9517 イーレックス(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	3,265	3,400	3,205	3,385	576,000	1,128.33
2016-12-29	3,205	3,270	3,150	3,235	382,200	1,078.33
2016-12-28	3,045	3,200	3,005	3,170	453,200	1,056.67
2016-12-27	3,025	3,080	2,934	2,998	405,400	999.33
2016-12-26	2,845	2,996	2,842	2,991	349,300	997
2016-12-22	2,860	2,911	2,835	2,862	199,300	954
2016-12-21	2,819	2,865	2,783	2,814	164,800	938
2016-12-20	2,800	2,811	2,732	2,783	229,200	927.67
2016-12-19	2,780	2,848	2,766	2,844	118,600	948
2016-12-16	2,784	2,832	2,752	2,763	200,400	921
2016-12-15	2,853	2,858	2,783	2,802	179,500	934
2016-12-14	2,936	2,950	2,833	2,867	210,400	955.67
2016-12-13	2,875	2,920	2,851	2,920	190,400	973.33
2016-12-12	2,777	2,875	2,761	2,875	185,500	958.33
2016-12-09	2,780	2,788	2,740	2,777	277,800	925.67
2016-12-08	2,846	2,876	2,792	2,805	196,600	935
2016-12-07	2,810	2,826	2,763	2,817	244,100	939
2016-12-06	2,799	2,825	2,728	2,813	325,300	937.67
2016-12-05	2,850	2,895	2,763	2,777	288,100	925.67
2016-12-02	2,909	2,924	2,806	2,835	450,100	945
2016-12-01	2,935	3,030	2,910	2,928	403,000	976
2016-11-30	3,035	3,045	2,895	2,932	1,000,300	977.33
2016-11-29	3,140	3,165	3,060	3,070	213,700	1,023.33
2016-11-28	3,110	3,240	3,110	3,180	303,100	1,060
2016-11-25	3,215	3,280	3,125	3,175	354,500	1,058.33
2016-11-24	3,215	3,285	3,125	3,275	510,300	1,091.67
2016-11-22	3,115	3,205	3,100	3,195	679,200	1,065
2016-11-21	2,899	3,050	2,841	3,045	494,800	1,015
2016-11-18	2,929	2,930	2,829	2,865	563,800	955
2016-11-17	2,979	3,025	2,880	2,938	393,500	979.33
2016-11-16	3,105	3,115	2,992	3,010	313,100	1,003.33
2016-11-15	3,095	3,225	3,010	3,105	383,900	1,035
2016-11-14	3,045	3,080	2,981	3,030	266,100	1,010
2016-11-11	3,180	3,235	3,020	3,045	272,900	1,015
2016-11-10	3,170	3,215	3,070	3,120	295,500	1,040
2016-11-09	3,120	3,150	2,940	3,060	362,600	1,020
2016-11-08	3,160	3,160	3,025	3,060	166,300	1,020
2016-11-07	3,100	3,215	3,070	3,120	220,300	1,040
2016-11-04	3,170	3,195	3,095	3,100	335,400	1,033.33
2016-11-02	3,265	3,285	3,150	3,200	417,500	1,066.67
2016-11-01	3,295	3,330	3,245	3,300	156,400	1,100
2016-10-31	3,340	3,390	3,270	3,295	241,800	1,098.33
2016-10-28	3,375	3,440	3,300	3,375	475,500	1,125
2016-10-27	3,400	3,445	3,345	3,375	180,000	1,125
2016-10-26	3,390	3,470	3,375	3,400	209,300	1,133.33
2016-10-25	3,510	3,510	3,390	3,460	317,300	1,153.33
2016-10-24	3,510	3,565	3,435	3,510	205,300	1,170
2016-10-21	3,500	3,500	3,385	3,495	349,300	1,165
2016-10-20	3,525	3,590	3,450	3,475	300,900	1,158.33
2016-10-19	3,495	3,570	3,370	3,530	451,000	1,176.67
2016-10-18	3,400	3,530	3,400	3,475	331,900	1,158.33
2016-10-17	3,390	3,410	3,330	3,400	158,600	1,133.33
2016-10-14	3,410	3,475	3,350	3,400	211,400	1,133.33
2016-10-13	3,355	3,425	3,305	3,420	267,400	1,140
2016-10-12	3,370	3,450	3,340	3,360	309,100	1,120
2016-10-11	3,380	3,460	3,285	3,425	649,400	1,141.67
2016-10-07	3,200	3,365	3,165	3,345	810,400	1,115
2016-10-06	3,165	3,215	3,105	3,200	280,600	1,066.67
2016-10-05	3,195	3,200	3,065	3,155	355,300	1,051.67
2016-10-04	3,165	3,195	3,035	3,170	404,600	1,056.67
