[8771 東証1部] イー・ギャランティ 日足 時系列データ

[8771 東証1部] イー・ギャランティ (その他金融業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-282458.002462.002428.002437.002120051771700
2017-04-272456.002480.002438.002456.003220079053800
2017-04-262449.002465.002421.002437.001830044689300
2017-04-252450.002464.002409.002415.002540061791100
2017-04-242504.002525.002440.002440.003390083885200
2017-04-212448.002516.002421.002505.0074400184505700
2017-04-202429.002460.002429.002448.0045000110189400
2017-04-192379.002428.002374.002411.0054000129716600
2017-04-182330.002410.002329.002378.0081500193368700
2017-04-172220.002299.002218.002293.0067300152083500
2017-04-142360.002361.002226.002227.00170100386266700
2017-04-132396.002420.002375.002410.003520084385400
2017-04-122444.002444.002395.002400.003970095553000
2017-04-112491.002491.002442.002443.0041800102707900
2017-04-102486.002509.002451.002492.0044400110475500
2017-04-072431.002507.002431.002480.0084400209040800
2017-04-062418.002454.002373.002431.0075600182727700
2017-04-052412.002420.002390.002396.0056700136306100
2017-04-042440.002450.002393.002394.0054600131957700
2017-04-032453.002465.002416.002446.0055900136367600
2017-03-312480.002498.002448.002448.0056300139117300
2017-03-302523.002523.002457.002459.0055600138244100
2017-03-292529.002540.002503.002510.003420086198600
2017-03-282514.002558.002501.002557.0085100216147900
2017-03-272460.002515.002460.002486.0064500160018400
2017-03-242450.002487.002435.002458.00114200280372000
2017-03-232493.002500.002465.002467.0059300146941400
2017-03-222500.002510.002492.002493.003930098248300
2017-03-212531.002532.002513.002513.002310058193000
2017-03-172521.002532.002509.002516.001560039261100
2017-03-162501.002533.002490.002524.003220081022700
2017-03-152553.002553.002510.002513.0043100108833900
2017-03-142534.002542.002518.002527.0041100103913700
2017-03-132545.002584.002540.002546.0044400113687800
2017-03-102533.002566.002527.002531.0060000152486600
2017-03-092527.002571.002519.002532.003630092046900
2017-03-082530.002543.002517.002522.003760095073200
2017-03-072544.002547.002516.002523.0052200131851500
2017-03-062537.002557.002523.002545.0057900146920800
2017-03-032615.002615.002557.002567.00107600277553400
2017-03-022645.002647.002606.002615.0064800170051900
2017-03-012648.002671.002615.002640.0055100145513500
2017-02-282600.002644.002600.002602.0039300102937200
2017-02-272631.002631.002605.002615.002510065770400
2017-02-242636.002650.002623.002631.003300086929600
2017-02-232630.002645.002605.002636.003500091834500
2017-02-222606.002634.002604.002608.001760045982200
2017-02-212604.002622.002588.002606.0047400123474000
2017-02-202620.002623.002595.002613.002990078010100
2017-02-172640.002645.002612.002623.003240085134700
2017-02-162720.002720.002607.002632.00101500268234800
2017-02-152779.002779.002729.002738.002880079158100
2017-02-142758.002798.002738.002739.0043700120803900
2017-02-132775.002784.002747.002755.0050000138047600
2017-02-102772.002810.002772.002781.003330092791800
2017-02-092780.002787.002752.002762.002410066720500
2017-02-082778.002823.002758.002778.003470096557300
2017-02-072795.002818.002755.002795.0038400107158700
2017-02-062900.002900.002791.002810.0050500142579500
2017-02-032801.002906.002773.002825.0058400164961600
2017-02-022799.002945.002792.002809.00101500288341600
2017-02-012693.002800.002684.002794.0071000195536600
2017-01-312700.002765.002671.002725.0086400234339500
2017-01-302738.002777.002673.002752.0064400176742300
2017-01-272750.002753.002693.002717.0057100155207300
2017-01-262745.002766.002661.002743.00100400272811300
2017-01-252678.002730.002660.002723.0077200208137800
2017-01-242597.002659.002562.002637.0057100148778000
2017-01-232597.002669.002580.002609.0061200160965000
2017-01-202613.002622.002540.002597.00107600278723000
2017-01-192530.002628.002496.002613.00103100264749100
2017-01-182500.002525.002465.002516.0061400153095200
2017-01-172530.002533.002490.002492.0042500106674200
2017-01-162509.002531.002480.002529.0047300118470300
2017-01-132462.002494.002438.002471.0082100203398400
2017-01-122507.002518.002455.002475.00111900277436900
2017-01-112540.002540.002480.002523.00112600282490900
2017-01-102598.002598.002527.002546.00116200296727200
2017-01-062513.002561.002508.002548.0093800238472100
2017-01-052500.002517.002495.002512.0075600189439900
2017-01-042510.002510.002481.002498.0058600146311800
2016-12-302457.002485.002449.002478.002410059569200
