9517 イーレックス(株) の時系列データ [2015年度]

日付始値高値安値終値出来高調整後終値
2015-12-302,0762,0761,9752,005266,300668.33
2015-12-292,1002,1162,0012,039510,100679.67
2015-12-281,9132,0501,8832,050636,400683.33
2015-12-251,7921,9161,7751,863403,100621
2015-12-241,8011,8271,7611,794159,000598
2015-12-221,8511,8801,7511,789184,400596.33
2015-12-211,7551,8551,7551,818248,300606
2015-12-181,8831,9151,7651,791289,400597
2015-12-171,8351,9401,8241,923181,000641
2015-12-161,9461,9691,8321,874396,900624.67
2015-12-151,9851,9951,8191,880320,700626.67
2015-12-141,9101,9771,8471,971589,600657
2015-12-111,9442,0051,8691,990506,600663.33
2015-12-101,8351,9651,8101,965451,100655
2015-12-091,8211,8891,7331,860522,300620
2015-12-081,7521,8331,7101,809497,100603
2015-12-071,8401,9981,7301,7571,487,000585.67
2015-12-041,5491,6431,5391,600130,100533.33
2015-12-031,5801,6301,5501,569194,600523
2015-12-021,4751,6301,4701,605424,600535
2015-12-011,4001,5421,3941,475360,600491.67
2015-11-301,4151,4151,3751,37559,800458.33
2015-11-271,4441,4441,3981,42387,800474.33
2015-11-261,4681,4701,4331,45670,700485.33
2015-11-251,4111,4821,4051,468179,300489.33
2015-11-241,3941,4381,3751,434145,100478
2015-11-201,3241,3901,3001,39094,100463.33
2015-11-191,3001,3221,3001,31052,600436.67
2015-11-181,2381,2891,2381,28940,400429.67
2015-11-171,2141,2491,2011,23623,000412
2015-11-161,2221,2361,1751,22148,000407
2015-11-131,2701,2751,2601,26216,900420.67
2015-11-121,2871,2901,2701,28014,800426.67
2015-11-111,2751,2981,2511,28738,400429
2015-11-101,2891,3141,2771,28034,900426.67
2015-11-091,2901,3191,2751,30385,000434.33
2015-11-061,2501,3191,2331,30062,700433.33
2015-11-051,1511,3271,1251,275340,200425
2015-11-041,1801,2021,1631,16366,300387.67
2015-11-021,1911,2041,1801,18054,100393.33
2015-10-301,2621,2871,1691,180262,500393.33
2015-10-291,3321,3381,2901,29293,000430.67
2015-10-281,3551,3601,3251,33076,400443.33
2015-10-271,3761,3771,3551,37527,000458.33
2015-10-261,3881,4161,3401,375101,800458.33
2015-10-231,3951,3971,3601,38061,200460
2015-10-221,3981,3981,3601,36058,500453.33
2015-10-211,4101,4271,3801,40062,000466.67
2015-10-201,3981,4361,3911,436144,700478.67
2015-10-191,3841,4321,3761,425316,900475
2015-10-161,3041,3571,3011,354148,200451.33
2015-10-151,2521,3181,2521,30474,800434.67
2015-10-141,2931,3051,2571,273102,700424.33
2015-10-131,2961,3171,2811,30367,200434.33
2015-10-091,2761,3301,2711,271119,400423.67
2015-10-081,3221,3791,2741,300217,200433.33
2015-10-071,3401,3451,3051,311145,500437
2015-10-061,2861,3501,2861,340294,500446.67
2015-10-051,1981,2691,1941,260135,200420
2015-10-021,1911,2191,1851,20352,400401
2015-10-011,2091,2181,1651,20369,100401
2015-09-301,1751,2301,1651,199145,800399.67
2015-09-291,1661,1941,1451,14599,600381.67
2015-09-281,1581,1921,1401,17463,800391.33
2015-09-251,1271,1491,1101,12840,600376
2015-09-241,1201,1441,1151,12243,800374
2015-09-181,1051,1401,1051,13639,500378.67
2015-09-171,0941,1261,0801,12339,500374.33
2015-09-161,1801,1971,0711,092142,100364
2015-09-151,1371,1901,1201,14479,100381.33
2015-09-141,1991,1991,0851,140143,500380
2015-09-111,1471,2221,1001,204294,200401.33
2015-09-109721,1389661,137238,000379
2015-09-0994099794099797,200332.33
2015-09-08956958905910135,000303.33
2015-09-079961,052943971626,200323.67
2015-09-0496297591792190,300307
2015-09-0396698395496548,800321.67
2015-09-0293299393295376,500317.67
2015-09-011,0001,01597197752,700325.67
2015-08-311,0051,0219881,00677,100335.33
