9517 イーレックス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,048	2,061	2,025	2,041	356,000	2,041
2021-12-29	2,048	2,100	2,043	2,063	487,100	2,063
2021-12-28	2,037	2,078	2,005	2,078	880,100	2,078
2021-12-27	2,097	2,119	1,995	2,000	1,557,400	2,000
2021-12-24	2,200	2,223	2,175	2,192	461,500	2,192
2021-12-23	2,207	2,213	2,161	2,199	403,200	2,199
2021-12-22	2,164	2,226	2,162	2,204	474,600	2,204
2021-12-21	2,216	2,218	2,148	2,196	645,400	2,196
2021-12-20	2,282	2,282	2,181	2,196	728,700	2,196
2021-12-17	2,342	2,369	2,281	2,304	517,300	2,304
2021-12-16	2,383	2,413	2,332	2,384	436,000	2,384
2021-12-15	2,480	2,484	2,362	2,365	632,800	2,365
2021-12-14	2,490	2,533	2,472	2,498	371,300	2,498
2021-12-13	2,461	2,495	2,447	2,483	344,800	2,483
2021-12-10	2,475	2,522	2,429	2,460	720,200	2,460
2021-12-09	2,546	2,568	2,471	2,477	385,300	2,477
2021-12-08	2,627	2,638	2,546	2,548	390,100	2,548
2021-12-07	2,573	2,589	2,527	2,577	338,900	2,577
2021-12-06	2,544	2,587	2,522	2,546	338,900	2,546
2021-12-03	2,493	2,577	2,447	2,572	540,000	2,572
2021-12-02	2,525	2,554	2,482	2,487	479,200	2,487
2021-12-01	2,573	2,598	2,467	2,551	630,000	2,551
2021-11-30	2,659	2,674	2,546	2,558	679,900	2,558
2021-11-29	2,663	2,699	2,598	2,625	942,100	2,625
2021-11-26	2,775	2,791	2,662	2,744	1,049,000	2,744
2021-11-25	2,623	2,760	2,612	2,748	1,005,000	2,748
2021-11-24	2,669	2,698	2,545	2,586	855,800	2,586
2021-11-22	2,691	2,710	2,628	2,699	554,500	2,699
2021-11-19	2,716	2,792	2,685	2,703	821,700	2,703
2021-11-18	2,633	2,723	2,633	2,700	806,900	2,700
2021-11-17	2,700	2,713	2,618	2,640	781,400	2,640
2021-11-16	2,670	2,738	2,652	2,692	1,205,400	2,692
2021-11-15	2,590	2,680	2,583	2,640	1,201,900	2,640
2021-11-12	2,500	2,595	2,383	2,558	1,452,700	2,558
2021-11-11	2,529	2,581	2,421	2,496	2,235,700	2,496
2021-11-10	2,437	2,458	2,354	2,380	784,300	2,380
2021-11-09	2,535	2,570	2,421	2,429	946,500	2,429
2021-11-08	2,600	2,657	2,533	2,555	684,300	2,555
2021-11-05	2,560	2,651	2,531	2,624	962,900	2,624
2021-11-04	2,654	2,669	2,516	2,522	811,000	2,522
2021-11-02	2,641	2,677	2,570	2,595	495,700	2,595
2021-11-01	2,663	2,673	2,611	2,652	472,400	2,652
2021-10-29	2,570	2,617	2,535	2,604	602,200	2,604
2021-10-28	2,615	2,635	2,543	2,570	986,000	2,570
2021-10-27	2,680	2,686	2,591	2,665	726,100	2,665
2021-10-26	2,660	2,720	2,610	2,702	770,700	2,702
2021-10-25	2,590	2,653	2,567	2,631	535,500	2,631
2021-10-22	2,578	2,644	2,555	2,597	659,500	2,597
2021-10-21	2,660	2,668	2,555	2,580	777,800	2,580
