9517 イーレックス(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	2,201	2,230	2,163	2,172	301,000	2,172
2022-12-29	2,160	2,227	2,159	2,188	256,000	2,188
2022-12-28	2,206	2,216	2,160	2,186	244,600	2,186
2022-12-27	2,232	2,243	2,188	2,219	306,900	2,219
2022-12-26	2,192	2,235	2,177	2,202	312,700	2,202
2022-12-23	2,255	2,270	2,190	2,192	326,900	2,192
2022-12-22	2,299	2,317	2,265	2,282	161,000	2,282
2022-12-21	2,324	2,342	2,247	2,295	328,100	2,295
2022-12-20	2,386	2,421	2,303	2,328	481,100	2,328
2022-12-19	2,420	2,435	2,389	2,393	368,100	2,393
2022-12-16	2,450	2,472	2,436	2,454	204,600	2,454
2022-12-15	2,418	2,469	2,408	2,462	212,500	2,462
2022-12-14	2,451	2,453	2,403	2,431	244,500	2,431
2022-12-13	2,502	2,505	2,414	2,417	331,800	2,417
2022-12-12	2,480	2,504	2,457	2,480	202,400	2,480
2022-12-09	2,441	2,483	2,436	2,474	231,000	2,474
2022-12-08	2,430	2,475	2,399	2,468	256,900	2,468
2022-12-07	2,405	2,449	2,403	2,413	193,000	2,413
2022-12-06	2,395	2,418	2,382	2,400	299,700	2,400
2022-12-05	2,470	2,479	2,399	2,407	353,100	2,407
2022-12-02	2,555	2,571	2,464	2,464	516,900	2,464
2022-12-01	2,553	2,618	2,551	2,605	695,800	2,605
2022-11-30	2,485	2,544	2,480	2,522	643,200	2,522
2022-11-29	2,481	2,507	2,427	2,490	474,100	2,490
2022-11-28	2,562	2,574	2,500	2,518	418,900	2,518
2022-11-25	2,442	2,547	2,442	2,528	547,400	2,528
2022-11-24	2,433	2,450	2,407	2,421	467,700	2,421
2022-11-22	2,421	2,438	2,393	2,402	337,100	2,402
2022-11-21	2,388	2,450	2,380	2,437	341,000	2,437
2022-11-18	2,465	2,485	2,395	2,406	464,600	2,406
2022-11-17	2,351	2,490	2,351	2,464	733,000	2,464
2022-11-16	2,472	2,472	2,333	2,345	959,600	2,345
2022-11-15	2,500	2,531	2,415	2,463	1,096,800	2,463
2022-11-14	2,560	2,739	2,546	2,550	1,652,000	2,550
2022-11-11	2,425	2,471	2,418	2,460	572,100	2,460
2022-11-10	2,395	2,419	2,364	2,364	295,300	2,364
2022-11-09	2,439	2,473	2,411	2,421	293,900	2,421
2022-11-08	2,433	2,475	2,406	2,438	312,500	2,438
2022-11-07	2,454	2,470	2,421	2,436	267,700	2,436
2022-11-04	2,450	2,497	2,442	2,459	288,900	2,459
2022-11-02	2,517	2,518	2,461	2,477	407,800	2,477
2022-11-01	2,549	2,552	2,488	2,537	403,500	2,537
2022-10-31	2,578	2,588	2,505	2,523	464,500	2,523
2022-10-28	2,503	2,577	2,479	2,561	1,087,100	2,561
2022-10-27	2,500	2,546	2,441	2,514	413,100	2,514
2022-10-26	2,529	2,575	2,482	2,483	400,400	2,483
2022-10-25	2,475	2,533	2,473	2,476	330,900	2,476
2022-10-24	2,508	2,534	2,459	2,462	462,400	2,462
