[6050 東証1部] イー・ガーディアン 日足 時系列データ

[6050 東証1部] イー・ガーディアン (サービス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-05-252030.002055.001967.001981.0017520003519843500
2017-05-241840.001958.001832.001950.0015474002947234700
2017-05-231770.001836.001745.001815.007047001270058600
2017-05-221748.001764.001724.001764.00279600488330000
2017-05-191759.001767.001702.001718.00291000502905400
2017-05-181710.001747.001708.001742.00323000558596600
2017-05-171801.001804.001751.001762.00314900558563500
2017-05-161800.001826.001761.001794.005566001000168900
2017-05-151727.001793.001714.001770.00432500759361100
2017-05-121741.001750.001696.001730.00288500493978800
2017-05-111740.001759.001724.001751.00212300370298200
2017-05-101782.001795.001732.001746.00376300659336700
2017-05-091824.001831.001752.001787.006767001209622600
2017-05-081763.001818.001735.001810.007124001268614700
2017-05-021696.001724.001667.001724.00270000458748100
2017-05-011691.001721.001677.001690.00246300416934100
2017-04-281745.001755.001672.001691.00394400670975900
2017-04-271671.001749.001665.001711.007420001271268200
2017-04-261659.001705.001646.001659.00354600590612900
2017-04-251607.001648.001607.001639.00247400402691600
2017-04-241650.001665.001602.001613.00278400451700500
2017-04-211661.001666.001626.001636.00205600337735700
2017-04-201668.001682.001633.001651.00161600266848600
2017-04-191654.001687.001652.001662.00218400363925900
2017-04-181692.001698.001640.001658.00254500423993000
2017-04-171575.001664.001574.001652.00249000407273700
2017-04-141647.001673.001585.001596.00286300465410500
2017-04-131575.001658.001575.001647.00391400633613700
2017-04-121690.001725.001625.001630.00563600934752600
2017-04-111699.001768.001674.001719.00373300642741800
2017-04-101703.001735.001703.001711.00249800429687800
2017-04-071710.001757.001638.001706.00520800887506900
2017-04-061788.001788.001688.001720.00395200680943000
2017-04-051830.001861.001767.001796.00480400868724600
2017-04-041852.001898.001764.001829.0013079002417326800
2017-04-031800.001839.001784.001801.00263100477047300
2017-03-311825.001829.001763.001781.00305500545888300
2017-03-301800.001843.001797.001812.00415300754742100
2017-03-291757.001797.001738.001782.00321200569784000
2017-03-281684.001746.001673.001727.00225000385609200
2017-03-271698.001705.001670.001675.00141300237986500
2017-03-241666.001725.001666.001698.00206300350953400
2017-03-231690.001709.001651.001661.00160200267504500
2017-03-221675.001709.001674.001684.00129700219201600
2017-03-211660.001729.001660.001710.00232800396915400
2017-03-171707.001710.001655.001668.00231400387814400
2017-03-161655.001731.001655.001713.00240000407931900
2017-03-151737.001737.001675.001684.00296300502557800
2017-03-141700.001753.001693.001741.00214900371431300
2017-03-131770.001784.001698.001705.00329500570770600
2017-03-101760.001808.001752.001762.00327300581556400
2017-03-091745.001777.001731.001739.00181400317246500
2017-03-081711.001770.001711.001754.00227700397507700
2017-03-071783.001783.001720.001723.00352600613615300
2017-03-061790.001811.001769.001781.00260700465608200
2017-03-031814.001819.001750.001760.00291700519104100
2017-03-021780.001823.001742.001798.00505500903144900
2017-03-011730.001766.001695.001753.00498700860725200
2017-02-281765.001776.001727.001735.00315100550072900
2017-02-271801.001813.001750.001763.00283900502534700
2017-02-241840.001877.001785.001799.006330001156823800
2017-02-231765.001845.001752.001841.006112001105699400
2017-02-221786.001791.001753.001766.00341100605435600
2017-02-211778.001826.001747.001760.00491600874425900
2017-02-201802.001805.001747.001779.00459200812366100
2017-02-171820.001849.001787.001802.00409200738827300
2017-02-161837.001908.001821.001834.00489600911141000
2017-02-151911.001926.001845.001857.005945001113436000
2017-02-141979.001979.001896.001910.006537001258356700
2017-02-132014.002035.001966.001973.007026001402751300
2017-02-101953.002019.001941.001988.0011659002322959700
2017-02-092000.002021.001931.001934.0010765002131300400
2017-02-081920.001973.001891.001960.006736001311300300
2017-02-071852.001947.001850.001921.007152001356408100
2017-02-061991.001999.001895.001907.0010683002077784500
2017-02-031817.001988.001817.001955.0026111005013383400
2017-02-021880.001938.001775.001797.0016829003086278300
2017-02-011999.002019.001895.001938.0014927002917352800
2017-01-312000.002072.001980.002033.0012989002638486500
2017-01-301980.002042.001912.002020.0015040002985887700
2017-01-272037.002043.001906.001942.0015358003021527400
2017-01-261885.002038.001881.001994.0028717005666902400