2021-10-20	2,832	2,847	2,653	2,682	1,291,200	2,682
2021-10-19	2,633	2,808	2,629	2,794	1,245,100	2,794
2021-10-18	2,622	2,643	2,575	2,618	584,200	2,618
2021-10-15	2,505	2,627	2,448	2,614	969,800	2,614
2021-10-14	2,524	2,556	2,486	2,508	547,800	2,508
2021-10-13	2,493	2,567	2,473	2,489	694,200	2,489
2021-10-12	2,532	2,600	2,481	2,493	807,500	2,493
2021-10-11	2,535	2,535	2,385	2,514	1,224,800	2,514
2021-10-08	2,552	2,619	2,526	2,569	1,302,900	2,569
2021-10-07	2,484	2,549	2,456	2,486	1,205,000	2,486
2021-10-06	2,432	2,528	2,406	2,440	1,244,100	2,440
2021-10-05	2,315	2,424	2,291	2,382	1,165,400	2,382
2021-10-04	2,510	2,516	2,372	2,400	941,800	2,400
2021-10-01	2,487	2,592	2,481	2,525	1,066,800	2,525
2021-09-30	2,535	2,539	2,442	2,488	993,800	2,488
2021-09-29	2,547	2,612	2,470	2,535	1,464,400	2,535
2021-09-28	2,652	2,690	2,556	2,589	1,041,400	2,589
2021-09-27	2,782	2,784	2,650	2,656	1,060,400	2,656
2021-09-24	2,856	2,864	2,682	2,757	1,499,800	2,757
2021-09-22	2,812	2,869	2,740	2,809	1,119,000	2,809
2021-09-21	2,774	2,885	2,724	2,840	1,083,800	2,840
2021-09-17	2,770	2,888	2,766	2,874	1,654,600	2,874
2021-09-16	2,949	2,970	2,679	2,747	2,554,200	2,747
2021-09-15	3,000	3,130	2,971	2,999	1,742,400	2,999
2021-09-14	2,948	3,040	2,914	3,040	2,298,900	3,040
2021-09-13	2,901	3,010	2,844	2,994	3,700,400	2,994
2021-09-10	2,757	2,888	2,748	2,832	3,201,200	2,832
2021-09-09	2,590	2,743	2,562	2,716	2,583,200	2,716
2021-09-08	2,514	2,650	2,461	2,640	2,845,100	2,640
2021-09-07	2,609	2,614	2,390	2,494	2,847,200	2,494
2021-09-06	2,355	2,505	2,315	2,465	2,071,100	2,465
2021-09-03	2,267	2,303	2,241	2,286	656,100	2,286
2021-09-02	2,248	2,278	2,228	2,253	507,600	2,253
2021-09-01	2,298	2,337	2,238	2,260	869,600	2,260
2021-08-31	2,230	2,298	2,223	2,276	854,000	2,276
2021-08-30	2,236	2,271	2,177	2,215	910,900	2,215
2021-08-27	2,222	2,245	2,202	2,218	617,900	2,218
2021-08-26	2,276	2,308	2,201	2,210	780,500	2,210
2021-08-25	2,285	2,316	2,245	2,252	689,600	2,252
2021-08-24	2,268	2,364	2,258	2,312	831,500	2,312
2021-08-23	2,268	2,320	2,251	2,279	553,800	2,279
2021-08-20	2,251	2,282	2,219	2,231	844,300	2,231
2021-08-19	2,301	2,337	2,238	2,244	975,700	2,244
2021-08-18	2,284	2,442	2,271	2,348	1,480,700	2,348
2021-08-17	2,357	2,384	2,250	2,270	1,625,500	2,270
2021-08-16	2,461	2,490	2,320	2,348	1,619,900	2,348
2021-08-13	2,506	2,534	2,429	2,464	1,620,900	2,464
2021-08-12	2,571	2,609	2,466	2,478	2,252,600	2,478