2022-10-21	2,545	2,568	2,506	2,507	511,900	2,507
2022-10-20	2,678	2,695	2,553	2,578	671,400	2,578
2022-10-19	2,655	2,747	2,654	2,718	449,200	2,718
2022-10-18	2,632	2,685	2,618	2,653	392,600	2,653
2022-10-17	2,685	2,694	2,603	2,622	403,000	2,622
2022-10-14	2,693	2,716	2,617	2,710	643,700	2,710
2022-10-13	2,747	2,753	2,643	2,643	532,800	2,643
2022-10-12	2,772	2,805	2,728	2,791	427,300	2,791
2022-10-11	2,760	2,820	2,746	2,795	259,500	2,795
2022-10-07	2,770	2,824	2,748	2,799	360,500	2,799
2022-10-06	2,850	2,866	2,786	2,820	489,200	2,820
2022-10-05	2,904	2,937	2,866	2,875	429,800	2,875
2022-10-04	2,828	2,927	2,800	2,893	510,900	2,893
2022-10-03	2,741	2,780	2,696	2,778	448,900	2,778
2022-09-30	2,846	2,855	2,739	2,788	807,800	2,788
2022-09-29	2,895	2,934	2,858	2,903	414,900	2,903
2022-09-28	2,823	2,896	2,800	2,869	522,100	2,869
2022-09-27	2,788	2,825	2,751	2,814	338,000	2,814
2022-09-26	2,854	2,865	2,780	2,800	446,900	2,800
2022-09-22	2,827	2,928	2,824	2,904	374,400	2,904
2022-09-21	2,835	2,881	2,803	2,877	389,000	2,877
2022-09-20	2,900	2,950	2,836	2,864	459,000	2,864
2022-09-16	2,861	2,904	2,834	2,879	470,300	2,879
2022-09-15	2,980	2,988	2,881	2,900	463,500	2,900
2022-09-14	2,930	3,030	2,923	2,993	501,500	2,993
2022-09-13	2,981	3,045	2,943	3,000	517,500	3,000
2022-09-12	3,010	3,025	2,955	2,977	570,600	2,977
2022-09-09	2,895	3,055	2,890	3,015	980,200	3,015
2022-09-08	2,820	2,926	2,800	2,922	1,056,600	2,922
2022-09-07	2,760	2,812	2,753	2,804	599,300	2,804
2022-09-06	2,737	2,795	2,725	2,780	400,900	2,780
2022-09-05	2,690	2,738	2,636	2,729	344,600	2,729
2022-09-02	2,757	2,775	2,690	2,712	386,200	2,712
2022-09-01	2,798	2,840	2,737	2,741	470,700	2,741
2022-08-31	2,783	2,823	2,756	2,818	607,100	2,818
2022-08-30	2,766	2,824	2,727	2,821	485,200	2,821
2022-08-29	2,711	2,811	2,711	2,772	472,400	2,772
2022-08-26	2,723	2,792	2,720	2,768	478,400	2,768
2022-08-25	2,779	2,796	2,717	2,722	667,200	2,722
2022-08-24	2,750	2,819	2,727	2,751	649,500	2,751
2022-08-23	2,740	2,794	2,728	2,739	631,900	2,739
2022-08-22	2,793	2,831	2,763	2,768	639,500	2,768
2022-08-19	2,833	2,853	2,795	2,823	618,900	2,823
2022-08-18	2,775	2,873	2,770	2,846	1,162,600	2,846
2022-08-17	2,753	2,791	2,719	2,765	780,200	2,765
2022-08-16	2,725	2,786	2,666	2,753	843,900	2,753
2022-08-15	2,673	2,765	2,642	2,748	1,305,400	2,748
2022-08-12	2,613	2,771	2,599	2,723	2,000,200	2,723
2022-08-10	2,461	2,605	2,414	2,514	1,323,400	2,514
2022-08-09	2,501	2,541	2,465	2,492	573,300	2,492
