9517 イーレックス(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,077	2,143	2,007	2,078	1,319,100	2,078
2020-12-29	2,130	2,141	2,064	2,076	1,065,800	2,076
2020-12-28	2,170	2,194	2,122	2,141	1,199,800	2,141
2020-12-25	2,100	2,146	2,046	2,146	931,700	2,146
2020-12-24	2,028	2,120	2,006	2,103	1,183,600	2,103
2020-12-23	1,974	2,044	1,955	2,032	817,800	2,032
2020-12-22	1,999	2,032	1,945	1,960	1,018,800	1,960
2020-12-21	1,974	2,062	1,970	2,035	1,322,100	2,035
2020-12-18	1,951	1,967	1,935	1,945	836,900	1,945
2020-12-17	1,975	1,980	1,912	1,958	1,244,900	1,958
2020-12-16	1,938	1,996	1,903	1,975	1,146,100	1,975
2020-12-15	1,949	1,994	1,908	1,937	1,118,600	1,937
2020-12-14	1,905	1,954	1,891	1,951	1,027,100	1,951
2020-12-11	1,891	1,977	1,884	1,896	1,182,700	1,896
2020-12-10	1,840	1,906	1,822	1,899	796,200	1,899
2020-12-09	1,905	1,918	1,856	1,879	586,400	1,879
2020-12-08	1,860	1,904	1,830	1,894	577,400	1,894
2020-12-07	1,861	1,888	1,825	1,884	770,800	1,884
2020-12-04	1,899	1,913	1,795	1,838	1,055,000	1,838
2020-12-03	1,920	1,920	1,839	1,883	1,185,200	1,883
2020-12-02	1,937	1,955	1,895	1,936	1,079,200	1,936
2020-12-01	1,950	1,956	1,874	1,937	1,386,400	1,937
2020-11-30	1,923	1,999	1,883	1,964	2,097,500	1,964
2020-11-27	1,808	1,899	1,801	1,898	1,574,800	1,898
2020-11-26	1,741	1,814	1,723	1,813	1,104,200	1,813
2020-11-25	1,787	1,825	1,719	1,731	1,979,000	1,731
2020-11-24	1,732	1,828	1,712	1,807	2,269,000	1,807
2020-11-20	1,630	1,700	1,608	1,694	1,952,200	1,694
2020-11-19	1,550	1,607	1,515	1,590	1,607,500	1,590
2020-11-18	1,455	1,613	1,437	1,560	2,820,500	1,560
2020-11-17	1,450	1,473	1,430	1,435	859,200	1,435
2020-11-16	1,446	1,457	1,397	1,443	1,008,000	1,443
2020-11-13	1,362	1,447	1,357	1,416	1,061,900	1,416
2020-11-12	1,402	1,543	1,350	1,415	3,535,400	1,415
2020-11-11	1,349	1,374	1,310	1,348	1,196,700	1,348
2020-11-10	1,380	1,380	1,250	1,293	1,733,400	1,293
2020-11-09	1,300	1,380	1,282	1,374	1,929,700	1,374
2020-11-06	1,220	1,237	1,201	1,214	650,400	1,214
2020-11-05	1,180	1,235	1,180	1,216	1,061,500	1,216
2020-11-04	1,180	1,188	1,132	1,132	631,100	1,132
2020-11-02	1,140	1,171	1,091	1,164	538,500	1,164
2020-10-30	1,210	1,221	1,157	1,165	428,400	1,165
2020-10-29	1,224	1,230	1,180	1,213	545,800	1,213
2020-10-28	1,290	1,305	1,248	1,256	520,600	1,256
2020-10-27	1,235	1,292	1,220	1,288	431,000	1,288
2020-10-26	1,282	1,304	1,255	1,276	500,500	1,276
2020-10-23	1,273	1,281	1,215	1,274	457,600	1,274
2020-10-22	1,360	1,381	1,282	1,282	1,134,200	1,282
2020-10-21	1,350	1,358	1,316	1,330	615,700	1,330
2020-10-20	1,323	1,388	1,301	1,334	1,141,100	1,334
2020-10-19	1,290	1,316	1,266	1,313	535,200	1,313
2020-10-16	1,290	1,302	1,263	1,273	653,600	1,273
2020-10-15	1,250	1,273	1,225	1,253	443,900	1,253
2020-10-14	1,286	1,310	1,238	1,255	804,400	1,255
2020-10-13	1,223	1,320	1,219	1,300	859,300	1,300
2020-10-12	1,203	1,215	1,184	1,208	390,500	1,208
2020-10-09	1,174	1,193	1,150	1,187	352,300	1,187
2020-10-08	1,178	1,180	1,141	1,166	414,500	1,166
2020-10-07	1,105	1,189	1,101	1,181	546,900	1,181
2020-10-06	1,117	1,123	1,099	1,113	352,400	1,113
2020-10-05	1,078	1,112	1,077	1,103	356,900	1,103
2020-10-02	1,100	1,106	1,058	1,063	378,800	1,063
2020-09-30	1,103	1,116	1,090	1,090	219,900	1,090
2020-09-29	1,104	1,112	1,090	1,105	370,000	1,105
2020-09-28	1,094	1,108	1,075	1,092	358,900	1,092
2020-09-25	1,087	1,121	1,087	1,096	512,000	1,096
2020-09-24	1,086	1,106	1,081	1,084	375,900	1,084
2020-09-23	1,110	1,110	1,071	1,078	443,600	1,078
2020-09-18	1,116	1,132	1,103	1,114	500,700	1,114
2020-09-17	1,100	1,130	1,097	1,111	365,300	1,111
2020-09-16	1,107	1,124	1,086	1,087	412,500	1,087
2020-09-15	1,089	1,120	1,081	1,116	547,800	1,116
2020-09-14	1,065	1,091	1,064	1,080	453,500	1,080
2020-09-11	1,052	1,058	1,037	1,055	620,300	1,055
2020-09-10	1,054	1,075	1,045	1,062	437,100	1,062
2020-09-09	1,064	1,071	1,037	1,049	744,900	1,049
2020-09-08	1,090	1,092	1,002	1,075	2,179,400	1,075
2020-09-07	1,260	1,270	1,246	1,267	213,900	1,267
2020-09-04	1,262	1,277	1,251	1,268	183,100	1,268
2020-09-03	1,292	1,310	1,286	1,286	250,300	1,286
2020-09-02	1,259	1,286	1,252	1,280	285,400	1,280
2020-09-01	1,253	1,276	1,249	1,271	205,000	1,271
2020-08-31	1,255	1,274	1,239	1,264	302,900	1,264
2020-08-28	1,250	1,276	1,222	1,231	366,100	1,231
2020-08-27	1,257	1,279	1,254	1,257	233,300	1,257
2020-08-26	1,256	1,267	1,239	1,258	198,900	1,258
2020-08-25	1,257	1,265	1,235	1,257	343,100	1,257
2020-08-24	1,284	1,284	1,244	1,244	241,900	1,244
2020-08-21	1,285	1,285	1,256	1,262	305,900	1,262
2020-08-20	1,311	1,338	1,271	1,279	509,700	1,279
2020-08-19	1,313	1,325	1,284	1,319	565,400	1,319
2020-08-18	1,323	1,340	1,314	1,324	341,400	1,324
2020-08-17	1,337	1,363	1,321	1,335	392,200	1,335
2020-08-14	1,323	1,358	1,320	1,338	345,800	1,338
2020-08-13	1,330	1,335	1,301	1,319	480,000	1,319
2020-08-12	1,270	1,334	1,270	1,313	1,070,400	1,313
2020-08-11	1,206	1,303	1,204	1,251	2,134,300	1,251
2020-08-07	1,485	1,491	1,443	1,476	393,800	1,476
2020-08-06	1,503	1,503	1,461	1,473	419,100	1,473
2020-08-05	1,486	1,520	1,470	1,512	267,600	1,512
2020-08-04	1,493	1,507	1,475	1,496	267,300	1,496
2020-08-03	1,430	1,466	1,414	1,465	314,900	1,465
2020-07-31	1,483	1,497	1,391	1,400	559,100	1,400
2020-07-30	1,565	1,570	1,501	1,503	334,300	1,503
2020-07-29	1,552	1,589	1,548	1,560	287,200	1,560
2020-07-28	1,576	1,613	1,540	1,543	353,400	1,543
2020-07-27	1,507	1,545	1,487	1,545	265,500	1,545
2020-07-22	1,562	1,575	1,526	1,529	289,800	1,529
2020-07-21	1,590	1,625	1,552	1,562	438,200	1,562
2020-07-20	1,549	1,587	1,515	1,583	676,200	1,583
2020-07-17	1,481	1,530	1,470	1,488	456,800	1,488
2020-07-16	1,473	1,489	1,449	1,460	144,800	1,460
2020-07-15	1,441	1,474	1,440	1,467	208,800	1,467
2020-07-14	1,415	1,445	1,415	1,420	197,500	1,420
2020-07-13	1,430	1,430	1,376	1,426	244,000	1,426
2020-07-10	1,431	1,453	1,401	1,401	271,200	1,401
2020-07-09	1,449	1,459	1,421	1,441	242,600	1,441
2020-07-08	1,439	1,489	1,437	1,462	341,700	1,462
2020-07-07	1,450	1,487	1,408	1,451	551,600	1,451
2020-07-06	1,359	1,435	1,349	1,425	281,100	1,425
2020-07-03	1,306	1,393	1,294	1,363	512,000	1,363
2020-07-02	1,374	1,388	1,291	1,299	885,400	1,299
2020-07-01	1,414	1,424	1,367	1,371	369,500	1,371
2020-06-30	1,422	1,475	1,412	1,412	403,500	1,412
2020-06-29	1,397	1,418	1,395	1,404	278,800	1,404
2020-06-26	1,383	1,417	1,368	1,411	177,700	1,411
2020-06-25	1,401	1,414	1,369	1,375	276,000	1,375
2020-06-24	1,412	1,421	1,403	1,410	129,500	1,410
2020-06-23	1,413	1,422	1,383	1,409	218,600	1,409
2020-06-22	1,405	1,429	1,400	1,406	281,400	1,406
2020-06-19	1,395	1,407	1,389	1,401	192,900	1,401
2020-06-18	1,388	1,409	1,366	1,404	160,100	1,404
2020-06-17	1,390	1,414	1,382	1,388	128,700	1,388
2020-06-16	1,378	1,409	1,368	1,392	258,500	1,392
2020-06-15	1,387	1,395	1,339	1,339	319,600	1,339
2020-06-12	1,371	1,381	1,330	1,379	558,600	1,379
2020-06-11	1,485	1,485	1,421	1,423	364,900	1,423
2020-06-10	1,480	1,500	1,464	1,482	461,100	1,482
2020-06-09	1,448	1,485	1,416	1,485	593,700	1,485
2020-06-08	1,412	1,435	1,392	1,426	323,400	1,426
2020-06-05	1,388	1,398	1,370	1,394	226,700	1,394
2020-06-04	1,447	1,460	1,400	1,404	351,000	1,404
2020-06-03	1,480	1,483	1,441	1,447	316,500	1,447
2020-06-02	1,495	1,515	1,473	1,473	377,100	1,473
2020-06-01	1,473	1,491	1,447	1,487	281,900	1,487
2020-05-29	1,450	1,502	1,443	1,472	556,200	1,472
2020-05-28	1,444	1,454	1,414	1,450	355,500	1,450
2020-05-27	1,397	1,441	1,388	1,439	370,500	1,439
2020-05-26	1,415	1,431	1,395	1,415	452,000	1,415
2020-05-25	1,392	1,420	1,391	1,415	373,500	1,415
2020-05-22	1,356	1,405	1,356	1,386	725,400	1,386
2020-05-21	1,363	1,366	1,317	1,342	703,700	1,342
2020-05-20	1,315	1,368	1,315	1,363	722,900	1,363
2020-05-19	1,304	1,333	1,247	1,323	1,117,000	1,323
2020-05-18	1,322	1,334	1,276	1,283	1,034,600	1,283
2020-05-15	1,382	1,497	1,338	1,350	1,683,800	1,350
2020-05-14	1,450	1,462	1,370	1,399	2,357,000	1,399
2020-05-13	1,604	1,666	1,584	1,647	718,300	1,647
2020-05-12	1,535	1,624	1,523	1,598	759,400	1,598
2020-05-11	1,573	1,590	1,518	1,525	570,000	1,525
2020-05-08	1,593	1,612	1,545	1,568	833,200	1,568
2020-05-07	1,554	1,587	1,546	1,575	474,600	1,575
2020-05-01	1,507	1,557	1,507	1,551	574,500	1,551
2020-04-30	1,543	1,568	1,502	1,503	737,000	1,503
2020-04-28	1,459	1,507	1,452	1,503	568,700	1,503
2020-04-27	1,438	1,456	1,425	1,451	391,000	1,451
2020-04-24	1,420	1,436	1,397	1,398	388,300	1,398
2020-04-23	1,405	1,424	1,394	1,414	272,000	1,414
2020-04-22	1,389	1,401	1,365	1,375	449,700	1,375
2020-04-21	1,441	1,452	1,379	1,383	505,100	1,383
2020-04-20	1,417	1,447	1,405	1,442	455,600	1,442
2020-04-17	1,414	1,421	1,383	1,391	443,100	1,391
2020-04-16	1,389	1,414	1,379	1,398	514,500	1,398
2020-04-15	1,371	1,399	1,351	1,396	563,800	1,396
2020-04-14	1,327	1,390	1,325	1,386	496,300	1,386
2020-04-13	1,275	1,314	1,264	1,300	337,400	1,300
2020-04-10	1,315	1,318	1,269	1,297	417,400	1,297
2020-04-09	1,266	1,305	1,266	1,295	664,800	1,295
2020-04-08	1,196	1,246	1,174	1,236	442,400	1,236
2020-04-07	1,136	1,202	1,125	1,198	667,400	1,198
2020-04-06	1,091	1,123	1,063	1,106	531,200	1,106
2020-04-03	1,153	1,183	1,089	1,096	395,900	1,096
2020-04-02	1,165	1,193	1,128	1,135	371,500	1,135
2020-04-01	1,222	1,222	1,145	1,151	461,400	1,151
2020-03-31	1,250	1,275	1,220	1,231	403,800	1,231
2020-03-30	1,228	1,261	1,186	1,230	483,700	1,230
2020-03-27	1,211	1,280	1,211	1,280	635,300	1,280
2020-03-26	1,190	1,216	1,173	1,186	381,200	1,186
2020-03-25	1,231	1,242	1,190	1,211	501,600	1,211
2020-03-24	1,214	1,246	1,138	1,162	612,700	1,162
2020-03-23	1,180	1,203	1,124	1,197	841,800	1,197
2020-03-19	1,162	1,175	1,087	1,108	637,200	1,108
2020-03-18	1,197	1,229	1,125	1,132	605,200	1,132
2020-03-17	1,095	1,186	1,076	1,174	794,100	1,174
2020-03-16	1,130	1,239	1,125	1,134	850,000	1,134
2020-03-13	1,162	1,174	1,055	1,120	899,800	1,120
2020-03-12	1,176	1,239	1,170	1,220	835,700	1,220
2020-03-11	1,251	1,268	1,205	1,206	618,200	1,206
2020-03-10	1,199	1,285	1,158	1,278	831,900	1,278
2020-03-09	1,265	1,275	1,226	1,236	724,300	1,236
2020-03-06	1,322	1,346	1,287	1,301	506,500	1,301
2020-03-05	1,361	1,365	1,334	1,340	457,600	1,340
2020-03-04	1,297	1,341	1,288	1,331	350,400	1,331
2020-03-03	1,395	1,406	1,327	1,329	570,100	1,329
2020-03-02	1,286	1,372	1,284	1,352	611,400	1,352
2020-02-28	1,290	1,317	1,260	1,298	910,700	1,298
2020-02-27	1,373	1,386	1,314	1,328	950,600	1,328
2020-02-26	1,405	1,439	1,361	1,384	643,200	1,384
2020-02-25	1,364	1,449	1,363	1,423	640,000	1,423
2020-02-21	1,475	1,480	1,428	1,433	846,300	1,433
2020-02-20	1,487	1,525	1,471	1,480	687,000	1,480
2020-02-19	1,432	1,472	1,426	1,455	780,200	1,455
2020-02-18	1,489	1,496	1,409	1,426	774,800	1,426
2020-02-17	1,466	1,516	1,461	1,492	556,800	1,492
2020-02-14	1,506	1,510	1,466	1,484	936,600	1,484
2020-02-13	1,585	1,606	1,521	1,522	1,208,800	1,522
2020-02-12	1,600	1,607	1,457	1,593	2,465,700	1,593
2020-02-10	1,748	1,748	1,660	1,679	864,100	1,679
2020-02-07	1,713	1,740	1,684	1,718	441,300	1,718
2020-02-06	1,689	1,713	1,678	1,713	410,900	1,713
2020-02-05	1,697	1,708	1,641	1,674	505,500	1,674
2020-02-04	1,695	1,702	1,665	1,672	231,800	1,672
2020-02-03	1,612	1,696	1,612	1,679	499,000	1,679
2020-01-31	1,662	1,691	1,649	1,667	251,900	1,667
2020-01-30	1,680	1,758	1,621	1,654	673,300	1,654
2020-01-29	1,646	1,692	1,646	1,685	380,600	1,685
2020-01-28	1,636	1,649	1,615	1,642	439,500	1,642
2020-01-27	1,680	1,683	1,652	1,658	326,700	1,658
2020-01-24	1,742	1,758	1,699	1,705	327,600	1,705
2020-01-23	1,724	1,739	1,707	1,728	235,300	1,728
2020-01-22	1,701	1,727	1,698	1,726	249,400	1,726
2020-01-21	1,737	1,741	1,711	1,711	171,400	1,711
2020-01-20	1,730	1,752	1,725	1,736	207,500	1,736
2020-01-17	1,782	1,782	1,742	1,748	255,900	1,748
2020-01-16	1,766	1,776	1,732	1,768	416,200	1,768
2020-01-15	1,815	1,819	1,779	1,779	311,900	1,779
2020-01-14	1,815	1,827	1,795	1,815	358,900	1,815
2020-01-10	1,815	1,820	1,798	1,815	339,700	1,815
2020-01-09	1,830	1,839	1,799	1,809	318,100	1,809
2020-01-08	1,843	1,850	1,775	1,799	615,500	1,799
2020-01-07	1,822	1,851	1,814	1,842	404,100	1,842
2020-01-06	1,800	1,861	1,800	1,819	533,100	1,819

分割・併合履歴： [2017-03-02]1株→3株