2016-10-03	3,095	3,180	3,070	3,140	540,000	1,046.67
2016-09-30	2,882	3,045	2,875	3,000	551,100	1,000
2016-09-29	2,830	2,974	2,816	2,940	446,300	980
2016-09-28	2,800	2,817	2,741	2,790	174,700	930
2016-09-27	2,737	2,843	2,715	2,819	360,700	939.67
2016-09-26	2,760	2,764	2,690	2,702	193,300	900.67
2016-09-23	2,866	2,866	2,712	2,779	332,200	926.33
2016-09-21	2,754	2,870	2,740	2,870	570,400	956.67
2016-09-20	2,640	2,803	2,635	2,771	451,800	923.67
2016-09-16	2,551	2,670	2,506	2,642	343,600	880.67
2016-09-15	2,550	2,594	2,525	2,562	184,600	854
2016-09-14	2,590	2,603	2,557	2,564	275,500	854.67
2016-09-13	2,613	2,633	2,587	2,595	213,000	865
2016-09-12	2,614	2,685	2,580	2,605	370,100	868.33
2016-09-09	2,740	2,740	2,626	2,663	389,300	887.67
2016-09-08	2,900	2,900	2,702	2,767	356,300	922.33
2016-09-07	2,716	2,865	2,697	2,860	424,600	953.33
2016-09-06	2,635	2,726	2,601	2,716	240,500	905.33
2016-09-05	2,690	2,691	2,600	2,625	159,200	875
2016-09-02	2,660	2,764	2,626	2,640	398,100	880
2016-09-01	2,607	2,646	2,567	2,595	120,500	865
2016-08-31	2,664	2,664	2,588	2,621	129,300	873.67
2016-08-30	2,601	2,685	2,577	2,655	175,500	885
2016-08-29	2,740	2,748	2,603	2,618	202,500	872.67
2016-08-26	2,675	2,730	2,627	2,706	189,100	902
2016-08-25	2,661	2,680	2,577	2,649	126,700	883
2016-08-24	2,663	2,687	2,611	2,656	124,400	885.33
2016-08-23	2,560	2,683	2,560	2,634	195,500	878
2016-08-22	2,607	2,654	2,555	2,574	259,300	858
2016-08-19	2,750	2,750	2,586	2,638	352,000	879.33
2016-08-18	2,680	2,811	2,671	2,722	381,100	907.33
2016-08-17	2,798	2,869	2,625	2,652	498,900	884
2016-08-16	2,835	2,835	2,702	2,721	379,100	907
2016-08-15	2,944	2,968	2,822	2,864	809,100	954.67
2016-08-12	2,700	2,847	2,610	2,744	518,200	914.67
2016-08-10	2,551	2,723	2,509	2,670	425,900	890
2016-08-09	2,505	2,559	2,480	2,550	159,400	850
2016-08-08	2,508	2,629	2,490	2,509	297,400	836.33
2016-08-05	2,565	2,565	2,430	2,465	559,000	821.67
2016-08-04	2,682	2,725	2,605	2,605	420,200	868.33
2016-08-03	2,805	2,828	2,661	2,701	452,500	900.33
2016-08-02	2,920	2,949	2,791	2,833	290,200	944.33
2016-08-01	2,829	2,972	2,825	2,961	297,300	987
2016-07-29	2,755	2,917	2,720	2,909	344,200	969.67
2016-07-28	2,772	2,850	2,687	2,771	356,800	923.67
2016-07-27	3,000	3,005	2,760	2,779	728,000	926.33
2016-07-26	2,950	3,135	2,949	3,050	723,300	1,016.67
2016-07-25	2,800	2,931	2,799	2,900	428,500	966.67
2016-07-22	2,660	2,770	2,641	2,753	304,400	917.67
2016-07-21	2,826	2,834	2,666	2,710	459,600	903.33
2016-07-20	2,747	2,847	2,690	2,837	421,800	945.67
2016-07-19	2,600	2,809	2,550	2,806	735,600	935.33
2016-07-15	2,548	2,565	2,475	2,482	329,600	827.33
2016-07-14	2,430	2,598	2,425	2,539	499,000	846.33
2016-07-13	2,437	2,469	2,400	2,418	177,400	806
2016-07-12	2,480	2,488	2,394	2,439	309,400	813
2016-07-11	2,389	2,480	2,380	2,431	561,100	810.33
2016-07-08	2,447	2,447	2,312	2,343	549,300	781
2016-07-07	2,490	2,509	2,376	2,434	616,000	811.33
2016-07-06	2,424	2,539	2,395	2,454	758,800	818
2016-07-05	2,447	2,517	2,369	2,505	899,200	835
2016-07-04	2,281	2,436	2,281	2,418	1,031,400	806