2015-08-281,0031,049983991156,700330.33
2015-08-279231,0449011,033254,500344.33
2015-08-26851934843894192,500298
2015-08-25850957777865294,000288.33
2015-08-24915930825909464,100303
2015-08-21970980966975147,100325
2015-08-201,0001,050998998164,100332.67
2015-08-191,0101,0199951,019168,300339.67
2015-08-181,0191,0481,0081,020106,800340
2015-08-171,0751,1989991,019836,200339.67
2015-08-141,0081,1009981,055311,900351.67
2015-08-131,0001,027995998163,800332.67
2015-08-121,0711,0711,0021,017115,500339
2015-08-111,0821,0831,0501,071101,500357
2015-08-101,0811,1091,0561,070103,300356.67
2015-08-071,0801,1301,0571,09393,200364.33
2015-08-061,1151,1271,0961,09766,000365.67
2015-08-051,1121,1461,0821,11568,700371.67
2015-08-041,1161,1271,0701,082187,000360.67
2015-08-031,1701,1701,1011,112156,800370.67
2015-07-311,1751,1761,1521,17263,700390.67
2015-07-301,2171,2171,1511,178145,400392.67
2015-07-291,2141,2151,1831,18781,500395.67
2015-07-281,2201,2211,1841,210149,100403.33
2015-07-271,2651,2651,2301,23292,600410.67
2015-07-241,2621,2621,2531,25733,700419
2015-07-231,2701,2711,2501,25586,800418.33
2015-07-221,2801,2881,2671,27044,600423.33
2015-07-211,2901,2901,2701,28862,500429.33
2015-07-171,3001,3041,2441,277145,900425.67
2015-07-161,2911,3201,2811,30841,500436
2015-07-151,2891,3401,2851,29289,300430.67
2015-07-141,3001,3071,2621,272109,000424
2015-07-131,2561,2851,2421,27795,500425.67
2015-07-101,2801,2801,2201,226168,800408.67
2015-07-091,2061,2851,2001,274288,300424.67
2015-07-081,3601,3631,2891,296198,400432
2015-07-071,3751,3851,3431,363153,600454.33
2015-07-061,3461,3791,3081,350203,000450
2015-07-031,4401,4511,3761,381215,200460.33
2015-07-021,3841,4501,3481,433286,400477.67
2015-07-011,3071,3841,2881,382156,100460.67
2015-06-301,3001,3151,2781,29297,100430.67
2015-06-291,2831,3381,2651,301159,800433.67
2015-06-261,3201,3601,3061,343111,400447.67
2015-06-251,3001,3181,2941,30546,300435
2015-06-241,2891,3231,2681,315145,000438.33
2015-06-231,2701,2791,2551,27463,900424.67
2015-06-221,2811,2941,2581,26479,200421.33
2015-06-191,2871,3191,2801,29140,300430.33
2015-06-181,2911,3181,2851,28660,300428.67
2015-06-171,3021,3301,2951,30475,400434.67
2015-06-161,3711,3711,3061,31887,500439.33
2015-06-151,3461,3751,3301,350111,900450
2015-06-121,3151,3451,3031,341101,000447
2015-06-111,2801,3341,2781,320128,000440
2015-06-101,2621,2851,2481,27855,700426
2015-06-091,3371,3371,2551,258135,600419.33
2015-06-081,2531,3471,2531,307275,700435.67
2015-06-051,2381,2511,2301,24985,300416.33
2015-06-041,2311,2521,2311,24960,500416.33
2015-06-031,2311,2601,2231,251125,300417
2015-06-021,2631,2711,2401,24980,200416.33
2015-06-011,2721,2871,2481,25989,400419.67
2015-05-291,2461,2951,2461,290114,600430
2015-05-281,3201,3401,2531,268184,300422.67
2015-05-271,2801,2951,2401,291126,500430.33
2015-05-261,3371,3391,2921,292229,000430.67
2015-05-251,2701,3651,2701,354289,500451.33
2015-05-221,2361,2611,2161,261150,300420.33
2015-05-211,2441,2441,2101,21291,800404
2015-05-201,2451,2491,2301,23076,100410
2015-05-191,2281,2481,2091,246123,500415.33
2015-05-181,2651,2651,2081,235125,800411.67
2015-05-151,2171,2491,1921,249200,500416.33
2015-05-141,2791,2791,2121,227160,800409
2015-05-131,2751,2991,2651,28375,000427.67
2015-05-121,2931,3001,2621,275113,800425
2015-05-111,3791,3791,2901,313126,900437.67
2015-05-081,3481,3801,3281,346157,300448.67
2015-05-071,3211,3551,3081,330112,000443.33
2015-05-011,2701,3191,2601,28598,100428.33
