1,874
2020-04-30	1,917	1,936	1,889	1,906	494,700	1,906
2020-04-28	1,900	1,946	1,900	1,921	356,300	1,921
2020-04-27	1,904	1,968	1,904	1,923	250,000	1,923
2020-04-24	1,905	1,967	1,897	1,910	343,200	1,910
2020-04-23	1,941	1,990	1,897	1,905	221,700	1,905
2020-04-22	1,940	1,990	1,903	1,937	331,900	1,937
2020-04-21	1,876	1,996	1,876	1,980	368,200	1,980
2020-04-20	1,900	1,919	1,882	1,911	312,100	1,911
2020-04-17	1,910	1,922	1,856	1,911	349,100	1,911
2020-04-16	1,843	1,923	1,830	1,923	289,600	1,923
2020-04-15	1,790	1,879	1,767	1,870	354,100	1,870
2020-04-14	1,813	1,821	1,745	1,811	373,900	1,811
2020-04-13	1,850	1,922	1,771	1,830	387,200	1,830
2020-04-10	1,820	1,885	1,793	1,850	562,900	1,850
2020-04-09	1,762	1,792	1,722	1,781	338,100	1,781
2020-04-08	1,700	1,771	1,675	1,751	253,700	1,751
2020-04-07	1,716	1,744	1,660	1,722	384,700	1,722
2020-04-06	1,620	1,721	1,599	1,705	328,800	1,705
2020-04-03	1,638	1,664	1,561	1,617	256,600	1,617
2020-04-02	1,694	1,777	1,581	1,619	620,300	1,619
2020-04-01	1,582	1,735	1,582	1,687	565,900	1,687
2020-03-31	1,483	1,645	1,457	1,581	563,100	1,581
2020-03-30	1,362	1,493	1,351	1,486	306,700	1,486
2020-03-27	1,433	1,436	1,352	1,396	406,000	1,396
2020-03-26	1,350	1,470	1,335	1,409	478,300	1,409
2020-03-25	1,379	1,380	1,264	1,352	412,200	1,352
2020-03-24	1,323	1,416	1,302	1,319	359,000	1,319
2020-03-23	1,318	1,336	1,245	1,293	411,200	1,293
2020-03-19	1,346	1,420	1,232	1,348	542,700	1,348
2020-03-18	1,268	1,306	1,220	1,226	396,400	1,226
2020-03-17	1,168	1,297	1,150	1,281	428,600	1,281
2020-03-16	1,253	1,290	1,175	1,184	414,700	1,184
2020-03-13	1,286	1,315	1,181	1,283	396,800	1,283
2020-03-12	1,230	1,322	1,230	1,316	410,300	1,316
2020-03-11	1,316	1,359	1,251	1,251	296,500	1,251
2020-03-10	1,247	1,316	1,184	1,311	293,800	1,311
2020-03-09	1,332	1,359	1,261	1,277	233,900	1,277
2020-03-06	1,418	1,454	1,354	1,360	333,200	1,360
2020-03-05	1,400	1,451	1,385	1,450	496,100	1,450
2020-03-04	1,311	1,384	1,306	1,373	337,700	1,373
2020-03-03	1,351	1,352	1,287	1,300	343,700	1,300
2020-03-02	1,182	1,295	1,182	1,291	322,600	1,291
2020-02-28	1,199	1,213	1,164	1,212	408,900	1,212
2020-02-27	1,237	1,257	1,214	1,229	239,600	1,229
2020-02-26	1,236	1,246	1,218	1,243	171,400	1,243
2020-02-25	1,224	1,265	1,221	1,260	209,500	1,260
2020-02-21	1,300	1,305	1,277	1,300	191,300	1,300
2020-02-20	1,300	1,306	1,262	1,295	164,300	1,295
2020-02-19	1,287	1,320	1,287	1,302	70,200	1,302
2020-02-18	1,325	1,325	1,280	1,290	272,200	1,290
2020-02-17	1,382	1,386	1,328	1,339	190,600	1,339
2020-02-14	1,400	1,403	1,390	1,402	76,400	1,402
2020-02-13	1,394	1,414	1,374	1,414	65,000	1,414
2020-02-12	1,395	1,407	1,372	1,402	118,800	1,402
2020-02-10	1,402	1,414	1,388	1,400	77,700	1,400
2020-02-07	1,408	1,408	1,372	1,390	79,400	1,390
2020-02-06	1,407	1,415	1,387	1,402	103,100	1,402
2020-02-05	1,345	1,382	1,336	1,380	139,500	1,380
2020-02-04	1,297	1,328	1,281	1,325	86,300	1,325
2020-02-03	1,286	1,314	1,271	1,308	244,500	1,308
2020-01-31	1,318	1,362	1,313	1,333	172,100	1,333
2020-01-30	1,316	1,335	1,253	1,288	258,600	1,288
2020-01-29	1,323	1,330	1,306	1,323	84,200	1,323
2020-01-28	1,299	1,329	1,276	1,322	124,600	1,322
2020-01-27	1,313	1,339	1,304	1,327	116,500	1,327
2020-01-24	1,363	1,369	1,336	1,339	122,700	1,339
2020-01-23	1,362	1,365	1,337	1,349	154,900	1,349
2020-01-22	1,339	1,373	1,339	1,366	182,600	1,366
2020-01-21	1,325	1,333	1,309	1,331	133,300	1,331
2020-01-20	1,320	1,336	1,313	1,323	250,100	1,323
2020-01-17	1,257	1,322	1,247	1,317	303,500	1,317
2020-01-16	1,269	1,277	1,265	1,272	121,500	1,272
2020-01-15	1,278	1,278	1,262	1,273	142,500	1,273
2020-01-14	1,300	1,300	1,266	1,276	131,500	1,276
2020-01-10	1,300	1,302	1,272	1,283	140,100	1,283
2020-01-09	1,289	1,294	1,271	1,289	141,400	1,289
2020-01-08	1,279	1,281	1,239	1,259	147,000	1,259
2020-01-07	1,270	1,301	1,258	1,287	142,900	1,287
2020-01-06	1,260	1,280	1,253	1,256	101,600	1,256

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11月
日	月	火	水	木	金	土
« 10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