9517 イーレックス(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,838	1,854	1,795	1,821	510,000	1,821
2019-12-27	1,809	1,843	1,786	1,836	365,800	1,836
2019-12-26	1,864	1,866	1,822	1,825	510,800	1,825
2019-12-25	1,892	1,895	1,858	1,866	390,500	1,866
2019-12-24	1,871	1,893	1,856	1,887	467,500	1,887
2019-12-23	1,889	1,893	1,825	1,885	613,900	1,885
2019-12-20	1,877	1,893	1,847	1,879	577,700	1,879
2019-12-19	1,823	1,876	1,806	1,863	975,700	1,863
2019-12-18	1,830	1,843	1,785	1,810	423,300	1,810
2019-12-17	1,792	1,833	1,764	1,832	628,700	1,832
2019-12-16	1,776	1,814	1,767	1,787	313,300	1,787
2019-12-13	1,804	1,805	1,752	1,766	447,100	1,766
2019-12-12	1,816	1,816	1,768	1,793	354,500	1,793
2019-12-11	1,811	1,828	1,791	1,806	370,200	1,806
2019-12-10	1,764	1,845	1,763	1,810	770,200	1,810
2019-12-09	1,825	1,827	1,752	1,763	588,100	1,763
2019-12-06	1,790	1,831	1,765	1,825	591,900	1,825
2019-12-05	1,800	1,842	1,785	1,804	777,500	1,804
2019-12-04	1,759	1,776	1,751	1,770	277,500	1,770
2019-12-03	1,735	1,784	1,721	1,773	412,200	1,773
2019-12-02	1,799	1,802	1,741	1,747	608,600	1,747
2019-11-29	1,810	1,816	1,761	1,787	510,200	1,787
2019-11-28	1,787	1,800	1,758	1,783	526,000	1,783
2019-11-27	1,740	1,782	1,722	1,770	700,700	1,770
2019-11-26	1,689	1,743	1,666	1,743	705,300	1,743
2019-11-25	1,718	1,738	1,684	1,695	487,700	1,695
2019-11-22	1,733	1,747	1,682	1,706	659,900	1,706
2019-11-21	1,720	1,730	1,678	1,714	469,000	1,714
2019-11-20	1,712	1,735	1,701	1,720	500,400	1,720
2019-11-19	1,702	1,747	1,696	1,717	783,200	1,717
2019-11-18	1,686	1,710	1,658	1,691	678,900	1,691
2019-11-15	1,645	1,717	1,629	1,683	1,099,900	1,683
2019-11-14	1,649	1,729	1,632	1,645	1,904,200	1,645
2019-11-13	1,566	1,644	1,558	1,639	1,183,900	1,639
2019-11-12	1,584	1,599	1,464	1,578	2,692,000	1,578
2019-11-11	1,569	1,709	1,512	1,624	3,773,000	1,624
2019-11-08	1,541	1,579	1,497	1,546	1,011,600	1,546
2019-11-07	1,525	1,553	1,502	1,551	694,200	1,551
2019-11-06	1,460	1,539	1,460	1,525	851,900	1,525
2019-11-05	1,468	1,482	1,434	1,447	644,000	1,447
2019-11-01	1,462	1,512	1,462	1,487	736,200	1,487
2019-10-31	1,430	1,487	1,427	1,479	782,400	1,479
2019-10-30	1,445	1,466	1,396	1,419	1,032,600	1,419
2019-10-29	1,421	1,447	1,417	1,426	395,000	1,426
2019-10-28	1,400	1,424	1,374	1,413	367,800	1,413
2019-10-25	1,423	1,423	1,387	1,392	414,100	1,392
2019-10-24	1,447	1,450	1,391	1,423	520,900	1,423
2019-10-23	1,390	1,440	1,385	1,435	1,018,200	1,435
2019-10-21	1,355	1,393	1,342	1,379	444,300	1,379
2019-10-18	1,349	1,369	1,336	1,363	322,300	1,363
2019-10-17	1,345	1,345	1,292	1,339	608,700	1,339
2019-10-16	1,332	1,381	1,322	1,361	648,800	1,361
2019-10-15	1,303	1,322	1,262	1,302	644,800	1,302
2019-10-11	1,371	1,373	1,295	1,303	735,500	1,303
2019-10-10	1,394	1,395	1,343	1,373	609,600	1,373
2019-10-09	1,330	1,390	1,330	1,382	972,100	1,382
2019-10-08	1,333	1,415	1,325	1,330	1,498,200	1,330
