イーレックス(9517)の株価時系列情報
イーレックス(9517)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2015/12/30 | 2,076 | 2,076 | 1,975 | 2,005 | 266,300 |
| 2015/12/29 | 2,100 | 2,116 | 2,001 | 2,039 | 510,100 |
| 2015/12/28 | 1,913 | 2,050 | 1,883 | 2,050 | 636,400 |
| 2015/12/25 | 1,792 | 1,916 | 1,775 | 1,863 | 403,100 |
| 2015/12/24 | 1,801 | 1,827 | 1,761 | 1,794 | 159,000 |
| 2015/12/22 | 1,851 | 1,880 | 1,751 | 1,789 | 184,400 |
| 2015/12/21 | 1,755 | 1,855 | 1,755 | 1,818 | 248,300 |
| 2015/12/18 | 1,883 | 1,915 | 1,765 | 1,791 | 289,400 |
| 2015/12/17 | 1,835 | 1,940 | 1,824 | 1,923 | 181,000 |
| 2015/12/16 | 1,946 | 1,969 | 1,832 | 1,874 | 396,900 |
| 2015/12/15 | 1,985 | 1,995 | 1,819 | 1,880 | 320,700 |
| 2015/12/14 | 1,910 | 1,977 | 1,847 | 1,971 | 589,600 |
| 2015/12/11 | 1,944 | 2,005 | 1,869 | 1,990 | 506,600 |
| 2015/12/10 | 1,835 | 1,965 | 1,810 | 1,965 | 451,100 |
| 2015/12/09 | 1,821 | 1,889 | 1,733 | 1,860 | 522,300 |
| 2015/12/08 | 1,752 | 1,833 | 1,710 | 1,809 | 497,100 |
| 2015/12/07 | 1,840 | 1,998 | 1,730 | 1,757 | 1,487,000 |
| 2015/12/04 | 1,549 | 1,643 | 1,539 | 1,600 | 130,100 |
| 2015/12/03 | 1,580 | 1,630 | 1,550 | 1,569 | 194,600 |
| 2015/12/02 | 1,475 | 1,630 | 1,470 | 1,605 | 424,600 |
| 2015/12/01 | 1,400 | 1,542 | 1,394 | 1,475 | 360,600 |
| 2015/11/30 | 1,415 | 1,415 | 1,375 | 1,375 | 59,800 |
| 2015/11/27 | 1,444 | 1,444 | 1,398 | 1,423 | 87,800 |
| 2015/11/26 | 1,468 | 1,470 | 1,433 | 1,456 | 70,700 |
| 2015/11/25 | 1,411 | 1,482 | 1,405 | 1,468 | 179,300 |
| 2015/11/24 | 1,394 | 1,438 | 1,375 | 1,434 | 145,100 |
| 2015/11/20 | 1,324 | 1,390 | 1,300 | 1,390 | 94,100 |
| 2015/11/19 | 1,300 | 1,322 | 1,300 | 1,310 | 52,600 |
| 2015/11/18 | 1,238 | 1,289 | 1,238 | 1,289 | 40,400 |
| 2015/11/17 | 1,214 | 1,249 | 1,201 | 1,236 | 23,000 |
| 2015/11/16 | 1,222 | 1,236 | 1,175 | 1,221 | 48,000 |
| 2015/11/13 | 1,270 | 1,275 | 1,260 | 1,262 | 16,900 |
| 2015/11/12 | 1,287 | 1,290 | 1,270 | 1,280 | 14,800 |
| 2015/11/11 | 1,275 | 1,298 | 1,251 | 1,287 | 38,400 |
| 2015/11/10 | 1,289 | 1,314 | 1,277 | 1,280 | 34,900 |
| 2015/11/09 | 1,290 | 1,319 | 1,275 | 1,303 | 85,000 |
| 2015/11/06 | 1,250 | 1,319 | 1,233 | 1,300 | 62,700 |
| 2015/11/05 | 1,151 | 1,327 | 1,125 | 1,275 | 340,200 |
| 2015/11/04 | 1,180 | 1,202 | 1,163 | 1,163 | 66,300 |
| 2015/11/02 | 1,191 | 1,204 | 1,180 | 1,180 | 54,100 |
| 2015/10/30 | 1,262 | 1,287 | 1,169 | 1,180 | 262,500 |
| 2015/10/29 | 1,332 | 1,338 | 1,290 | 1,292 | 93,000 |
| 2015/10/28 | 1,355 | 1,360 | 1,325 | 1,330 | 76,400 |
| 2015/10/27 | 1,376 | 1,377 | 1,355 | 1,375 | 27,000 |
| 2015/10/26 | 1,388 | 1,416 | 1,340 | 1,375 | 101,800 |
| 2015/10/23 | 1,395 | 1,397 | 1,360 | 1,380 | 61,200 |
| 2015/10/22 | 1,398 | 1,398 | 1,360 | 1,360 | 58,500 |
| 2015/10/21 | 1,410 | 1,427 | 1,380 | 1,400 | 62,000 |
| 2015/10/20 | 1,398 | 1,436 | 1,391 | 1,436 | 144,700 |
| 2015/10/19 | 1,384 | 1,432 | 1,376 | 1,425 | 316,900 |
| 2015/10/16 | 1,304 | 1,357 | 1,301 | 1,354 | 148,200 |
| 2015/10/15 | 1,252 | 1,318 | 1,252 | 1,304 | 74,800 |
| 2015/10/14 | 1,293 | 1,305 | 1,257 | 1,273 | 102,700 |
| 2015/10/13 | 1,296 | 1,317 | 1,281 | 1,303 | 67,200 |
| 2015/10/09 | 1,276 | 1,330 | 1,271 | 1,271 | 119,400 |
| 2015/10/08 | 1,322 | 1,379 | 1,274 | 1,300 | 217,200 |
| 2015/10/07 | 1,340 | 1,345 | 1,305 | 1,311 | 145,500 |
| 2015/10/06 | 1,286 | 1,350 | 1,286 | 1,340 | 294,500 |
| 2015/10/05 | 1,198 | 1,269 | 1,194 | 1,260 | 135,200 |
| 2015/10/02 | 1,191 | 1,219 | 1,185 | 1,203 | 52,400 |
| 2015/10/01 | 1,209 | 1,218 | 1,165 | 1,203 | 69,100 |
| 2015/09/30 | 1,175 | 1,230 | 1,165 | 1,199 | 145,800 |
| 2015/09/29 | 1,166 | 1,194 | 1,145 | 1,145 | 99,600 |
| 2015/09/28 | 1,158 | 1,192 | 1,140 | 1,174 | 63,800 |
| 2015/09/25 | 1,127 | 1,149 | 1,110 | 1,128 | 40,600 |
| 2015/09/24 | 1,120 | 1,144 | 1,115 | 1,122 | 43,800 |
| 2015/09/18 | 1,105 | 1,140 | 1,105 | 1,136 | 39,500 |
| 2015/09/17 | 1,094 | 1,126 | 1,080 | 1,123 | 39,500 |
| 2015/09/16 | 1,180 | 1,197 | 1,071 | 1,092 | 142,100 |
| 2015/09/15 | 1,137 | 1,190 | 1,120 | 1,144 | 79,100 |
| 2015/09/14 | 1,199 | 1,199 | 1,085 | 1,140 | 143,500 |
| 2015/09/11 | 1,147 | 1,222 | 1,100 | 1,204 | 294,200 |
| 2015/09/10 | 972 | 1,138 | 966 | 1,137 | 238,000 |
| 2015/09/09 | 940 | 997 | 940 | 997 | 97,200 |
| 2015/09/08 | 956 | 958 | 905 | 910 | 135,000 |
| 2015/09/07 | 996 | 1,052 | 943 | 971 | 626,200 |
| 2015/09/04 | 962 | 975 | 917 | 921 | 90,300 |
| 2015/09/03 | 966 | 983 | 954 | 965 | 48,800 |
| 2015/09/02 | 932 | 993 | 932 | 953 | 76,500 |
| 2015/09/01 | 1,000 | 1,015 | 971 | 977 | 52,700 |
| 2015/08/31 | 1,005 | 1,021 | 988 | 1,006 | 77,100 |
| 2015/08/28 | 1,003 | 1,049 | 983 | 991 | 156,700 |
| 2015/08/27 | 923 | 1,044 | 901 | 1,033 | 254,500 |
| 2015/08/26 | 851 | 934 | 843 | 894 | 192,500 |
| 2015/08/25 | 850 | 957 | 777 | 865 | 294,000 |
| 2015/08/24 | 915 | 930 | 825 | 909 | 464,100 |
| 2015/08/21 | 970 | 980 | 966 | 975 | 147,100 |
| 2015/08/20 | 1,000 | 1,050 | 998 | 998 | 164,100 |
| 2015/08/19 | 1,010 | 1,019 | 995 | 1,019 | 168,300 |
| 2015/08/18 | 1,019 | 1,048 | 1,008 | 1,020 | 106,800 |
| 2015/08/17 | 1,075 | 1,198 | 999 | 1,019 | 836,200 |
| 2015/08/14 | 1,008 | 1,100 | 998 | 1,055 | 311,900 |
| 2015/08/13 | 1,000 | 1,027 | 995 | 998 | 163,800 |
| 2015/08/12 | 1,071 | 1,071 | 1,002 | 1,017 | 115,500 |
| 2015/08/11 | 1,082 | 1,083 | 1,050 | 1,071 | 101,500 |
| 2015/08/10 | 1,081 | 1,109 | 1,056 | 1,070 | 103,300 |
| 2015/08/07 | 1,080 | 1,130 | 1,057 | 1,093 | 93,200 |
| 2015/08/06 | 1,115 | 1,127 | 1,096 | 1,097 | 66,000 |
| 2015/08/05 | 1,112 | 1,146 | 1,082 | 1,115 | 68,700 |