2021-08-11	2,883	2,890	2,517	2,569	4,272,800	2,569
2021-08-10	3,170	3,230	3,095	3,095	628,200	3,095
2021-08-06	3,150	3,205	3,125	3,135	535,800	3,135
2021-08-05	3,235	3,320	3,125	3,130	926,400	3,130
2021-08-04	3,225	3,270	3,175	3,195	825,100	3,195
2021-08-03	3,080	3,225	3,080	3,200	1,019,200	3,200
2021-08-02	3,050	3,095	3,015	3,045	683,500	3,045
2021-07-30	3,010	3,090	2,985	3,080	882,500	3,080
2021-07-29	3,100	3,105	2,869	2,995	1,207,400	2,995
2021-07-28	3,080	3,125	3,050	3,080	697,000	3,080
2021-07-27	3,090	3,095	3,005	3,080	710,200	3,080
2021-07-26	3,165	3,230	3,095	3,115	927,800	3,115
2021-07-21	3,060	3,100	2,991	3,085	1,086,500	3,085
2021-07-20	3,030	3,095	2,972	3,025	1,154,000	3,025
2021-07-19	2,914	3,075	2,886	3,060	1,667,200	3,060
2021-07-16	2,897	2,996	2,882	2,936	2,451,100	2,936
2021-07-15	3,205	3,230	2,894	2,905	3,523,800	2,905
2021-07-14	3,015	3,175	2,999	3,150	1,905,500	3,150
2021-07-13	2,980	3,025	2,928	2,974	1,596,600	2,974
2021-07-12	2,936	3,040	2,916	2,937	2,097,400	2,937
2021-07-09	2,872	2,897	2,807	2,886	1,882,100	2,886
2021-07-08	2,883	2,983	2,876	2,922	2,166,200	2,922
2021-07-07	2,926	2,933	2,820	2,893	2,543,300	2,893
2021-07-06	2,783	2,898	2,769	2,897	2,134,100	2,897
2021-07-05	2,728	2,820	2,693	2,786	2,156,700	2,786
2021-07-02	2,686	2,794	2,664	2,774	2,428,600	2,774
2021-07-01	2,705	2,738	2,590	2,665	3,205,300	2,665
2021-06-30	2,600	2,713	2,568	2,702	2,826,100	2,702
2021-06-29	2,533	2,651	2,511	2,641	3,159,900	2,641
2021-06-28	2,360	2,503	2,359	2,500	1,878,900	2,500
2021-06-25	2,256	2,357	2,207	2,348	1,909,500	2,348
2021-06-24	2,115	2,247	2,112	2,234	1,663,400	2,234
2021-06-23	2,062	2,110	2,045	2,109	571,500	2,109
2021-06-22	2,024	2,073	2,007	2,063	501,800	2,063
2021-06-21	2,041	2,130	1,995	2,014	1,476,300	2,014
2021-06-18	2,028	2,044	2,005	2,027	432,400	2,027
2021-06-17	1,963	2,021	1,942	2,020	538,300	2,020
2021-06-16	1,919	1,987	1,900	1,981	383,700	1,981
2021-06-15	1,896	1,929	1,880	1,922	293,900	1,922
2021-06-14	1,902	1,909	1,861	1,901	494,300	1,901
2021-06-11	1,935	1,969	1,916	1,917	507,800	1,917
2021-06-10	1,975	1,982	1,903	1,931	792,600	1,931
2021-06-09	2,086	2,098	1,965	1,977	991,200	1,977
2021-06-08	2,048	2,136	2,041	2,100	807,800	2,100
2021-06-07	2,084	2,117	2,031	2,039	884,300	2,039
2021-06-04	1,996	2,067	1,983	2,021	802,800	2,021
2021-06-03	1,924	2,008	1,914	2,006	916,500	2,006
2021-06-02	1,886	1,927	1,878	1,924	427,000	1,924
2021-06-01	1,869	1,887	1,838	1,868	290,400	1,868