2022-08-08	2,437	2,482	2,406	2,469	369,000	2,469
2022-08-05	2,417	2,465	2,383	2,460	490,300	2,460
2022-08-04	2,496	2,504	2,405	2,424	729,000	2,424
2022-08-03	2,472	2,549	2,459	2,512	1,016,900	2,512
2022-08-02	2,451	2,544	2,392	2,442	957,800	2,442
2022-08-01	2,402	2,424	2,349	2,424	478,900	2,424
2022-07-29	2,370	2,450	2,332	2,402	724,100	2,402
2022-07-28	2,272	2,361	2,260	2,343	599,700	2,343
2022-07-27	2,274	2,289	2,243	2,265	313,600	2,265
2022-07-26	2,305	2,323	2,280	2,288	288,700	2,288
2022-07-25	2,272	2,362	2,265	2,296	526,300	2,296
2022-07-22	2,348	2,376	2,270	2,278	489,100	2,278
2022-07-21	2,294	2,362	2,275	2,360	428,200	2,360
2022-07-20	2,325	2,353	2,286	2,305	364,100	2,305
2022-07-19	2,323	2,323	2,229	2,283	531,800	2,283
2022-07-15	2,340	2,404	2,322	2,330	502,300	2,330
2022-07-14	2,401	2,401	2,330	2,342	411,300	2,342
2022-07-13	2,381	2,394	2,341	2,389	357,200	2,389
2022-07-12	2,367	2,416	2,356	2,387	455,700	2,387
2022-07-11	2,431	2,473	2,394	2,396	830,700	2,396
2022-07-08	2,298	2,383	2,252	2,356	804,200	2,356
2022-07-07	2,324	2,358	2,264	2,272	648,200	2,272
2022-07-06	2,378	2,429	2,291	2,292	926,600	2,292
2022-07-05	2,300	2,410	2,238	2,404	1,197,300	2,404
2022-07-04	2,296	2,334	2,197	2,313	1,107,900	2,313
2022-07-01	2,228	2,390	2,222	2,274	1,968,700	2,274
2022-06-30	2,220	2,227	2,172	2,199	688,600	2,199
2022-06-29	2,117	2,210	2,116	2,197	894,300	2,197
2022-06-28	2,141	2,174	2,118	2,151	565,000	2,151
2022-06-27	2,218	2,229	2,136	2,159	655,200	2,159
2022-06-24	2,050	2,194	2,038	2,170	1,344,500	2,170
2022-06-23	1,981	2,030	1,955	2,023	567,600	2,023
2022-06-22	2,096	2,108	1,986	1,994	670,700	1,994
2022-06-21	1,968	2,097	1,925	2,093	939,000	2,093
2022-06-20	2,020	2,035	1,903	1,928	631,500	1,928
2022-06-17	2,011	2,036	1,985	2,010	575,000	2,010
2022-06-16	2,112	2,154	2,078	2,088	676,300	2,088
2022-06-15	2,040	2,057	1,985	2,036	788,800	2,036
2022-06-14	2,070	2,127	2,043	2,089	629,200	2,089
2022-06-13	2,144	2,183	2,090	2,125	589,400	2,125
2022-06-10	2,182	2,244	2,159	2,194	646,400	2,194
2022-06-09	2,214	2,262	2,187	2,221	811,500	2,221
2022-06-08	2,120	2,217	2,085	2,215	1,138,900	2,215
2022-06-07	2,048	2,095	2,020	2,095	660,600	2,095
2022-06-06	1,998	2,048	1,981	2,041	515,000	2,041
2022-06-03	1,980	2,013	1,957	2,004	606,800	2,004
2022-06-02	1,925	1,988	1,909	1,954	647,700	1,954
2022-06-01	2,025	2,025	1,942	1,958	1,034,800	1,958
2022-05-31	2,085	2,093	2,025	2,055	684,200	2,055