2016-12-292454.002494.002451.002467.003540087546300
2016-12-282455.002460.002441.002457.003530086636300
2016-12-272459.002460.002446.002450.0051000125118300
2016-12-262445.002458.002441.002449.0049700121777800
2016-12-222450.002453.002438.002445.0044600109122800
2016-12-212467.002467.002430.002445.0044300108302100
2016-12-202423.002467.002420.002455.0068600167811500
2016-12-192420.002420.002390.002399.0057000137064100
2016-12-162466.002484.002440.002448.0050900124844400
2016-12-152477.002500.002449.002455.0054400134215400
2016-12-142498.002546.002482.002499.0086800216910400
2016-12-132434.002477.002426.002473.004010098605300
2016-12-122423.002444.002418.002434.003920095250600
2016-12-092411.002435.002395.002421.0045000108605900
2016-12-082465.002465.002421.002434.002470060320400
2016-12-072473.002479.002433.002448.002800068653600
2016-12-062432.002448.002410.002423.002510060890600
2016-12-052455.002490.002406.002421.003850093387400
2016-12-022472.002484.002450.002470.0046000113364000
2016-12-012496.002508.002474.002477.0047200117431800
2016-11-302544.002550.002487.002495.0052500131691700
2016-11-292589.002589.002543.002552.002670068242400
2016-11-282548.002548.002466.002543.0047600120048600
2016-11-252570.002576.002530.002548.0047700121506800
2016-11-242639.002639.002555.002576.002390061665400
2016-11-222620.002645.002575.002624.002010052469200
2016-11-212605.002647.002587.002618.002900076074900
2016-11-182626.002626.002570.002580.003730096651600
2016-11-172593.002610.002551.002562.001990051235500
2016-11-162540.002578.002538.002561.003190081531600
2016-11-152580.002580.002529.002533.002800071302900
2016-11-142505.002586.002505.002558.003910099885100
2016-11-112607.002607.002497.002504.0042400107074700
2016-11-102650.002650.002534.002595.003730096658200
2016-11-092627.002627.002422.002450.0050900127390300
2016-11-082635.002641.002597.002600.002810073517000
2016-11-072660.002664.002599.002612.002660069802700
2016-11-042700.002700.002623.002634.003210085243600
2016-11-022725.002744.002703.002724.003140085438600
2016-11-012794.002794.002699.002772.0053500147173600
2016-10-312675.002815.002667.002798.00164800452205600
2016-10-282630.002630.002535.002558.0063000161442400
2016-10-272610.002624.002576.002580.0052700137114600
2016-10-262655.002658.002608.002618.002990078381500
2016-10-252616.002666.002596.002649.0079900210838700
2016-10-242574.002622.002574.002616.0076400198903700
2016-10-212544.002568.002539.002549.0044300112879300
2016-10-202516.002532.002501.002523.003430086419400
2016-10-192525.002540.002500.002516.003700093406100
2016-10-182547.002570.002511.002511.0043900110919700
2016-10-172548.002551.002504.002547.0045100114077400
2016-10-142535.002589.002514.002548.0044100112394500
2016-10-132534.002545.002485.002532.0044400111528100
2016-10-122520.002520.002477.002497.0044800112037900
2016-10-112577.002584.002539.002543.003420087265900
2016-10-072625.002626.002599.002603.002140055837700
2016-10-062684.002684.002625.002625.0038100100482000
2016-10-052743.002743.002685.002704.0038600104226300
2016-10-042784.002786.002733.002743.002050056294900
2016-10-032801.002840.002784.002784.001810050721700
2016-09-302762.002794.002737.002774.003430095133300
2016-09-292801.002816.002750.002762.002410066852200
2016-09-282790.002817.002767.002772.0045500126808200
2016-09-272695.002800.002684.002800.003610099199900
2016-09-262721.002749.002688.002695.0040700110121000
2016-09-232770.002770.002701.002709.0039600107836500
2016-09-212650.002767.002650.002759.002820076375100
2016-09-202568.002633.002563.002601.002090054351200
2016-09-162645.002645.002561.002582.003140081485800
2016-09-152664.002665.002585.002600.002270059441500
2016-09-142650.002650.002613.002620.001340035165800
2016-09-132717.002720.002643.002650.002280060626700
2016-09-122737.002737.002655.002667.001890050653500
2016-09-092768.002794.002725.002737.002300063366800
2016-09-082788.002791.002743.002755.001810049981900
2016-09-072750.002793.002740.002788.001610044675200
2016-09-062771.002828.002748.002797.001810050594900
2016-09-052786.002788.002711.002721.001800049365800
2016-09-022721.002807.002721.002792.001430039790400
2016-09-012724.002756.002700.002721.002780075894000
2016-08-312780.002780.002722.002734.003520096426800
2016-08-302799.002799.002762.002778.001640045572300
2016-08-292787.002798.002720.002788.003030083413000
2016-08-262718.002785.002687.002687.002690073272300
2016-08-252755.002773.002701.002738.002690073498800
