[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 
2017-10-232224.002242.002193.002232.00181500403299500
2017-10-202167.002207.002163.002207.00102300224012000
2017-10-192176.002192.002152.002179.00120600262190100
2017-10-182215.002215.002151.002162.00144800315584400
2017-10-172220.002245.002164.002197.00245700540162400
2017-10-162260.002269.002217.002233.00175900393434300
2017-10-132232.002255.002195.002244.00241200537028900
2017-10-122268.002304.002223.002236.00407400921967900
2017-10-112174.002269.002158.002262.005042001124873800
2017-10-102146.002180.002143.002154.00157000338428800
2017-10-062183.002183.002128.002136.00166800357438300
2017-10-052186.002227.002151.002158.00206600452288200
2017-10-042185.002189.002141.002184.00203400441745500
2017-10-032204.002207.002121.002170.00404400870187300
2017-10-022164.002210.002162.002197.00231000505684300
2017-09-292150.002170.002136.002158.00196000421648000
2017-09-282185.002186.002141.002157.00223600482002800
2017-09-272201.002236.002165.002171.00202700443485600
2017-09-262200.002211.002153.002165.00169300367444500
2017-09-252182.002248.002182.002189.00193700427479100
2017-09-222227.002227.002165.002191.00236100517229500
2017-09-212276.002276.002230.002239.00171400385499100
2017-09-202294.002294.002254.002262.00199900453755800
2017-09-192239.002268.002212.002244.00279500627555500
2017-09-152105.002185.002105.002171.00194300419376500
2017-09-142181.002181.002118.002118.00176200377303800
2017-09-132180.002202.002145.002175.00196400426854900
2017-09-122135.002179.002125.002176.00228900492633700
2017-09-112115.002147.002092.002104.00194800412459500
2017-09-082078.002107.002062.002072.00170700355011900
2017-09-072142.002146.002076.002085.00238600501814100
2017-09-062027.002113.002000.002094.00371500769470500
2017-09-052219.002219.002063.002087.00411500870766700
2017-09-042228.002235.002177.002189.00338500746164400
2017-09-012300.002301.002255.002255.00201600458182800
2017-08-312275.002320.002272.002284.00183900421290900
2017-08-302349.002358.002268.002283.00337600778621400
2017-08-292306.002348.002300.002341.00203200472380400
2017-08-282373.002390.002337.002338.00248200585680100
2017-08-252370.002425.002351.002368.00392400936640500
2017-08-242329.002376.002259.002374.00369500861502600
2017-08-232374.002374.002316.002329.00337400791957400
2017-08-222340.002383.002327.002338.004623001088122900
2017-08-212270.002334.002256.002321.00432800999073600
2017-08-182257.002344.002251.002277.004598001056008600
2017-08-172226.002307.002222.002307.005707001303621000
2017-08-162220.002229.002163.002208.00298600657422600
2017-08-152162.002227.002142.002206.00268200586131700
2017-08-142046.002157.002042.002137.004899001028928700
2017-08-102215.002229.002140.002146.004683001017456700
2017-08-092290.002290.002180.002212.005707001263959600
2017-08-082226.002295.002217.002269.00442100999402500
2017-08-072226.002247.002189.002217.00297700659407300
2017-08-042185.002238.002173.002220.00413400913183900
2017-08-032279.002290.002177.002184.004773001056678800
2017-08-022316.002330.002193.002245.008478001901079900
2017-08-012296.002315.002244.002283.005250001196607000
2017-07-312415.002428.002272.002318.007802001818392300
2017-07-282450.002455.002387.002415.00311200751706700
2017-07-272491.002503.002433.002448.00364800898440000
2017-07-262532.002545.002466.002493.004534001131435900
2017-07-252580.002580.002520.002535.00343000874510700
2017-07-242554.002582.002493.002550.004258001080807200
2017-07-212455.002571.002450.002554.008963002258704100
2017-07-202451.002463.002409.002444.00369800901102800
2017-07-192417.002456.002376.002454.005505001335173600
2017-07-182345.002437.002308.002409.004529001077917800
2017-07-142392.002419.002351.002368.00390300929411000
2017-07-132400.002430.002330.002368.005936001411745300
2017-07-122280.002409.002280.002375.009123002164143900
2017-07-112290.002313.002235.002280.00380300868440200
2017-07-102340.002357.002270.002291.005693001323274300
2017-07-072275.002325.002242.002313.007038001616619600
2017-07-062160.002303.002151.002290.0014392003244900800
2017-07-052087.002140.002059.002140.00380400801099200
2017-07-042167.002169.002046.002068.004829001014032200
2017-07-032161.002173.002120.002146.00317100678937900
2017-06-302150.002200.002111.002180.007345001575427400
2017-06-292236.002250.002180.002229.005572001237904700
2017-06-282324.002339.002170.002186.009962002223001500
2017-06-272319.002375.002307.002348.008285001937028900
2017-06-262200.002354.002181.002347.0017817004085303400
2017-06-232215.002265.002073.002141.0024048005271949000
2017-06-222052.002078.002037.002052.00258800531767400
2017-06-211994.002068.001994.002057.00484600989171900
2017-06-202006.002028.001967.001997.00431400862004000
2017-06-191902.001975.001893.001970.00463000901046100
2017-06-161913.001924.001858.001879.00316700594242500
2017-06-151900.001956.001880.001903.00282000540083600
2017-06-142000.002000.001895.001913.006064001176670400
2017-06-131986.002022.001963.002004.00235300469276600
2017-06-122038.002046.001985.001998.00369100741229600
2017-06-092035.002095.002029.002066.00338800700893800
2017-06-082079.002085.002023.002027.00220000449431400
2017-06-072010.002077.002005.002065.00294300601036100
2017-06-062127.002127.002022.002037.00440400902960600
2017-06-052069.002136.002058.002112.00401000845319600
2017-06-022140.002140.002071.002088.005450001140536900
2017-06-012130.002160.002100.002126.005683001207297500
2017-05-312150.002215.002105.002126.0019527004211747700
2017-05-302028.002075.001968.002024.006414001288182400
2017-05-292080.002086.002008.002046.007467001531045700
2017-05-261978.002095.001957.002064.0018916003870483800
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

   ※ 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