2019-10-07	1,363	1,375	1,309	1,333	605,200	1,333
2019-10-04	1,300	1,337	1,285	1,333	481,900	1,333
2019-10-03	1,281	1,334	1,259	1,306	764,900	1,306
2019-10-02	1,226	1,293	1,215	1,282	448,700	1,282
2019-10-01	1,284	1,300	1,233	1,234	467,000	1,234
2019-09-30	1,268	1,297	1,262	1,274	417,300	1,274
2019-09-27	1,258	1,276	1,239	1,268	461,200	1,268
2019-09-26	1,260	1,304	1,234	1,268	735,300	1,268
2019-09-25	1,213	1,267	1,210	1,263	824,400	1,263
2019-09-24	1,175	1,246	1,175	1,220	888,600	1,220
2019-09-20	1,135	1,193	1,117	1,163	711,500	1,163
2019-09-19	1,123	1,142	1,111	1,113	468,000	1,113
2019-09-18	1,114	1,135	1,104	1,125	426,300	1,125
2019-09-17	1,085	1,123	1,076	1,112	424,100	1,112
2019-09-13	1,089	1,104	1,078	1,083	450,600	1,083
2019-09-12	1,098	1,102	1,075	1,078	455,200	1,078
2019-09-11	1,075	1,106	1,066	1,101	531,700	1,101
2019-09-10	1,100	1,100	1,066	1,069	440,700	1,069
2019-09-09	1,112	1,112	1,091	1,095	509,000	1,095
2019-09-06	1,157	1,157	1,104	1,110	682,200	1,110
2019-09-05	1,189	1,191	1,157	1,160	543,000	1,160
2019-09-04	1,121	1,204	1,112	1,185	1,074,600	1,185
2019-09-03	1,120	1,132	1,105	1,114	409,200	1,114
2019-09-02	1,178	1,178	1,123	1,128	403,500	1,128
2019-08-30	1,208	1,212	1,162	1,177	359,400	1,177
2019-08-29	1,169	1,208	1,169	1,196	577,800	1,196
2019-08-28	1,129	1,174	1,129	1,172	501,700	1,172
2019-08-27	1,116	1,138	1,103	1,131	364,400	1,131
2019-08-26	1,102	1,124	1,085	1,108	537,500	1,108
2019-08-23	1,177	1,178	1,106	1,131	1,084,400	1,131
2019-08-22	1,188	1,236	1,185	1,192	655,000	1,192
2019-08-21	1,245	1,245	1,197	1,197	841,800	1,197
2019-08-20	1,315	1,323	1,239	1,251	1,216,800	1,251
2019-08-19	1,321	1,354	1,303	1,340	948,600	1,340
2019-08-16	1,321	1,353	1,317	1,323	1,566,600	1,323
2019-08-15	1,235	1,325	1,230	1,296	1,761,400	1,296
2019-08-14	1,272	1,306	1,185	1,265	2,950,700	1,265
2019-08-13	1,010	1,073	993	1,072	657,400	1,072
2019-08-09	1,051	1,058	1,014	1,019	218,200	1,019
2019-08-08	1,027	1,055	1,025	1,041	175,400	1,041
2019-08-07	1,042	1,048	1,029	1,034	195,400	1,034
2019-08-06	1,012	1,053	1,004	1,049	235,200	1,049
2019-08-05	1,057	1,064	1,010	1,042	370,700	1,042
2019-08-02	1,071	1,100	1,061	1,070	354,100	1,070
2019-08-01	1,094	1,095	1,063	1,093	253,200	1,093
2019-07-31	1,065	1,083	1,058	1,075	208,300	1,075
2019-07-30	1,077	1,082	1,056	1,079	175,400	1,079
2019-07-29	1,065	1,090	1,065	1,077	212,500	1,077
2019-07-26	1,081	1,092	1,052	1,061	335,300	1,061
2019-07-25	1,073	1,103	1,073	1,098	208,000	1,098
2019-07-24	1,085	1,085	1,061	1,070	151,200	1,070
2019-07-23	1,080	1,084	1,060	1,080	192,700	1,080
2019-07-22	1,097	1,103	1,069	1,076	170,800	1,076
2019-07-19	1,075	1,101	1,060	1,099	224,800	1,099
2019-07-18	1,088	1,091	1,060	1,062	225,700	1,062
2019-07-17	1,090	1,105	1,067	1,093	293,400	1,093
2019-07-16	1,115	1,124	1,089	1,095	273,300	1,095
2019-07-12	1,164	1,164	1,120	1,121	286,300	1,121