2022-05-30	2,059	2,115	2,044	2,091	643,200	2,091
2022-05-27	2,063	2,070	1,995	2,039	575,400	2,039
2022-05-26	2,075	2,111	2,045	2,045	512,600	2,045
2022-05-25	2,124	2,153	2,055	2,070	750,500	2,070
2022-05-24	2,157	2,157	2,075	2,113	768,100	2,113
2022-05-23	2,134	2,249	2,112	2,180	1,111,200	2,180
2022-05-20	2,187	2,195	2,055	2,126	1,364,300	2,126
2022-05-19	2,183	2,206	2,109	2,187	1,424,400	2,187
2022-05-18	2,131	2,253	2,085	2,242	1,782,000	2,242
2022-05-17	2,125	2,199	2,052	2,142	2,409,000	2,142
2022-05-16	1,948	2,187	1,931	2,187	3,642,400	2,187
2022-05-13	1,830	1,843	1,785	1,787	809,600	1,787
2022-05-12	1,847	1,882	1,810	1,835	694,200	1,835
2022-05-11	1,830	1,896	1,810	1,887	949,900	1,887
2022-05-10	1,852	1,879	1,779	1,830	938,100	1,830
2022-05-09	1,863	1,896	1,833	1,870	723,500	1,870
2022-05-06	1,985	1,985	1,863	1,873	1,151,600	1,873
2022-05-02	2,000	2,010	1,946	1,989	781,700	1,989
2022-04-28	1,901	1,999	1,890	1,988	1,101,800	1,988
2022-04-27	1,876	1,934	1,847	1,912	775,700	1,912
2022-04-26	1,868	1,919	1,852	1,905	562,300	1,905
2022-04-25	1,819	1,908	1,815	1,880	884,500	1,880
2022-04-22	2,000	2,013	1,863	1,872	1,703,200	1,872
2022-04-21	1,950	2,070	1,950	2,043	1,461,000	2,043
2022-04-20	2,000	2,114	1,977	1,990	3,640,400	1,990
2022-04-19	1,903	1,951	1,900	1,908	455,300	1,908
2022-04-18	1,890	1,918	1,871	1,915	427,200	1,915
2022-04-15	1,924	1,981	1,903	1,924	798,500	1,924
2022-04-14	1,916	1,964	1,863	1,964	1,043,200	1,964
2022-04-13	1,928	1,951	1,892	1,907	975,100	1,907
2022-04-12	2,034	2,045	1,891	1,915	2,015,600	1,915
2022-04-11	2,080	2,190	2,058	2,070	2,967,500	2,070
2022-04-08	1,985	2,060	1,942	2,047	1,530,800	2,047
2022-04-07	1,986	2,010	1,927	1,951	1,194,700	1,951
2022-04-06	1,950	2,042	1,915	1,990	1,890,700	1,990
2022-04-05	1,880	2,007	1,825	1,988	2,023,300	1,988
2022-04-04	1,738	1,878	1,726	1,870	1,312,400	1,870
2022-04-01	1,740	1,752	1,691	1,737	655,100	1,737
2022-03-31	1,740	1,782	1,698	1,732	1,337,700	1,732
2022-03-30	1,640	1,676	1,610	1,667	707,000	1,667
2022-03-29	1,704	1,713	1,661	1,667	950,000	1,667
2022-03-28	1,802	1,828	1,672	1,688	1,916,300	1,688
2022-03-25	1,850	1,855	1,795	1,842	758,000	1,842
2022-03-24	1,801	1,883	1,797	1,851	736,400	1,851
2022-03-23	1,831	1,866	1,757	1,808	987,700	1,808
2022-03-22	1,904	1,934	1,790	1,803	1,309,400	1,803
2022-03-18	1,788	1,929	1,775	1,907	1,421,100	1,907
2022-03-17	1,711	1,795	1,703	1,788	925,700	1,788