2021-05-31	1,890	1,895	1,838	1,843	290,400	1,843
2021-05-28	1,899	1,911	1,876	1,876	269,300	1,876
2021-05-27	1,850	1,894	1,833	1,894	473,800	1,894
2021-05-26	1,885	1,900	1,854	1,855	314,200	1,855
2021-05-25	1,880	1,913	1,873	1,887	359,200	1,887
2021-05-24	1,879	1,887	1,823	1,876	401,500	1,876
2021-05-21	1,870	1,880	1,852	1,853	194,900	1,853
2021-05-20	1,861	1,894	1,851	1,869	304,900	1,869
2021-05-19	1,903	1,918	1,856	1,864	357,700	1,864
2021-05-18	1,935	1,937	1,841	1,922	567,100	1,922
2021-05-17	1,931	1,978	1,902	1,942	719,300	1,942
2021-05-14	1,889	1,940	1,757	1,938	1,023,100	1,938
2021-05-13	1,830	1,903	1,823	1,854	547,900	1,854
2021-05-12	1,909	1,936	1,835	1,866	627,700	1,866
2021-05-11	1,932	1,978	1,902	1,906	529,900	1,906
2021-05-10	1,935	1,966	1,903	1,961	486,200	1,961
2021-05-07	1,880	1,952	1,869	1,935	735,900	1,935
2021-05-06	1,842	1,893	1,820	1,874	652,400	1,874
2021-04-30	1,787	1,813	1,781	1,811	416,900	1,811
2021-04-28	1,798	1,805	1,768	1,795	487,600	1,795
2021-04-27	1,835	1,836	1,801	1,801	396,400	1,801
2021-04-26	1,887	1,896	1,836	1,840	607,000	1,840
2021-04-23	1,893	1,947	1,860	1,897	1,185,600	1,897
2021-04-22	1,948	1,985	1,840	1,870	2,590,800	1,870
2021-04-21	1,835	1,844	1,778	1,794	396,400	1,794
2021-04-20	1,852	1,859	1,820	1,843	542,700	1,843
2021-04-19	1,900	1,929	1,879	1,884	292,200	1,884
2021-04-16	1,914	1,919	1,890	1,890	344,300	1,890
2021-04-15	1,923	1,930	1,891	1,896	331,800	1,896
2021-04-14	1,912	1,946	1,893	1,939	465,200	1,939
2021-04-13	1,923	1,942	1,896	1,916	467,800	1,916
2021-04-12	1,944	1,985	1,933	1,949	702,600	1,949
2021-04-09	1,866	1,937	1,847	1,932	750,100	1,932
2021-04-08	1,837	1,867	1,810	1,865	302,700	1,865
2021-04-07	1,784	1,854	1,781	1,854	388,000	1,854
2021-04-06	1,794	1,810	1,773	1,778	375,900	1,778
2021-04-05	1,789	1,789	1,744	1,784	468,000	1,784
2021-04-02	1,830	1,834	1,786	1,799	451,800	1,799
2021-04-01	1,850	1,859	1,813	1,835	454,100	1,835
2021-03-31	1,860	1,888	1,844	1,846	350,000	1,846
2021-03-30	1,878	1,902	1,847	1,855	348,400	1,855
2021-03-29	1,934	1,949	1,865	1,876	541,700	1,876
2021-03-26	1,897	1,930	1,885	1,917	680,900	1,917
2021-03-25	1,870	1,901	1,843	1,886	497,200	1,886
2021-03-24	1,896	1,908	1,832	1,840	546,900	1,840
2021-03-23	1,880	1,956	1,869	1,917	865,000	1,917
2021-03-22	1,868	1,932	1,860	1,876	740,700	1,876
2021-03-19	1,867	1,873	1,823	1,853	790,200	1,853
2021-03-18	1,933	1,939	1,886	1,897	654,700	1,897
2021-03-17	1,830	1,926	1,822	1,924	983,300	1,924