2016-07-01	2,120	2,292	2,120	2,269	1,058,700	756.33
2016-06-30	2,002	2,122	1,970	2,085	545,600	695
2016-06-29	2,019	2,037	1,954	1,962	342,300	654
2016-06-28	1,940	1,999	1,919	1,970	299,900	656.67
2016-06-27	1,940	2,029	1,924	1,963	601,600	654.33
2016-06-24	2,059	2,108	1,850	1,941	711,400	647
2016-06-23	2,040	2,052	1,952	2,009	547,200	669.67
2016-06-22	2,126	2,130	2,029	2,050	292,800	683.33
2016-06-21	2,080	2,160	2,056	2,089	407,300	696.33
2016-06-20	2,053	2,095	2,020	2,056	297,100	685.33
2016-06-17	2,090	2,200	2,027	2,044	439,100	681.33
2016-06-16	2,026	2,097	2,011	2,042	543,400	680.67
2016-06-15	1,975	2,051	1,949	2,016	717,400	672
2016-06-14	2,046	2,100	1,967	2,020	758,800	673.33
2016-06-13	2,190	2,190	2,035	2,065	601,200	688.33
2016-06-10	2,251	2,263	2,182	2,215	404,300	738.33
2016-06-09	2,200	2,233	2,182	2,207	391,200	735.67
2016-06-08	2,198	2,225	2,150	2,207	359,400	735.67
2016-06-07	2,200	2,260	2,120	2,180	718,500	726.67
2016-06-06	2,120	2,211	2,043	2,201	913,700	733.67
2016-06-03	2,077	2,182	2,061	2,165	1,110,500	721.67
2016-06-02	2,020	2,104	2,004	2,050	817,000	683.33
2016-06-01	1,968	2,091	1,954	2,012	958,400	670.67
2016-05-31	1,948	1,974	1,888	1,965	475,300	655
2016-05-30	1,830	1,945	1,805	1,935	554,200	645
2016-05-27	1,927	1,943	1,820	1,830	739,400	610
2016-05-26	1,900	1,990	1,842	1,966	1,137,900	655.33
2016-05-25	1,900	1,905	1,816	1,854	437,100	618
2016-05-24	1,805	1,880	1,793	1,873	569,100	624.33
2016-05-23	1,729	1,805	1,710	1,789	370,100	596.33
2016-05-20	1,700	1,758	1,684	1,705	269,700	568.33
2016-05-19	1,660	1,729	1,644	1,720	344,700	573.33
2016-05-18	1,717	1,721	1,615	1,626	661,500	542
2016-05-17	1,750	1,769	1,709	1,723	464,200	574.33
2016-05-16	1,823	1,855	1,732	1,753	602,700	584.33
2016-05-13	1,857	1,859	1,751	1,831	677,000	610.33
2016-05-12	1,880	1,908	1,845	1,870	473,600	623.33
2016-05-11	1,846	1,915	1,831	1,880	1,056,900	626.67
2016-05-10	1,962	1,980	1,817	1,879	4,143,200	626.33
2016-05-09	1,550	1,613	1,534	1,602	379,600	534
2016-05-06	1,520	1,535	1,485	1,515	291,200	505
2016-05-02	1,435	1,490	1,431	1,478	181,500	492.67
2016-04-28	1,549	1,549	1,456	1,493	252,400	497.67
2016-04-27	1,450	1,536	1,445	1,517	296,700	505.67
2016-04-26	1,483	1,496	1,439	1,454	217,900	484.67
2016-04-25	1,518	1,518	1,479	1,486	149,800	495.33
2016-04-22	1,540	1,541	1,475	1,518	262,200	506
2016-04-21	1,572	1,580	1,520	1,543	262,200	514.33
2016-04-20	1,614	1,636	1,551	1,559	253,700	519.67
2016-04-19	1,610	1,625	1,582	1,595	226,800	531.67
2016-04-18	1,570	1,597	1,553	1,575	159,400	525
2016-04-15	1,581	1,697	1,555	1,631	535,400	543.67
2016-04-14	1,624	1,626	1,591	1,599	214,800	533
2016-04-13	1,621	1,645	1,586	1,608	186,200	536
2016-04-12	1,636	1,696	1,581	1,605	454,700	535
2016-04-11	1,547	1,670	1,547	1,657	586,500	552.33
2016-04-08	1,520	1,580	1,451	1,555	406,700	518.33
2016-04-07	1,575	1,610	1,518	1,544	420,000	514.67
2016-04-06	1,624	1,630	1,486	1,565	776,100	521.67
2016-04-05	1,741	1,752	1,611	1,642	695,300	547.33
2016-04-04	1,692	1,777	1,650	1,768	725,400	589.33
2016-04-01	1,783	1,795	1,695	1,709	991,200	569.67