2015-04-301,3221,3431,2311,266242,900422
2015-04-281,4001,4101,3381,338471,400446
2015-04-271,3401,3461,3031,310169,600436.67
2015-04-241,3001,3301,2831,324121,800441.33
2015-04-231,3421,3461,2771,308306,400436
2015-04-221,3901,4201,3381,350245,800450
2015-04-211,3791,4621,3511,400522,800466.67
2015-04-201,3801,3891,2801,366371,000455.33
2015-04-171,3811,4551,3401,343512,300447.67
2015-04-161,4201,4721,3611,380623,000460
2015-04-151,5411,6631,4401,4801,980,700493.33
2015-04-141,5501,6201,4631,5411,985,100513.67
2015-04-131,4321,6381,4281,6055,943,000535
2015-04-101,2001,3381,1911,3381,519,800446
2015-04-091,0471,0601,0381,03828,000346
2015-04-081,0651,0681,0041,04258,600347.33
2015-04-071,0901,0901,0601,06539,600355
2015-04-061,0831,0921,0751,07514,600358.33
2015-04-031,0821,0991,0741,07723,500359
2015-04-021,0891,0911,0781,08526,800361.67
2015-04-011,1201,1201,0631,08432,700361.33
2015-03-311,0841,1201,0741,09250,300364
2015-03-301,0901,0951,0701,08418,100361.33
2015-03-271,0581,1201,0581,09439,000364.67
2015-03-261,0751,0801,0551,06937,200356.33
2015-03-251,0781,0871,0681,08525,000361.67
2015-03-241,0651,0801,0491,06841,200356
2015-03-231,1381,1391,0431,070133,900356.67
2015-03-201,1491,1531,1211,12332,600374.33
2015-03-191,1511,1531,1161,14752,100382.33
2015-03-181,1981,2071,1401,14852,000382.67
2015-03-171,2101,2191,1811,20082,300400
2015-03-161,2201,2411,1981,20989,700403
2015-03-131,1951,2071,1811,19772,000399
2015-03-121,1891,1901,1711,18122,100393.67
2015-03-111,1301,1931,1301,19259,900397.33
2015-03-101,1751,1751,1111,13843,200379.33
2015-03-091,1601,1951,1601,16832,900389.33
2015-03-061,1531,1971,1301,18453,100394.67
2015-03-051,1661,1721,1401,15333,700384.33
2015-03-041,1441,1561,1331,15625,300385.33
2015-03-031,1961,1961,1401,15764,600385.67
2015-03-021,2121,2201,1501,18078,400393.33
2015-02-271,1701,2111,1491,200120,300400
2015-02-261,1741,1741,1081,11988,400373
2015-02-251,2001,2101,1751,17558,500391.67
2015-02-241,1491,2191,1101,219200,200406.33
2015-02-231,1301,1551,1281,14671,100382
2015-02-201,0681,1191,0681,11937,300373
2015-02-191,0721,0971,0481,06744,000355.67
2015-02-181,0651,1031,0481,06763,400355.67
2015-02-171,0981,1101,0631,06972,500356.33
2015-02-161,0951,1281,0801,10758,500369
2015-02-131,1091,1211,0701,09551,800365
2015-02-121,0981,1251,0821,12280,500374
2015-02-101,0671,1001,0351,10074,900366.67
2015-02-091,0341,1081,0271,077120,000359
2015-02-061,0071,0409881,02064,400340
2015-02-051,0311,03499299573,200331.67
2015-02-049971,0479811,035146,400345
2015-02-031,0981,110960967323,000322.33
2015-02-021,0201,0509991,04398,800347.67
2015-01-301,0801,0811,0021,024280,600341.33
2015-01-291,1511,1701,0801,080149,700360
2015-01-281,1591,2011,1401,167101,900389
2015-01-271,1131,1631,1061,16053,800386.67
2015-01-261,0801,1701,0791,12288,000374
2015-01-231,1601,1701,0831,099180,000366.33
2015-01-221,2001,2001,0761,139204,300379.67
2015-01-211,2441,2441,1711,18567,300395
2015-01-201,2001,2331,1941,21965,100406.33
2015-01-191,2301,2471,2001,22039,500406.67
2015-01-161,1991,2151,1551,20094,100400
2015-01-151,2481,2491,1581,193273,400397.67
2015-01-141,2651,3001,2411,260185,000420
2015-01-131,3501,3551,2701,290230,400430
2015-01-091,4601,4651,3341,379241,800459.67
2015-01-081,4901,5251,4311,434181,900478
2015-01-071,5401,5831,4511,458377,500486
2015-01-061,5741,6131,5301,538499,200512.67
2015-01-051,5501,6611,5121,661726,400553.67

分割・併合履歴 : [2017-03-02]1株→3株