2021-03-16	1,824	1,851	1,823	1,839	328,700	1,839
2021-03-15	1,820	1,855	1,806	1,828	527,200	1,828
2021-03-12	1,855	1,885	1,842	1,848	756,800	1,848
2021-03-11	1,810	1,842	1,785	1,840	719,500	1,840
2021-03-10	1,753	1,860	1,744	1,805	1,816,100	1,805
2021-03-09	1,740	1,750	1,685	1,716	875,800	1,716
2021-03-08	1,885	1,898	1,672	1,751	2,809,300	1,751
2021-03-05	1,771	1,875	1,757	1,871	1,872,000	1,871
2021-03-04	1,860	1,887	1,742	1,787	4,144,000	1,787
2021-03-03	1,721	1,744	1,642	1,663	856,200	1,663
2021-03-02	1,793	1,796	1,680	1,702	842,300	1,702
2021-03-01	1,740	1,792	1,723	1,776	672,400	1,776
2021-02-26	1,695	1,749	1,672	1,731	719,900	1,731
2021-02-25	1,710	1,753	1,700	1,735	465,400	1,735
2021-02-24	1,720	1,736	1,684	1,703	659,700	1,703
2021-02-22	1,694	1,754	1,694	1,735	617,500	1,735
2021-02-19	1,706	1,718	1,671	1,674	701,700	1,674
2021-02-18	1,749	1,756	1,705	1,715	596,100	1,715
2021-02-17	1,782	1,795	1,742	1,767	686,400	1,767
2021-02-16	1,786	1,818	1,741	1,801	807,500	1,801
2021-02-15	1,818	1,881	1,792	1,801	1,235,500	1,801
2021-02-12	1,848	1,963	1,789	1,837	2,147,500	1,837
2021-02-10	1,734	1,743	1,672	1,718	646,100	1,718
2021-02-09	1,763	1,778	1,721	1,744	534,900	1,744
2021-02-08	1,799	1,808	1,744	1,757	811,100	1,757
2021-02-05	1,802	1,808	1,770	1,792	467,400	1,792
2021-02-04	1,790	1,812	1,770	1,796	481,300	1,796
2021-02-03	1,816	1,842	1,785	1,802	444,500	1,802
2021-02-02	1,806	1,834	1,776	1,792	633,200	1,792
2021-02-01	1,720	1,842	1,701	1,818	784,500	1,818
2021-01-29	1,810	1,826	1,720	1,735	764,500	1,735
2021-01-28	1,755	1,844	1,750	1,816	885,200	1,816
2021-01-27	1,840	1,872	1,792	1,809	682,100	1,809
2021-01-26	1,815	1,848	1,791	1,838	906,000	1,838
2021-01-25	1,848	1,864	1,777	1,839	1,596,000	1,839
2021-01-22	1,701	1,789	1,690	1,768	1,625,900	1,768
2021-01-21	1,724	1,767	1,711	1,721	909,200	1,721
2021-01-20	1,695	1,726	1,663	1,712	1,010,300	1,712
2021-01-19	1,661	1,744	1,652	1,729	1,485,800	1,729
2021-01-18	1,620	1,648	1,578	1,635	1,691,300	1,635
2021-01-15	1,718	1,749	1,647	1,652	2,221,200	1,652
2021-01-14	1,782	1,805	1,674	1,690	1,852,500	1,690
2021-01-13	1,799	1,873	1,772	1,797	1,651,500	1,797
2021-01-12	1,792	1,912	1,735	1,803	2,671,500	1,803
2021-01-08	1,968	1,993	1,874	1,928	2,034,200	1,928
2021-01-07	2,020	2,075	1,985	2,008	1,771,300	2,008
2021-01-06	2,062	2,069	1,860	1,969	3,072,700	1,969
2021-01-05	2,173	2,186	2,086	2,103	1,348,100	2,103
2021-01-04	2,118	2,199	2,085	2,199	1,208,600	2,199

分割・併合履歴： [2017-03-02]1株→3株