2016-03-31	1,774	1,840	1,695	1,820	984,300	606.67
2016-03-30	1,897	1,902	1,788	1,791	1,146,500	597
2016-03-29	1,753	1,871	1,731	1,850	1,648,300	616.67
2016-03-28	1,661	1,772	1,648	1,756	1,643,600	585.33
2016-03-25	1,662	1,807	1,623	1,648	5,206,500	549.33
2016-03-24	1,647	1,648	1,611	1,648	636,100	549.33
2016-03-23	1,333	1,376	1,322	1,348	312,900	449.33
2016-03-22	1,380	1,427	1,333	1,345	624,800	448.33
2016-03-18	1,300	1,385	1,293	1,376	703,900	458.67
2016-03-17	1,290	1,328	1,270	1,300	564,500	433.33
2016-03-16	1,250	1,338	1,248	1,287	751,700	429
2016-03-15	1,249	1,256	1,227	1,250	305,100	416.67
2016-03-14	1,256	1,275	1,250	1,254	317,100	418
2016-03-11	1,235	1,260	1,220	1,249	293,800	416.33
2016-03-10	1,250	1,265	1,235	1,237	444,300	412.33
2016-03-09	1,267	1,268	1,215	1,262	1,662,600	420.67
2016-03-08	1,287	1,287	1,245	1,246	491,500	415.33
2016-03-07	1,279	1,325	1,276	1,294	627,700	431.33
2016-03-04	1,221	1,309	1,221	1,273	538,700	424.33
2016-03-03	1,202	1,235	1,202	1,226	442,700	408.67
2016-03-02	1,236	1,249	1,201	1,209	961,700	403
2016-03-01	1,241	1,256	1,223	1,232	789,300	410.67
2016-02-29	1,251	1,258	1,211	1,213	524,600	404.33
2016-02-26	1,304	1,319	1,242	1,243	513,200	414.33
2016-02-25	1,275	1,342	1,275	1,304	522,300	434.67
2016-02-24	1,305	1,331	1,270	1,281	894,800	427
2016-02-23	1,380	1,428	1,325	1,335	1,427,000	445
2016-02-22	1,622	1,770	1,601	1,664	334,000	554.67
2016-02-19	1,617	1,634	1,553	1,603	230,900	534.33
2016-02-18	1,678	1,687	1,628	1,657	180,600	552.33
2016-02-17	1,684	1,689	1,615	1,644	211,200	548
2016-02-16	1,722	1,746	1,689	1,695	265,800	565
2016-02-15	1,750	1,788	1,660	1,735	354,100	578.33
2016-02-12	1,602	1,658	1,572	1,582	307,000	527.33
2016-02-10	1,750	1,769	1,596	1,698	362,700	566
2016-02-09	1,741	1,794	1,709	1,726	273,000	575.33
2016-02-08	1,772	1,854	1,719	1,816	333,500	605.33
2016-02-05	1,800	1,813	1,701	1,790	491,700	596.67
2016-02-04	1,885	1,930	1,813	1,857	755,200	619
2016-02-03	1,720	1,959	1,675	1,906	2,095,400	635.33
2016-02-02	1,547	1,774	1,547	1,774	2,322,300	591.33
2016-02-01	1,460	1,485	1,406	1,474	370,900	491.33
2016-01-29	1,510	1,515	1,420	1,465	410,400	488.33
2016-01-28	1,566	1,595	1,464	1,482	988,500	494
2016-01-27	1,503	1,589	1,493	1,589	843,700	529.67
2016-01-26	1,441	1,510	1,410	1,455	521,200	485
2016-01-25	1,408	1,518	1,405	1,470	732,400	490
2016-01-22	1,382	1,485	1,382	1,468	836,400	489.33
2016-01-21	1,353	1,470	1,310	1,359	811,300	453
2016-01-20	1,400	1,453	1,272	1,297	830,000	432.33
2016-01-19	1,341	1,394	1,290	1,370	793,300	456.67
2016-01-18	1,317	1,389	1,261	1,371	774,200	457
2016-01-15	1,590	1,628	1,315	1,343	1,237,100	447.67
2016-01-14	1,558	1,636	1,510	1,603	890,900	534.33
2016-01-13	1,712	1,744	1,570	1,588	884,200	529.33
2016-01-12	1,786	1,820	1,650	1,653	816,500	551
2016-01-08	2,009	2,060	1,786	1,820	1,298,700	606.67
2016-01-07	2,232	2,270	2,040	2,050	593,500	683.33
2016-01-06	2,329	2,345	2,075	2,242	670,500	747.33
2016-01-05	2,170	2,334	2,144	2,330	860,300	776.67
2016-01-04	2,040	2,200	2,024	2,200	803,400	733.33

分割・併合履歴： [2017-03-02]1株→3株