[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 
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
2016-05-191584.001720.001560.001719.00505500840097500
2016-05-181760.001763.001477.001544.006099001003254500
2016-05-171636.001780.001624.001762.00520200890374900
2016-05-161547.001770.001527.001623.007787001295996700
2016-05-131590.001590.001460.001526.00252000386701600
2016-05-121560.001595.001525.001548.00260900405347100
2016-05-111437.001649.001392.001617.00619200960353900
2016-05-101500.001537.001390.001407.00474900695999900
2016-05-091382.001440.001372.001413.00234000328308800
2016-05-061420.001494.001320.001352.00325400453046100
2016-05-021300.001417.001280.001390.00146900201115300
2016-04-281363.001400.001280.001345.00179000241225700
2016-04-271350.001417.001305.001376.00198500271991900
2016-04-261450.001494.001273.001378.00404600564871400
2016-04-251208.001480.001208.001368.007589001035605600
2016-04-221248.001258.001176.001208.00126900154935200
2016-04-211159.001270.001139.001218.00226500272731900
2016-04-201140.001160.001096.001129.00125200141623600
2016-04-191100.001137.001085.001126.008390093019200
2016-04-181080.001115.001032.001074.00170500184299500
2016-04-151120.001262.001117.001151.00615900735513500
2016-04-141151.001152.001116.001134.006740076189200
2016-04-131120.001170.001120.001140.007860089946000
2016-04-121148.001185.001105.001105.00271400309986100
2016-04-111039.001099.001039.001090.009160099032800
2016-04-08997.001059.00991.001039.008680088480600
2016-04-07970.001025.00970.001020.005210052246000
2016-04-06951.00997.00940.00969.007000067026700
2016-04-051011.001026.00966.00971.006980069188600
2016-04-041004.001054.00985.001025.005040051771900
2016-04-011088.001088.001000.001016.0098600101704400
2016-03-311119.001119.001088.001092.005090056028400
2016-03-301090.001126.001080.001091.00131000144156400
2016-03-291036.001100.001030.001090.007680082223300
2016-03-281035.001068.001030.001050.004650048855700
2016-03-251031.001041.001020.001035.003520036375300
2016-03-241028.001052.001013.001042.003570036989500
2016-03-231040.001050.001024.001038.004070042342600
2016-03-221077.001080.001031.001049.004050042815100
2016-03-181047.001075.001034.001075.006150065002100
2016-03-171042.001090.001013.001046.00106300111895900
2016-03-161045.001090.001040.001051.008150086829900
2016-03-151080.001095.001040.001047.0097200103989600
2016-03-141050.001090.001031.001070.00162100171586300
2016-03-11981.001043.00968.001028.009180093308100
2016-03-101010.001050.00993.001000.00106500109253600
2016-03-09989.001006.00969.00996.004470044341600
2016-03-081006.001008.00951.00974.007240070982000
2016-03-07958.001005.00946.001001.005630055511500
2016-03-04990.001019.00970.00973.00108100107237000
2016-03-03970.00985.00960.00985.003690035923500
2016-03-02989.00990.00958.00975.00111600109010900
2016-03-01900.00975.00892.00974.00134300125935800
2016-02-29904.00915.00888.00889.002620023708700
2016-02-26913.00921.00891.00912.007950072461800
2016-02-25914.00914.00870.00905.003690033149100
2016-02-24890.00906.00875.00899.004950044428200
2016-02-23857.00890.00851.00879.004980043179600
2016-02-22832.00885.00831.00861.003640031636100
2016-02-19824.00848.00813.00847.003340027683300
2016-02-18809.00826.00809.00823.002290018677500
2016-02-17812.00835.00790.00795.002870023217700
2016-02-16810.00859.00798.00816.005860048474800
2016-02-15788.00820.00755.00810.00302700238855200
2016-02-12745.00763.00731.00750.005880043958500
2016-02-10840.00850.00738.00790.0010200079818900
2016-02-09885.00900.00826.00835.008490072376700
2016-02-08869.00935.00863.00930.007790070834400
2016-02-05870.00896.00845.00896.004930042854700
2016-02-04883.00900.00859.00890.004120036236300
2016-02-03880.00882.00852.00877.008930077405700
2016-02-02900.00936.00879.00906.00376500342619700
2016-02-01799.00845.00788.00840.008850072231700
2016-01-29755.00778.00736.00771.002260016994900
2016-01-28736.00751.00736.00747.00123009159800
2016-01-27745.00751.00738.00738.00104007743900
2016-01-26747.00759.00729.00734.00123009142900
2016-01-25732.00756.00726.00750.003380025020800
2016-01-22695.00750.00686.00747.003090022167800
2016-01-21686.00725.00654.00675.004200029141600
2016-01-20753.00761.00691.00696.003920028005200
2016-01-19725.00766.00725.00750.003050022506800
2016-01-18730.00742.00725.00735.003720027243000
2016-01-15804.00804.00760.00770.002810021773800
2016-01-14789.00798.00775.00798.002670020931500
2016-01-13795.00800.00786.00797.001940015470900
2016-01-12811.00811.00765.00780.006200048698300
2016-01-08814.00828.00811.00820.003290026929500
2016-01-07805.00830.00804.00829.005170042328600
2016-01-06820.00825.00805.00806.002180017687600
2016-01-05820.00825.00808.00825.003820031233300
2016-01-04835.00841.00815.00828.004640038478600
2015-12-30825.00835.00816.00829.003710030490400
2015-12-29822.00827.00801.00825.003130025480800
2015-12-28782.00827.00781.00824.004520036675000
2015-12-25775.00782.00765.00772.004120031882300
2015-12-24801.00803.00770.00777.006660052159800
2015-12-22799.00816.00781.00804.004780038054400
2015-12-21813.00813.00774.00799.006970055739400
2015-12-18820.00829.00800.00807.004450036259200
2015-12-17840.00850.00813.00814.007160059231900
2015-12-16817.00830.00812.00820.003640029844500
2015-12-15815.00829.00781.00790.009830078771200
2015-12-14820.00832.00809.00821.004630037953800
2015-12-11881.00881.00840.00845.006350054282400
2015-12-10865.00900.00852.00866.004800041931000
2015-12-09872.00895.00867.00880.005320046617500
2015-12-08920.00926.00880.00892.005520049953000
2015-12-07880.00919.00880.00909.005950053793200
2015-12-04865.00889.00855.00871.006970060709700
2015-12-03914.00924.00875.00888.004510040387300
2015-12-02910.00920.00903.00913.002390021791700
2015-12-01905.00907.00885.00900.004990044645600
2015-11-30921.00938.00906.00909.002930026959600
2015-11-27937.00950.00908.00929.007880073368400
2015-11-26870.00937.00866.00937.00112800101305800

   ※ 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