2017-01-251800.001880.001755.001864.0011054002016109300
2017-01-241750.001835.001744.001780.007443001331004200
2017-01-231718.001797.001695.001751.008202001429530200
2017-01-201838.001897.001735.001758.0017737003215777900
2017-01-191860.001930.001790.001817.0017582003255495600
2017-01-181759.001884.001744.001860.0019115003496416500
2017-01-171645.001875.001585.001786.0028278004951208400
2017-01-161730.001750.001666.001679.0011961002028528600
2017-01-131631.001736.001595.001721.0027986004656803000
2017-01-121544.001630.001486.001598.0027267004287635900
2017-01-111507.001558.001457.001493.0011859001780573900
2017-01-101415.001531.001377.001521.0017089002507251800
2017-01-061398.001411.001365.001395.00546200760897600
2017-01-051320.001395.001312.001384.008696001191817400
2017-01-041320.001337.001309.001313.00215800284517600
2016-12-301292.001327.001283.001312.00171400225104800
2016-12-291315.001326.001293.001299.00185800242417400
2016-12-281322.001337.001306.001317.00294900390364500
2016-12-271250.001322.001250.001293.00349200453279400
2016-12-261231.001276.001230.001264.00141600178281000
2016-12-221280.001285.001245.001258.00168700213116500
2016-12-211285.001299.001268.001282.00124300159423300
2016-12-201264.001310.001256.001299.00175800226631900
2016-12-191273.001289.001264.001268.00146300186231500
2016-12-161277.001298.001267.001288.00163800209623900
2016-12-151301.001308.001277.001298.00168500218081800
2016-12-141322.001334.001301.001309.00178300234046500
2016-12-131293.001346.001286.001337.00314500417430800
2016-12-121278.001317.001250.001316.00269400347635600
2016-12-091265.001277.001211.001271.00525900656358500
2016-12-081283.001298.001262.001271.00238100304013900
2016-12-071293.001293.001250.001266.00217600275900300
2016-12-061290.001300.001271.001289.00164000210451000
2016-12-051290.001295.001255.001287.00217400278340400
2016-12-021305.001306.001244.001292.00525700673063900
2016-12-011350.001350.001307.001317.00302400400440200
2016-11-301348.001372.001316.001331.00432800579060500
2016-11-291363.001392.001341.001370.00572900785275100
2016-11-281328.001360.001314.001353.00666700894570300
2016-11-251360.001363.001291.001309.00570300755837600
2016-11-241289.001324.001276.001320.00421900548182500
2016-11-221310.001312.001280.001302.00214100277814900
2016-11-211350.001359.001307.001324.00402700534193200
2016-11-181355.001368.001311.001345.00593800794693400
2016-11-171300.001368.001285.001338.0010451001394468900
2016-11-161204.001415.001174.001285.0027382003607620300
2016-11-151185.001201.001148.001199.00310000364643300
2016-11-141162.001225.001162.001185.00225100268307600
2016-11-111235.001240.001152.001182.00480900569578000
2016-11-101240.001242.001192.001219.00394100482258900
2016-11-091258.001277.001050.001176.0012341001433391800
2016-11-081339.001372.001253.001264.0013080001727298000
2016-11-071280.001284.001236.001256.00467500588962000
2016-11-041190.001266.001170.001258.00469400574696500
2016-11-021247.001247.001186.001194.00627200760535200
2016-11-011303.001314.001262.001277.00667400855629300
2016-10-311340.001360.001322.001330.00414100554713800
2016-10-281340.001349.001275.001340.0012302001622827100
2016-10-271345.001369.001316.001334.00584600784015000
2016-10-261296.001345.001282.001334.00373200491032400
2016-10-251305.001314.001240.001295.00497000634921700
2016-10-241311.001329.001297.001305.00300200394005800
2016-10-211374.001375.001302.001311.00680700902736700
2016-10-201390.001409.001360.001375.00483900667539800
2016-10-191403.001418.001353.001376.008218001135433600
2016-10-181387.001425.001353.001398.0012535001747420900
2016-10-171306.001383.001292.001383.0010168001367963700
2016-10-141315.001342.001275.001297.00672800879927300
2016-10-131348.001364.001287.001312.008912001183018700
2016-10-121274.001348.001266.001330.0011296001486587600
2016-10-111229.001304.001224.001273.0010084001280545300
2016-10-071192.001224.001183.001199.00350000419167300
2016-10-061182.001229.001176.001207.00377400452923800
2016-10-051206.001217.001177.001190.00264700315850900
2016-10-041190.001216.001171.001206.00337600404140700
2016-10-031250.001250.001181.001190.00536000642546400
2016-09-301278.001278.001215.001228.00440700544777100
2016-09-291300.001311.001265.001274.00763400980484300
2016-09-281230.001293.001203.001273.008485001065593600
2016-09-271189.001220.001176.001207.00505500606754100
2016-09-261209.001244.001175.001199.00803700970215700
2016-09-231182.001236.001173.001213.00654900792540800
2016-09-211188.001191.001121.001168.009291001072160800
2016-09-201248.001268.001166.001203.0012935001569565500