2019-07-11	1,159	1,161	1,137	1,149	216,400	1,149
2019-07-10	1,140	1,162	1,125	1,159	293,900	1,159
2019-07-09	1,144	1,145	1,118	1,129	220,300	1,129
2019-07-08	1,164	1,169	1,140	1,143	183,000	1,143
2019-07-05	1,171	1,178	1,147	1,169	290,400	1,169
2019-07-04	1,180	1,189	1,162	1,182	167,200	1,182
2019-07-03	1,165	1,185	1,144	1,167	287,900	1,167
2019-07-02	1,170	1,204	1,163	1,172	395,600	1,172
2019-07-01	1,168	1,183	1,156	1,174	250,700	1,174
2019-06-28	1,177	1,190	1,133	1,156	363,000	1,156
2019-06-27	1,137	1,179	1,133	1,174	378,500	1,174
2019-06-26	1,132	1,154	1,131	1,147	296,900	1,147
2019-06-25	1,132	1,160	1,124	1,124	378,500	1,124
2019-06-24	1,121	1,126	1,085	1,125	391,700	1,125
2019-06-21	1,147	1,158	1,120	1,133	325,700	1,133
2019-06-20	1,171	1,178	1,137	1,147	311,800	1,147
2019-06-19	1,153	1,174	1,146	1,171	286,900	1,171
2019-06-18	1,153	1,175	1,138	1,139	418,300	1,139
2019-06-17	1,136	1,183	1,136	1,157	515,900	1,157
2019-06-14	1,138	1,152	1,118	1,123	556,500	1,123
2019-06-13	1,177	1,190	1,138	1,138	869,300	1,138
2019-06-12	1,252	1,261	1,189	1,192	724,800	1,192
2019-06-11	1,307	1,332	1,244	1,251	583,400	1,251
2019-06-10	1,339	1,366	1,301	1,326	421,700	1,326
2019-06-07	1,298	1,338	1,295	1,333	1,033,300	1,333
2019-06-06	1,255	1,294	1,236	1,268	427,300	1,268
2019-06-05	1,303	1,320	1,223	1,245	725,900	1,245
2019-06-04	1,285	1,299	1,255	1,299	438,700	1,299
2019-06-03	1,277	1,303	1,265	1,281	481,900	1,281
2019-05-31	1,283	1,310	1,268	1,294	452,500	1,294
2019-05-30	1,283	1,303	1,282	1,288	285,200	1,288
2019-05-29	1,291	1,322	1,283	1,288	423,500	1,288
2019-05-28	1,318	1,319	1,292	1,300	514,800	1,300
2019-05-27	1,297	1,329	1,278	1,319	397,100	1,319
2019-05-24	1,269	1,300	1,259	1,299	351,400	1,299
2019-05-23	1,252	1,297	1,242	1,272	646,500	1,272
2019-05-22	1,323	1,325	1,249	1,250	954,800	1,250
2019-05-21	1,347	1,380	1,330	1,341	902,400	1,341
2019-05-20	1,301	1,349	1,298	1,340	849,800	1,340
2019-05-17	1,340	1,352	1,305	1,320	1,188,400	1,320
2019-05-16	1,317	1,360	1,285	1,349	1,735,900	1,349
2019-05-15	1,272	1,373	1,240	1,330	3,403,600	1,330
2019-05-14	1,129	1,260	1,128	1,259	4,483,900	1,259
2019-05-13	1,011	1,028	996	1,009	838,000	1,009
2019-05-10	974	1,012	971	1,010	576,000	1,010
2019-05-09	977	991	968	981	459,800	981
2019-05-08	999	1,001	977	978	351,800	978
2019-05-07	1,020	1,050	1,001	1,011	534,300	1,011
2019-04-26	1,004	1,028	1,001	1,011	270,200	1,011
2019-04-25	1,000	1,014	995	1,010	242,100	1,010
2019-04-24	1,034	1,040	1,010	1,012	229,900	1,012
2019-04-23	1,018	1,032	1,006	1,022	196,300	1,022
2019-04-22	1,017	1,025	995	1,016	263,700	1,016
2019-04-19	1,000	1,026	994	1,009	321,900	1,009
2019-04-18	1,011	1,012	990	993	248,300	993
2019-04-17	1,017	1,033	987	1,019	371,900	1,019
2019-04-16	1,027	1,039	1,005	1,016	233,100	1,016
2019-04-15	1,035	1,056	1,025	1,031	359,800	1,031
2019-04-12	1,027	1,038	1,010	1,015	213,000	1,015
2019-04-11	1,021	1,034	1,014	1,019	160,200	1,019
2019-04-10	1,015	1,040	1,008	1,025	220,800	1,025
2019-04-09	1,074	1,074	991	1,026	602,500	1,026
2019-04-08	1,069	1,078	1,059	1,074	226,400	1,074
2019-04-05	1,063	1,088	1,055	1,065	257,900	1,065
2019-04-04	1,062	1,073	1,044	1,068	254,600	1,068
2019-04-03	1,028	1,062	1,020	1,054	356,300	1,054
2019-04-02	1,039	1,058	1,014	1,031	390,100	1,031
2019-04-01	1,040	1,040	1,013	1,025	397,000	1,025
2019-03-29	1,037	1,049	1,005	1,032	419,000	1,032
2019-03-28	1,030	1,043	1,001	1,038	358,800	1,038
2019-03-27	1,059	1,059	1,021	1,045	455,400	1,045
2019-03-26	1,055	1,077	1,031	1,061	561,200	1,061
2019-03-25	1,051	1,077	1,038	1,051	685,200	1,051
2019-03-22	1,062	1,087	1,041	1,081	555,900	1,081
2019-03-20	1,029	1,074	1,028	1,060	632,400	1,060
2019-03-19	1,011	1,045	1,002	1,021	594,200	1,021
2019-03-18	1,084	1,140	975	1,017	1,845,400	1,017
2019-03-15	1,053	1,075	1,045	1,054	766,100	1,054
2019-03-14	1,030	1,053	1,030	1,047	697,600	1,047
2019-03-13	1,039	1,047	1,010	1,019	679,400	1,019
2019-03-12	1,017	1,036	1,004	1,027	699,900	1,027
2019-03-11	984	1,015	964	1,009	725,000	1,009
2019-03-08	1,000	1,017	974	984	908,700	984
2019-03-07	988	1,019	985	1,012	1,024,300	1,012
2019-03-06	983	993	976	989	774,700	989
2019-03-05	966	991	965	987	525,800	987
2019-03-04	960	985	951	974	778,200	974
2019-03-01	937	980	934	962	840,400	962
2019-02-28	908	942	901	931	906,200	931
2019-02-27	923	942	898	912	855,700	912
2019-02-26	900	929	892	921	921,300	921
2019-02-25	888	904	881	900	941,300	900
2019-02-22	870	890	858	886	787,400	886
2019-02-21	864	880	838	856	793,100	856
2019-02-20	837	871	822	857	953,700	857
2019-02-19	799	844	798	829	917,900	829
2019-02-18	807	839	786	791	933,500	791
2019-02-15	808	835	804	819	1,109,800	819
2019-02-14	800	820	786	808	1,155,800	808
2019-02-13	718	830	718	810	2,128,500	810
2019-02-12	678	708	659	703	1,020,400	703
2019-02-08	651	689	644	686	657,800	686
2019-02-07	657	671	646	661	484,900	661
2019-02-06	655	655	635	652	317,400	652
2019-02-05	667	669	642	651	377,900	651
2019-02-04	635	658	635	654	659,100	654
2019-02-01	625	642	623	628	447,700	628
2019-01-31	613	630	611	619	423,100	619
2019-01-30	629	633	603	603	340,300	603
2019-01-29	623	627	606	625	253,400	625
2019-01-28	634	647	623	628	296,700	628
2019-01-25	616	641	613	634	337,300	634
2019-01-24	607	621	593	616	364,200	616
2019-01-23	614	623	603	607	441,300	607
2019-01-22	635	653	619	624	580,000	624
2019-01-21	625	640	623	626	469,900	626
2019-01-18	608	635	606	615	466,000	615
2019-01-17	617	622	595	604	322,000	604
2019-01-16	626	632	605	611	262,100	611
2019-01-15	599	625	592	623	348,300	623
2019-01-11	609	623	597	604	299,500	604
2019-01-10	595	611	588	601	326,100	601
2019-01-09	619	638	596	600	385,400	600
2019-01-08	595	619	595	602	343,900	602
2019-01-07	596	628	589	592	609,100	592
2019-01-04	542	568	531	563	354,800	563

分割・併合履歴： [2017-03-02]1株→3株