2022-03-16	1,806	1,850	1,716	1,729	1,125,400	1,729
2022-03-15	1,750	1,809	1,712	1,809	1,012,400	1,809
2022-03-14	1,771	1,800	1,750	1,773	886,600	1,773
2022-03-11	1,866	1,890	1,785	1,801	939,200	1,801
2022-03-10	1,868	1,898	1,787	1,890	861,000	1,890
2022-03-09	1,939	1,970	1,864	1,890	1,054,400	1,890
2022-03-08	1,832	1,956	1,812	1,908	1,093,200	1,908
2022-03-07	1,850	1,891	1,806	1,872	901,000	1,872
2022-03-04	1,864	1,876	1,820	1,845	824,600	1,845
2022-03-03	1,988	2,005	1,874	1,876	1,375,600	1,876
2022-03-02	1,950	2,015	1,893	1,950	1,501,600	1,950
2022-03-01	1,898	1,970	1,885	1,963	1,235,100	1,963
2022-02-28	1,765	1,865	1,740	1,852	1,018,400	1,852
2022-02-25	1,737	1,788	1,685	1,775	957,200	1,775
2022-02-24	1,637	1,717	1,624	1,680	1,035,900	1,680
2022-02-22	1,624	1,675	1,606	1,639	529,500	1,639
2022-02-21	1,621	1,667	1,576	1,664	736,000	1,664
2022-02-18	1,671	1,698	1,651	1,679	640,200	1,679
2022-02-17	1,700	1,744	1,671	1,699	1,254,600	1,699
2022-02-16	1,659	1,684	1,621	1,682	993,900	1,682
2022-02-15	1,635	1,687	1,552	1,624	1,714,100	1,624
2022-02-14	1,561	1,677	1,560	1,640	2,238,800	1,640
2022-02-10	1,509	1,526	1,461	1,475	669,400	1,475
2022-02-09	1,459	1,463	1,409	1,463	590,000	1,463
2022-02-08	1,455	1,489	1,437	1,455	451,900	1,455
2022-02-07	1,529	1,531	1,434	1,469	591,900	1,469
2022-02-04	1,495	1,518	1,472	1,506	608,600	1,506
2022-02-03	1,532	1,578	1,509	1,523	594,100	1,523
2022-02-02	1,490	1,528	1,483	1,527	388,600	1,527
2022-02-01	1,563	1,568	1,495	1,509	520,100	1,509
2022-01-31	1,503	1,518	1,452	1,506	486,400	1,506
2022-01-28	1,470	1,497	1,424	1,473	615,700	1,473
2022-01-27	1,521	1,545	1,449	1,458	693,200	1,458
2022-01-26	1,519	1,548	1,494	1,530	464,600	1,530
2022-01-25	1,606	1,612	1,497	1,512	847,900	1,512
2022-01-24	1,611	1,628	1,587	1,611	789,200	1,611
2022-01-21	1,551	1,607	1,547	1,606	619,600	1,606
2022-01-20	1,557	1,598	1,551	1,582	507,700	1,582
2022-01-19	1,611	1,615	1,555	1,565	660,400	1,565
2022-01-18	1,638	1,684	1,613	1,643	493,700	1,643
2022-01-17	1,651	1,679	1,628	1,645	669,000	1,645
2022-01-14	1,676	1,708	1,644	1,679	813,700	1,679
2022-01-13	1,809	1,812	1,722	1,728	922,300	1,728
2022-01-12	1,815	1,840	1,792	1,800	529,900	1,800
2022-01-11	1,853	1,860	1,780	1,795	695,300	1,795
2022-01-07	1,908	1,917	1,841	1,871	730,800	1,871
2022-01-06	1,890	1,926	1,878	1,889	625,700	1,889
2022-01-05	1,984	2,000	1,928	1,930	738,900	1,930
2022-01-04	2,053	2,068	2,002	2,017	511,200	2,017

分割・併合履歴： [2017-03-02]1株→3株