2016-09-161360.001372.001182.001238.0016649002104131800
2016-09-151300.001360.001269.001350.008668001148341400
2016-09-141412.001449.001275.001309.0018063002483317400
2016-09-131376.001413.001353.001389.0012047001670111800
2016-09-121401.001522.001364.001375.0038861005600460400
2016-09-091482.001508.001391.001426.0021083003050494600
2016-09-081438.001480.001386.001453.0021665003120124100
2016-09-071329.001470.001321.001468.0047551006780605400
2016-09-061352.001410.001310.001353.0025142003417177000
2016-09-051254.001329.001212.001323.0016478002110617800
2016-09-021218.001289.001185.001224.0014873001847730100
2016-09-011246.001271.001173.001223.0011463001402991100
2016-08-311281.001296.001188.001248.0015474001924461600
2016-08-301313.001412.001265.001292.0048202006457268900
2016-08-291280.001335.001263.001313.0017468002274690600
2016-08-261335.001371.001241.001261.0030074003874613400
2016-08-251355.001434.001350.001371.0043560006070968100
2016-08-241349.001417.001275.001335.0058726007926221000
2016-08-231236.001389.001211.001336.00832350011005117500
2016-08-221270.001345.001199.001210.0069004008792239000
2016-08-191079.001295.001070.001250.001166040014214753700
2016-08-181070.001113.001052.001068.0013914001500231800
2016-08-171081.001122.001046.001058.0016760001812359900
2016-08-161052.001106.001023.001079.0020504002186050200
2016-08-151020.001087.00988.001061.0016751001756807700
2016-08-12981.001043.00968.00998.0015538001553560000
2016-08-101092.001134.00999.001000.0023940002547856700
2016-08-091105.001165.001025.001105.0070288007689907500
2016-08-081023.001125.00999.001125.0055947006032134200
2016-08-051060.001112.00936.00975.0077859008009907500
2016-08-04945.001024.00933.001024.0049759004967207900
2016-08-03920.00968.00868.00874.0023135002142626600
2016-08-02868.00958.00865.00922.0039192003579714500
2016-08-01808.00844.00798.00838.00778500644212500
2016-07-29758.00823.00716.00823.00689900524013800
2016-07-28810.00811.00777.00778.00289300228844300
2016-07-27781.00826.00776.00810.00629400509410400
2016-07-26794.00802.00776.00779.00338700266315200
2016-07-25853.00853.00809.00815.00597800497504400
2016-07-22801.00824.00794.00817.00505600409210400
2016-07-21788.00817.00782.00810.001039500829925900
2016-07-20722.00771.00722.00770.00420000316216700
2016-07-19698.00728.00673.00722.0013410094676300
2016-07-15750.00750.00693.00696.00255800182052400
2016-07-14730.00760.00723.00745.00328200243302000
2016-07-13713.00720.00670.00706.00217600151875400
2016-07-12730.00735.00696.00699.00180400128611400
2016-07-11714.00728.00704.00712.00148300105708500
2016-07-08730.00733.00689.00698.00242000170659200
2016-07-07790.00794.00715.00725.00360400272495800
2016-07-06746.00782.00718.00777.00310800233715200
2016-07-05789.00790.00741.00766.00317700244092500
2016-07-04750.00794.00750.00785.00524600406593000
2016-07-01694.00748.00682.00730.00511600367415700
2016-06-30695.00695.00656.00661.00201700136013500
2016-06-29704.00706.00671.00685.00239700165642300
2016-06-28656.00698.00632.00684.00296600197678700
2016-06-271236.001340.001220.001304.00258700333926300
2016-06-241425.001438.001112.001218.00382300481112000
2016-06-231330.001407.001312.001401.0088800120330100
2016-06-221383.001411.001332.001358.00106200144028700
2016-06-211370.001450.001309.001397.00227100315927800
2016-06-201314.001395.001302.001381.00175400240048900
2016-06-171314.001346.001258.001272.00144400186220900
2016-06-161385.001385.001257.001292.00203900265426700
2016-06-151345.001409.001332.001386.00209100287457000
2016-06-141500.001528.001325.001332.00411700570107500
2016-06-131597.001627.001529.001533.00547900862712400
2016-06-101572.001599.001495.001517.00172800264532000
2016-06-091621.001621.001556.001585.00147500233595900
2016-06-081587.001650.001582.001623.00251900408187500
2016-06-071662.001662.001520.001565.00348200550858400
2016-06-061619.001715.001610.001633.00199800331328800
2016-06-031653.001700.001637.001655.00144700240945000
2016-06-021760.001760.001620.001647.00223300375207200
2016-06-011644.001780.001644.001724.00416400715606700
2016-05-311720.001720.001602.001644.00246000408200200
2016-05-301680.001800.001620.001698.007785001333288800
2016-05-271528.001613.001510.001525.00194500304234100
2016-05-261584.001584.001482.001539.00261600401137300
2016-05-251686.001695.001567.001600.00219800354818200
2016-05-241727.001745.001630.001650.00303600510153100
2016-05-231750.001815.001722.001762.00418100738996000
2016-05-201738.001771.001650.001719.00416100709398000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog