9517 イーレックス(株) の時系列データ [2018年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2018-12-28 | 560 | 576 | 557 | 562 | 391,700 | 562 |
2018-12-27 | 550 | 583 | 549 | 577 | 392,700 | 577 |
2018-12-26 | 523 | 530 | 511 | 527 | 639,600 | 527 |
2018-12-25 | 548 | 563 | 500 | 508 | 1,521,500 | 508 |
2018-12-21 | 615 | 624 | 585 | 588 | 693,800 | 588 |
2018-12-20 | 645 | 666 | 606 | 615 | 789,400 | 615 |
2018-12-19 | 637 | 677 | 636 | 653 | 475,500 | 653 |
2018-12-18 | 670 | 676 | 632 | 637 | 700,600 | 637 |
2018-12-17 | 695 | 708 | 682 | 689 | 440,800 | 689 |
2018-12-14 | 706 | 715 | 684 | 686 | 399,800 | 686 |
2018-12-13 | 705 | 717 | 697 | 713 | 479,700 | 713 |
2018-12-12 | 670 | 713 | 670 | 708 | 484,600 | 708 |
2018-12-11 | 675 | 695 | 665 | 670 | 318,300 | 670 |
2018-12-10 | 695 | 701 | 671 | 671 | 505,700 | 671 |
2018-12-07 | 694 | 713 | 681 | 710 | 371,800 | 710 |
2018-12-06 | 703 | 719 | 686 | 690 | 381,500 | 690 |
2018-12-05 | 677 | 721 | 675 | 711 | 480,700 | 711 |
2018-12-04 | 705 | 714 | 689 | 689 | 469,900 | 689 |
2018-12-03 | 695 | 716 | 694 | 711 | 423,000 | 711 |
2018-11-30 | 696 | 704 | 687 | 693 | 514,000 | 693 |
2018-11-29 | 691 | 708 | 681 | 702 | 646,600 | 702 |
2018-11-28 | 677 | 696 | 674 | 690 | 560,700 | 690 |
2018-11-27 | 667 | 686 | 665 | 681 | 553,500 | 681 |
2018-11-26 | 666 | 688 | 664 | 681 | 371,100 | 681 |
2018-11-22 | 646 | 668 | 635 | 666 | 744,200 | 666 |
2018-11-21 | 668 | 670 | 642 | 652 | 869,500 | 652 |
2018-11-20 | 685 | 700 | 670 | 678 | 1,069,700 | 678 |
2018-11-19 | 700 | 701 | 667 | 700 | 1,156,500 | 700 |
2018-11-16 | 750 | 763 | 635 | 688 | 4,594,800 | 688 |
2018-11-15 | 765 | 765 | 765 | 765 | 60,800 | 765 |
2018-11-14 | 926 | 953 | 914 | 915 | 449,700 | 915 |
2018-11-13 | 926 | 934 | 906 | 927 | 337,800 | 927 |
2018-11-12 | 952 | 970 | 929 | 938 | 264,500 | 938 |
2018-11-09 | 983 | 992 | 951 | 958 | 288,800 | 958 |
2018-11-08 | 981 | 997 | 976 | 984 | 436,200 | 984 |
2018-11-07 | 962 | 978 | 956 | 960 | 319,300 | 960 |
2018-11-06 | 967 | 969 | 954 | 962 | 121,000 | 962 |
2018-11-05 | 954 | 980 | 951 | 965 | 288,800 | 965 |
2018-11-02 | 964 | 982 | 960 | 969 | 458,700 | 969 |
2018-11-01 | 940 | 964 | 934 | 960 | 332,400 | 960 |
2018-10-31 | 931 | 943 | 911 | 940 | 430,900 | 940 |
2018-10-30 | 876 | 939 | 875 | 926 | 734,200 | 926 |
2018-10-29 | 882 | 908 | 876 | 879 | 277,000 | 879 |
2018-10-26 | 916 | 934 | 879 | 887 | 495,700 | 887 |
2018-10-25 | 921 | 930 | 898 | 907 | 539,600 | 907 |
2018-10-24 | 931 | 952 | 931 | 949 | 266,700 | 949 |
2018-10-23 | 935 | 935 | 918 | 931 | 384,000 | 931 |
2018-10-22 | 919 | 939 | 912 | 937 | 254,000 | 937 |
2018-10-19 | 953 | 956 | 924 | 924 | 400,700 | 924 |
2018-10-18 | 942 | 980 | 942 | 959 | 456,000 | 959 |
2018-10-17 | 947 | 958 | 934 | 949 | 239,300 | 949 |
2018-10-16 | 920 | 935 | 912 | 926 | 305,500 | 926 |
2018-10-15 | 958 | 958 | 924 | 928 | 449,000 | 928 |
2018-10-12 | 904 | 961 | 902 | 958 | 569,800 | 958 |
2018-10-11 | 897 | 923 | 892 | 915 | 637,000 | 915 |
2018-10-10 | 936 | 948 | 928 | 941 | 420,800 | 941 |
2018-10-09 | 947 | 967 | 921 | 925 | 486,500 | 925 |
2018-10-05 | 975 | 991 | 947 | 955 | 647,600 | 955 |
2018-10-04 | 1,000 | 1,009 | 980 | 984 | 548,500 | 984 |
2018-10-03 | 1,022 | 1,023 | 995 | 995 | 459,400 | 995 |
2018-10-02 | 1,033 | 1,033 | 996 | 1,019 | 689,900 | 1,019 |
2018-10-01 | 1,044 | 1,057 | 1,029 | 1,032 | 411,700 | 1,032 |
2018-09-28 | 1,031 | 1,046 | 1,016 | 1,046 | 536,800 | 1,046 |
2018-09-27 | 1,057 | 1,057 | 1,010 | 1,011 | 501,100 | 1,011 |
2018-09-26 | 1,035 | 1,072 | 1,032 | 1,059 | 453,400 | 1,059 |
2018-09-25 | 1,026 | 1,042 | 1,015 | 1,030 | 317,400 | 1,030 |
2018-09-21 | 1,040 | 1,050 | 1,023 | 1,026 | 526,600 | 1,026 |
2018-09-20 | 1,019 | 1,050 | 1,019 | 1,039 | 536,900 | 1,039 |
2018-09-19 | 997 | 1,035 | 991 | 1,012 | 732,900 | 1,012 |
2018-09-18 | 985 | 1,005 | 970 | 993 | 814,600 | 993 |
2018-09-14 | 1,005 | 1,008 | 980 | 988 | 988,600 | 988 |
2018-09-13 | 1,018 | 1,033 | 998 | 1,016 | 408,600 | 1,016 |
2018-09-12 | 1,030 | 1,048 | 1,015 | 1,021 | 554,100 | 1,021 |
2018-09-11 | 1,060 | 1,080 | 975 | 1,029 | 1,497,000 | 1,029 |
2018-09-10 | 1,077 | 1,106 | 1,062 | 1,063 | 401,500 | 1,063 |
2018-09-07 | 1,079 | 1,093 | 1,062 | 1,066 | 900,400 | 1,066 |
2018-09-06 | 1,120 | 1,127 | 1,090 | 1,094 | 456,500 | 1,094 |
2018-09-05 | 1,135 | 1,166 | 1,123 | 1,133 | 454,300 | 1,133 |
2018-09-04 | 1,116 | 1,157 | 1,105 | 1,141 | 424,700 | 1,141 |
2018-09-03 | 1,159 | 1,159 | 1,120 | 1,124 | 259,200 | 1,124 |
2018-08-31 | 1,115 | 1,165 | 1,112 | 1,150 | 657,000 | 1,150 |
2018-08-30 | 1,148 | 1,157 | 1,120 | 1,125 | 418,300 | 1,125 |
2018-08-29 | 1,159 | 1,179 | 1,133 | 1,134 | 518,200 | 1,134 |
2018-08-28 | 1,184 | 1,194 | 1,152 | 1,162 | 480,300 | 1,162 |
2018-08-27 | 1,168 | 1,188 | 1,152 | 1,176 | 569,200 | 1,176 |
2018-08-24 | 1,122 | 1,165 | 1,113 | 1,164 | 933,100 | 1,164 |
2018-08-23 | 1,130 | 1,134 | 1,096 | 1,102 | 445,300 | 1,102 |
2018-08-22 | 1,120 | 1,147 | 1,106 | 1,137 | 613,800 | 1,137 |
2018-08-21 | 1,098 | 1,128 | 1,068 | 1,114 | 823,800 | 1,114 |
2018-08-20 | 1,125 | 1,150 | 1,107 | 1,108 | 734,400 | 1,108 |
2018-08-17 | 1,100 | 1,128 | 1,092 | 1,122 | 607,600 | 1,122 |
2018-08-16 | 1,081 | 1,131 | 1,081 | 1,100 | 789,900 | 1,100 |
2018-08-15 | 1,098 | 1,109 | 1,073 | 1,099 | 1,062,100 | 1,099 |
2018-08-14 | 1,078 | 1,118 | 1,067 | 1,104 | 2,153,500 | 1,104 |
2018-08-13 | 1,071 | 1,098 | 1,035 | 1,036 | 1,563,300 | 1,036 |
2018-08-10 | 1,040 | 1,104 | 1,033 | 1,087 | 1,504,000 | 1,087 |
2018-08-09 | 1,017 | 1,048 | 1,002 | 1,045 | 1,237,100 | 1,045 |
2018-08-08 | 984 | 1,029 | 981 | 1,019 | 1,522,900 | 1,019 |
2018-08-07 | 948 | 981 | 926 | 979 | 1,581,500 | 979 |
2018-08-06 | 961 | 967 | 943 | 954 | 1,555,700 | 954 |
2018-08-03 | 968 | 981 | 940 | 956 | 2,083,900 | 956 |
2018-08-02 | 974 | 994 | 918 | 967 | 6,055,400 | 967 |
2018-08-01 | 1,154 | 1,174 | 1,122 | 1,154 | 1,152,400 | 1,154 |
2018-07-31 | 1,171 | 1,175 | 1,113 | 1,134 | 1,574,200 | 1,134 |
2018-07-30 | 1,260 | 1,269 | 1,171 | 1,189 | 1,395,300 | 1,189 |
2018-07-27 | 1,341 | 1,366 | 1,256 | 1,276 | 1,609,400 | 1,276 |
2018-07-26 | 1,293 | 1,342 | 1,284 | 1,327 | 1,112,500 | 1,327 |
2018-07-25 | 1,320 | 1,367 | 1,294 | 1,307 | 2,921,200 | 1,307 |
2018-07-24 | 1,165 | 1,298 | 1,156 | 1,293 | 3,004,400 | 1,293 |
2018-07-23 | 1,161 | 1,168 | 1,129 | 1,146 | 505,600 | 1,146 |
2018-07-20 | 1,127 | 1,161 | 1,124 | 1,158 | 768,600 | 1,158 |
2018-07-19 | 1,118 | 1,127 | 1,103 | 1,112 | 436,200 | 1,112 |
2018-07-18 | 1,164 | 1,165 | 1,110 | 1,127 | 491,600 | 1,127 |
2018-07-17 | 1,144 | 1,162 | 1,134 | 1,150 | 412,300 | 1,150 |
2018-07-13 | 1,141 | 1,160 | 1,134 | 1,152 | 465,500 | 1,152 |
2018-07-12 | 1,116 | 1,147 | 1,109 | 1,126 | 385,300 | 1,126 |
2018-07-11 | 1,108 | 1,118 | 1,085 | 1,101 | 358,300 | 1,101 |
2018-07-10 | 1,170 | 1,176 | 1,113 | 1,113 | 649,200 | 1,113 |
2018-07-09 | 1,110 | 1,174 | 1,110 | 1,166 | 605,300 | 1,166 |
2018-07-06 | 1,052 | 1,119 | 1,052 | 1,108 | 560,600 | 1,108 |
2018-07-05 | 1,092 | 1,099 | 1,036 | 1,046 | 693,200 | 1,046 |
2018-07-04 | 1,079 | 1,108 | 1,075 | 1,092 | 417,400 | 1,092 |
2018-07-03 | 1,121 | 1,143 | 1,080 | 1,089 | 683,100 | 1,089 |
2018-07-02 | 1,155 | 1,183 | 1,113 | 1,116 | 733,200 | 1,116 |
2018-06-29 | 1,130 | 1,180 | 1,127 | 1,165 | 685,500 | 1,165 |
2018-06-28 | 1,156 | 1,161 | 1,123 | 1,124 | 370,000 | 1,124 |
2018-06-27 | 1,127 | 1,168 | 1,127 | 1,156 | 449,100 | 1,156 |
2018-06-26 | 1,102 | 1,137 | 1,102 | 1,137 | 474,600 | 1,137 |
2018-06-25 | 1,160 | 1,160 | 1,115 | 1,118 | 451,000 | 1,118 |
2018-06-22 | 1,122 | 1,160 | 1,122 | 1,153 | 446,600 | 1,153 |
2018-06-21 | 1,132 | 1,150 | 1,122 | 1,138 | 418,800 | 1,138 |
2018-06-20 | 1,136 | 1,154 | 1,103 | 1,140 | 860,400 | 1,140 |
2018-06-19 | 1,156 | 1,174 | 1,138 | 1,147 | 433,700 | 1,147 |
2018-06-18 | 1,179 | 1,183 | 1,140 | 1,162 | 532,800 | 1,162 |
2018-06-15 | 1,185 | 1,194 | 1,163 | 1,178 | 350,200 | 1,178 |
2018-06-14 | 1,175 | 1,209 | 1,159 | 1,165 | 848,400 | 1,165 |
2018-06-13 | 1,185 | 1,194 | 1,167 | 1,181 | 650,200 | 1,181 |
2018-06-12 | 1,172 | 1,196 | 1,166 | 1,172 | 655,200 | 1,172 |
2018-06-11 | 1,136 | 1,165 | 1,135 | 1,160 | 653,000 | 1,160 |
2018-06-08 | 1,150 | 1,179 | 1,121 | 1,135 | 900,000 | 1,135 |
2018-06-07 | 1,128 | 1,166 | 1,107 | 1,149 | 1,472,000 | 1,149 |
2018-06-06 | 1,076 | 1,099 | 1,064 | 1,085 | 416,600 | 1,085 |
2018-06-05 | 1,123 | 1,129 | 1,074 | 1,083 | 638,300 | 1,083 |
2018-06-04 | 1,096 | 1,136 | 1,095 | 1,122 | 695,300 | 1,122 |
2018-06-01 | 1,066 | 1,096 | 1,059 | 1,092 | 832,400 | 1,092 |
2018-05-31 | 1,064 | 1,081 | 1,045 | 1,063 | 922,800 | 1,063 |
2018-05-30 | 1,034 | 1,065 | 1,019 | 1,030 | 1,218,400 | 1,030 |
2018-05-29 | 1,110 | 1,120 | 1,057 | 1,066 | 1,084,800 | 1,066 |
2018-05-28 | 1,102 | 1,115 | 1,093 | 1,112 | 432,200 | 1,112 |
2018-05-25 | 1,092 | 1,123 | 1,088 | 1,099 | 390,300 | 1,099 |
2018-05-24 | 1,083 | 1,114 | 1,083 | 1,105 | 675,500 | 1,105 |
2018-05-23 | 1,101 | 1,130 | 1,089 | 1,094 | 877,300 | 1,094 |
2018-05-22 | 1,126 | 1,128 | 1,094 | 1,105 | 1,097,800 | 1,105 |
2018-05-21 | 1,140 | 1,177 | 1,132 | 1,134 | 1,542,900 | 1,134 |
2018-05-18 | 1,125 | 1,141 | 1,098 | 1,118 | 1,251,400 | 1,118 |
2018-05-17 | 1,094 | 1,122 | 1,088 | 1,114 | 1,260,100 | 1,114 |
2018-05-16 | 1,098 | 1,127 | 1,081 | 1,087 | 1,446,600 | 1,087 |
2018-05-15 | 1,138 | 1,148 | 1,078 | 1,104 | 2,914,200 | 1,104 |
2018-05-14 | 1,061 | 1,138 | 1,060 | 1,138 | 7,468,400 | 1,138 |
2018-05-11 | 1,014 | 1,014 | 1,014 | 1,014 | 578,800 | 1,014 |
2018-05-10 | 882 | 883 | 864 | 864 | 508,800 | 864 |
2018-05-09 | 892 | 897 | 884 | 888 | 280,600 | 888 |
2018-05-08 | 892 | 907 | 886 | 900 | 546,000 | 900 |
2018-05-07 | 871 | 894 | 863 | 894 | 476,000 | 894 |
2018-05-02 | 854 | 870 | 844 | 870 | 466,600 | 870 |
2018-05-01 | 861 | 874 | 852 | 858 | 449,900 | 858 |
2018-04-27 | 890 | 890 | 844 | 870 | 904,100 | 870 |
2018-04-26 | 891 | 900 | 880 | 895 | 758,900 | 895 |
2018-04-25 | 860 | 891 | 859 | 889 | 877,300 | 889 |
2018-04-24 | 863 | 868 | 851 | 866 | 1,165,100 | 866 |
2018-04-23 | 850 | 853 | 839 | 848 | 504,900 | 848 |
2018-04-20 | 846 | 853 | 837 | 844 | 1,234,400 | 844 |
2018-04-19 | 813 | 840 | 813 | 840 | 913,400 | 840 |
2018-04-18 | 821 | 828 | 808 | 810 | 888,100 | 810 |
2018-04-17 | 801 | 817 | 801 | 808 | 671,100 | 808 |
2018-04-16 | 812 | 823 | 792 | 807 | 778,800 | 807 |
2018-04-13 | 820 | 831 | 812 | 816 | 705,500 | 816 |
2018-04-12 | 817 | 821 | 807 | 815 | 471,600 | 815 |
2018-04-11 | 848 | 848 | 816 | 816 | 624,800 | 816 |
2018-04-10 | 831 | 854 | 828 | 846 | 807,000 | 846 |
2018-04-09 | 830 | 836 | 823 | 831 | 414,300 | 831 |
2018-04-06 | 815 | 838 | 812 | 832 | 935,900 | 832 |
2018-04-05 | 820 | 822 | 809 | 811 | 398,000 | 811 |
2018-04-04 | 827 | 827 | 806 | 818 | 540,500 | 818 |
2018-04-03 | 798 | 826 | 795 | 822 | 461,900 | 822 |
2018-03-30 | 807 | 830 | 802 | 829 | 1,576,400 | 829 |
2018-03-29 | 808 | 826 | 767 | 795 | 1,709,400 | 795 |
2018-03-28 | 752 | 801 | 747 | 801 | 998,300 | 801 |
2018-03-27 | 747 | 765 | 744 | 756 | 574,000 | 756 |
2018-03-26 | 716 | 735 | 695 | 732 | 1,020,100 | 732 |
2018-03-23 | 722 | 733 | 721 | 726 | 962,700 | 726 |
2018-03-22 | 749 | 750 | 733 | 739 | 880,200 | 739 |
2018-03-20 | 740 | 755 | 740 | 748 | 585,900 | 748 |
2018-03-19 | 774 | 789 | 756 | 760 | 700,200 | 760 |
2018-03-16 | 791 | 797 | 777 | 778 | 616,200 | 778 |
2018-03-15 | 775 | 788 | 759 | 782 | 643,600 | 782 |
2018-03-14 | 756 | 777 | 754 | 768 | 491,800 | 768 |
2018-03-13 | 736 | 762 | 735 | 759 | 804,800 | 759 |
2018-03-12 | 753 | 757 | 730 | 738 | 1,193,800 | 738 |
2018-03-09 | 755 | 761 | 746 | 747 | 583,200 | 747 |
2018-03-08 | 755 | 760 | 747 | 749 | 419,000 | 749 |
2018-03-07 | 753 | 770 | 748 | 748 | 626,400 | 748 |
2018-03-06 | 763 | 777 | 753 | 754 | 588,400 | 754 |
2018-03-05 | 756 | 763 | 733 | 740 | 805,700 | 740 |
