[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 
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
2016-04-212528.002578.002511.002528.001910048565400
2016-04-202555.002597.002520.002535.001280032737500
2016-04-192510.002555.002510.002537.001350034204100
2016-04-182502.002509.002449.002493.002300056966300
2016-04-152478.002579.002478.002579.002250057318300
2016-04-142520.002530.002485.002518.001500037653600
2016-04-132499.002528.002489.002513.001730043498600
2016-04-122450.002525.002450.002499.001290032131200
2016-04-112470.002476.002410.002432.001400034050300
2016-04-082361.002515.002361.002498.002750067421400
2016-04-072349.002403.002332.002398.001660039490400
2016-04-062350.002354.002290.002351.001410032781900
2016-04-052375.002422.002375.002380.002340056053500
2016-04-042377.002435.002348.002389.003320079357900
2016-04-012522.002522.002386.002387.003010072837400
2016-03-312509.002559.002488.002488.001220030612300
2016-03-302550.002556.002486.002509.002090052943000
2016-03-292525.002526.002490.002503.001810045337100
2016-03-282640.002640.002525.002553.001170029994900
2016-03-252520.002556.002510.002529.001730043799600
2016-03-242599.002609.002527.002545.001610041340300
2016-03-232646.002647.002579.002620.0039700103981500
2016-03-222588.002606.002576.002606.002160056033100
2016-03-182547.002554.002485.002538.002320058511400
2016-03-172649.002670.002492.002504.002850073202400
2016-03-162544.002674.002538.002641.0042300110667900
2016-03-152434.002541.002434.002538.002460061735000
2016-03-142467.002467.002419.002434.00800019520100
2016-03-112408.002462.002399.002438.002250054520100
2016-03-102298.002423.002298.002393.002060048729300
2016-03-092277.002310.002248.002284.002090047585200
2016-03-082341.002342.002260.002310.002100048434800
2016-03-072414.002414.002337.002364.001800042849800
2016-03-042350.002424.002333.002414.002230053379800
2016-03-032243.002368.002241.002368.002360054445300
2016-03-022288.002300.002239.002246.001580035855000
2016-03-012221.002263.002221.002239.001040023359800
2016-02-292281.002292.002222.002222.001350030451700
2016-02-262303.002316.002232.002253.001630037126000
2016-02-252196.002300.002164.002241.002350052292500
2016-02-242182.002200.002147.002155.001310028421300
2016-02-232200.002241.002140.002141.004340094954800
2016-02-222140.002210.002120.002161.003270070849900
2016-02-192174.002205.002151.002154.003940085757800
2016-02-182200.002220.002160.002178.003410074697600
2016-02-172210.002247.002124.002187.0074400161595300
2016-02-162201.002335.002160.002210.0074300166888700
2016-02-152234.002284.002170.002213.0060700134610300
2016-02-122100.002286.002052.002205.0059500130246700
2016-02-102437.002443.002231.002295.003020069958000
2016-02-092500.002501.002410.002432.002100051457800
2016-02-082520.002595.002509.002571.002150054995800
2016-02-052604.002625.002511.002544.002100053726000
2016-02-042661.002698.002622.002645.001630043411800
2016-02-032616.002718.002550.002705.0038700102147600
2016-02-022707.002739.002659.002661.003380091244100
2016-02-012599.002698.002569.002698.0065900174271700
2016-01-292398.002515.002398.002503.003010073852800
2016-01-282402.002443.002381.002398.001810043432900
2016-01-272370.002440.002332.002409.003770090358300
2016-01-262279.002360.002227.002299.003550081639500
2016-01-252265.002311.002225.002282.004340098670900
2016-01-222200.002239.002123.002224.0049600108895100
2016-01-212203.002271.002115.002119.003120068755400
2016-01-202339.002350.002236.002237.002900066313300
2016-01-192398.002401.002331.002339.002910068771100
2016-01-182310.002408.002282.002393.002610061119200
2016-01-152490.002490.002389.002398.001760042986200
2016-01-142583.002583.002399.002421.003200078746100
2016-01-132591.002626.002555.002560.001570040561900
2016-01-122621.002699.002570.002574.0046700122880300
2016-01-082555.002669.002554.002621.002590067772700
2016-01-072595.002608.002550.002601.002010051869500
2016-01-062579.002606.002550.002596.001960050491400
2016-01-052611.002628.002564.002564.001300033686500
2016-01-042630.002694.002568.002575.001640043042300
2015-12-302609.002648.002600.002612.001620042329200
2015-12-292650.002660.002586.002659.001140030045100
2015-12-282542.002647.002535.002640.001530039597500
2015-12-252600.002622.002516.002542.003820098096600
2015-12-242693.002703.002600.002672.003600096141300
2015-12-222725.002751.002686.002700.001910051605100
2015-12-212694.002760.002681.002753.002290062170400
2015-12-182740.002800.002672.002695.0037000101481100
2015-12-172715.002765.002706.002729.0044200121072000
2015-12-162694.002694.002658.002678.001120029984600
2015-12-152715.002717.002620.002651.001930051516800
2015-12-142620.002698.002618.002689.002010053387700
2015-12-112693.002740.002655.002720.0054700147888100
2015-12-102688.002688.002594.002601.002970077502000
2015-12-092624.002694.002624.002694.002820075114500
2015-12-082700.002700.002587.002629.002280060084400
2015-12-072728.002750.002669.002688.002550068856900
2015-12-042645.002785.002630.002725.0048000130820200
2015-12-032708.002708.002653.002695.002330062460500

   ※ 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