2016-08-242851.002851.002730.002741.002420066867400
2016-08-232830.002861.002783.002795.002270064127000
2016-08-222849.002849.002775.002810.003460097217000
2016-08-192968.002971.002819.002849.0044400127902400
2016-08-182970.003000.002955.002968.003210095521000
2016-08-172893.003010.002893.002990.0062400185192500
2016-08-162861.002908.002840.002893.003210092615500
2016-08-152912.002912.002862.002878.001330038355200
2016-08-122932.002938.002901.002912.001570045788600
2016-08-102944.002947.002890.002908.002590075398000
2016-08-092917.002972.002886.002967.0034300100808300
2016-08-082859.002942.002849.002917.0044100128165900
2016-08-052826.002876.002794.002809.003020084739200
2016-08-042769.002834.002762.002831.0051600144748000
2016-08-032800.002824.002773.002786.0077200215729700
2016-08-022896.002947.002825.002846.0098700284804300
2016-08-012590.002920.002570.002896.00214700580857800
2016-07-293235.003270.002870.003150.0052500163614600
2016-07-283180.003255.003155.003245.0040300129417500
2016-07-273220.003280.003220.003240.0067700219939500
2016-07-263110.003255.003110.003190.0066000211278000
2016-07-253160.003200.003095.003110.0068700215129500
2016-07-223210.003240.003190.003230.0042300136341000
2016-07-213230.003280.003170.003225.0033600107821500
2016-07-203240.003320.003180.003225.0054000175325000
2016-07-193200.003280.003200.003255.0045300146855500
2016-07-153300.003315.003150.003225.0066000212171000
2016-07-143175.003335.003130.003295.0075400247964500
2016-07-133200.003200.003110.003160.0038500121521000
2016-07-123300.003300.003120.003130.0075400239405500
2016-07-113260.003305.003225.003265.0087800287287500
2016-07-083065.003105.003005.003050.0055600169768000
2016-07-073035.003075.002997.003050.0050100152659500
2016-07-063110.003110.002955.003040.0069200208620700
2016-07-053200.003200.003135.003170.002310073164500
2016-07-043200.003200.003075.003120.0073500229832500
2016-07-013260.003315.003150.003220.00117900382404000
2016-06-303145.003255.003140.003240.00138400444478500
2016-06-292997.003100.002934.003060.0048100146842900
2016-06-282999.003060.002964.003015.0052400157898300
2016-06-272973.003030.002898.002992.0046900140136800
2016-06-243080.003100.002701.002823.0073400213272800
2016-06-232970.003055.002960.003025.0046300139742500
2016-06-223000.003000.002902.002974.002030060039700
2016-06-212990.003050.002960.003040.0038100114703900
2016-06-202940.003060.002907.002940.0042400126243200
2016-06-172827.002939.002820.002892.0037100107262200
2016-06-162985.002985.002855.002865.0047300137181100
2016-06-152905.003090.002900.002958.00113100337136600
2016-06-142724.002885.002724.002858.00100000282155500
2016-06-132691.002746.002653.002724.002270061834100
2016-06-102756.002759.002710.002738.002530069363700
2016-06-092748.002750.002691.002706.002400065289300
2016-06-082650.002740.002601.002740.0059000159225400
2016-06-072600.002648.002600.002633.00890023320200
2016-06-062555.002599.002555.002599.001510038953000
2016-06-032547.002576.002531.002563.001150029416700
2016-06-022552.002594.002548.002548.00790020259900
2016-06-012573.002599.002550.002583.002100053961200
2016-05-312641.002641.002587.002611.00750019599000
2016-05-302625.002645.002625.002635.00780020546800
2016-05-272594.002594.002563.002575.001210031168600
2016-05-262630.002649.002613.002621.002170057091100
2016-05-252604.002630.002604.002619.002610068394100
2016-05-242579.002613.002565.002604.002180056450600
2016-05-232595.002597.002568.002584.001610041603000
2016-05-202524.002569.002492.002569.001970050171300
2016-05-192451.002518.002448.002512.002290057094700
2016-05-182381.002442.002381.002428.001790043305300
2016-05-172340.002402.002307.002381.002090049420900
2016-05-162420.002448.002176.002345.0057900136268800
2016-05-132392.002392.002333.002366.001660039266900
2016-05-122375.002446.002375.002414.001430034612800
2016-05-112431.002454.002387.002393.00910021861000
2016-05-102420.002453.002392.002431.001080026203300
2016-05-092453.002453.002410.002411.00730017727300
2016-05-062373.002479.002333.002464.002560061863400
2016-05-022329.002384.002291.002373.002730063735500
2016-04-282491.002500.002386.002386.002920071265200
2016-04-272480.002546.002452.002493.001530038508900
2016-04-262475.002491.002438.002478.001290031806000
2016-04-252559.002559.002459.002499.001800045144200
2016-04-222528.002564.002432.002556.001490037734200

   ※ 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