2018-03-02 | 776 | 780 | 767 | 767 | 727,700 | 767 |
2018-03-01 | 802 | 808 | 794 | 796 | 917,100 | 796 |
2018-02-28 | 807 | 810 | 802 | 810 | 619,400 | 810 |
2018-02-27 | 825 | 827 | 809 | 812 | 939,600 | 812 |
2018-02-26 | 827 | 830 | 805 | 812 | 702,200 | 812 |
2018-02-23 | 798 | 817 | 798 | 813 | 697,800 | 813 |
2018-02-22 | 795 | 801 | 773 | 795 | 1,019,200 | 795 |
2018-02-21 | 813 | 820 | 794 | 801 | 623,400 | 801 |
2018-02-20 | 788 | 813 | 786 | 807 | 654,200 | 807 |
2018-02-19 | 801 | 821 | 799 | 799 | 965,400 | 799 |
2018-02-16 | 744 | 791 | 741 | 782 | 865,200 | 782 |
2018-02-15 | 730 | 744 | 727 | 730 | 721,100 | 730 |
2018-02-14 | 756 | 768 | 720 | 730 | 1,481,400 | 730 |
2018-02-13 | 783 | 795 | 751 | 754 | 1,151,300 | 754 |
2018-02-09 | 751 | 780 | 750 | 778 | 1,615,500 | 778 |
2018-02-08 | 806 | 812 | 780 | 796 | 1,489,700 | 796 |
2018-02-07 | 850 | 851 | 795 | 797 | 1,465,600 | 797 |
2018-02-06 | 830 | 831 | 764 | 810 | 2,953,300 | 810 |
2018-02-05 | 920 | 925 | 895 | 897 | 2,766,500 | 897 |
2018-02-02 | 955 | 974 | 935 | 946 | 4,765,100 | 946 |
2018-02-01 | 1,088 | 1,107 | 1,075 | 1,105 | 1,018,000 | 1,105 |
2018-01-31 | 1,055 | 1,083 | 1,054 | 1,077 | 498,000 | 1,077 |
2018-01-30 | 1,076 | 1,080 | 1,052 | 1,065 | 543,300 | 1,065 |
2018-01-29 | 1,071 | 1,082 | 1,064 | 1,068 | 490,300 | 1,068 |
2018-01-26 | 1,078 | 1,090 | 1,057 | 1,064 | 1,120,400 | 1,064 |
2018-01-25 | 1,105 | 1,105 | 1,078 | 1,084 | 926,200 | 1,084 |
2018-01-24 | 1,124 | 1,124 | 1,099 | 1,115 | 566,400 | 1,115 |
2018-01-23 | 1,105 | 1,140 | 1,104 | 1,131 | 1,137,500 | 1,131 |
2018-01-22 | 1,081 | 1,096 | 1,077 | 1,096 | 307,800 | 1,096 |
2018-01-19 | 1,080 | 1,085 | 1,074 | 1,084 | 398,000 | 1,084 |
2018-01-18 | 1,092 | 1,099 | 1,075 | 1,076 | 494,900 | 1,076 |
2018-01-17 | 1,118 | 1,124 | 1,078 | 1,084 | 887,600 | 1,084 |
2018-01-16 | 1,105 | 1,127 | 1,096 | 1,123 | 1,033,900 | 1,123 |
2018-01-15 | 1,080 | 1,104 | 1,075 | 1,103 | 512,200 | 1,103 |
2018-01-12 | 1,077 | 1,085 | 1,071 | 1,075 | 377,400 | 1,075 |
2018-01-11 | 1,093 | 1,095 | 1,075 | 1,082 | 443,300 | 1,082 |
2018-01-10 | 1,095 | 1,102 | 1,077 | 1,093 | 428,900 | 1,093 |
2018-01-09 | 1,063 | 1,097 | 1,060 | 1,091 | 915,500 | 1,091 |
2018-01-05 | 1,055 | 1,060 | 1,045 | 1,057 | 413,400 | 1,057 |
2018-01-04 | 1,068 | 1,071 | 1,051 | 1,055 | 507,000 | 1,055 |
分割・併合履歴 : [2017-03-02]1株→3株