| 2015/08/04 | 1,116 | 1,127 | 1,070 | 1,082 | 187,000 |
| 2015/08/03 | 1,170 | 1,170 | 1,101 | 1,112 | 156,800 |
| 2015/07/31 | 1,175 | 1,176 | 1,152 | 1,172 | 63,700 |
| 2015/07/30 | 1,217 | 1,217 | 1,151 | 1,178 | 145,400 |
| 2015/07/29 | 1,214 | 1,215 | 1,183 | 1,187 | 81,500 |
| 2015/07/28 | 1,220 | 1,221 | 1,184 | 1,210 | 149,100 |
| 2015/07/27 | 1,265 | 1,265 | 1,230 | 1,232 | 92,600 |
| 2015/07/24 | 1,262 | 1,262 | 1,253 | 1,257 | 33,700 |
| 2015/07/23 | 1,270 | 1,271 | 1,250 | 1,255 | 86,800 |
| 2015/07/22 | 1,280 | 1,288 | 1,267 | 1,270 | 44,600 |
| 2015/07/21 | 1,290 | 1,290 | 1,270 | 1,288 | 62,500 |
| 2015/07/17 | 1,300 | 1,304 | 1,244 | 1,277 | 145,900 |
| 2015/07/16 | 1,291 | 1,320 | 1,281 | 1,308 | 41,500 |
| 2015/07/15 | 1,289 | 1,340 | 1,285 | 1,292 | 89,300 |
| 2015/07/14 | 1,300 | 1,307 | 1,262 | 1,272 | 109,000 |
| 2015/07/13 | 1,256 | 1,285 | 1,242 | 1,277 | 95,500 |
| 2015/07/10 | 1,280 | 1,280 | 1,220 | 1,226 | 168,800 |
| 2015/07/09 | 1,206 | 1,285 | 1,200 | 1,274 | 288,300 |
| 2015/07/08 | 1,360 | 1,363 | 1,289 | 1,296 | 198,400 |
| 2015/07/07 | 1,375 | 1,385 | 1,343 | 1,363 | 153,600 |
| 2015/07/06 | 1,346 | 1,379 | 1,308 | 1,350 | 203,000 |
| 2015/07/03 | 1,440 | 1,451 | 1,376 | 1,381 | 215,200 |
| 2015/07/02 | 1,384 | 1,450 | 1,348 | 1,433 | 286,400 |
| 2015/07/01 | 1,307 | 1,384 | 1,288 | 1,382 | 156,100 |
| 2015/06/30 | 1,300 | 1,315 | 1,278 | 1,292 | 97,100 |
| 2015/06/29 | 1,283 | 1,338 | 1,265 | 1,301 | 159,800 |
| 2015/06/26 | 1,320 | 1,360 | 1,306 | 1,343 | 111,400 |
| 2015/06/25 | 1,300 | 1,318 | 1,294 | 1,305 | 46,300 |
| 2015/06/24 | 1,289 | 1,323 | 1,268 | 1,315 | 145,000 |
| 2015/06/23 | 1,270 | 1,279 | 1,255 | 1,274 | 63,900 |
| 2015/06/22 | 1,281 | 1,294 | 1,258 | 1,264 | 79,200 |
| 2015/06/19 | 1,287 | 1,319 | 1,280 | 1,291 | 40,300 |
| 2015/06/18 | 1,291 | 1,318 | 1,285 | 1,286 | 60,300 |
| 2015/06/17 | 1,302 | 1,330 | 1,295 | 1,304 | 75,400 |
| 2015/06/16 | 1,371 | 1,371 | 1,306 | 1,318 | 87,500 |
| 2015/06/15 | 1,346 | 1,375 | 1,330 | 1,350 | 111,900 |
| 2015/06/12 | 1,315 | 1,345 | 1,303 | 1,341 | 101,000 |
| 2015/06/11 | 1,280 | 1,334 | 1,278 | 1,320 | 128,000 |
| 2015/06/10 | 1,262 | 1,285 | 1,248 | 1,278 | 55,700 |
| 2015/06/09 | 1,337 | 1,337 | 1,255 | 1,258 | 135,600 |
| 2015/06/08 | 1,253 | 1,347 | 1,253 | 1,307 | 275,700 |
| 2015/06/05 | 1,238 | 1,251 | 1,230 | 1,249 | 85,300 |
| 2015/06/04 | 1,231 | 1,252 | 1,231 | 1,249 | 60,500 |
| 2015/06/03 | 1,231 | 1,260 | 1,223 | 1,251 | 125,300 |
| 2015/06/02 | 1,263 | 1,271 | 1,240 | 1,249 | 80,200 |
| 2015/06/01 | 1,272 | 1,287 | 1,248 | 1,259 | 89,400 |
| 2015/05/29 | 1,246 | 1,295 | 1,246 | 1,290 | 114,600 |
| 2015/05/28 | 1,320 | 1,340 | 1,253 | 1,268 | 184,300 |
| 2015/05/27 | 1,280 | 1,295 | 1,240 | 1,291 | 126,500 |
| 2015/05/26 | 1,337 | 1,339 | 1,292 | 1,292 | 229,000 |
| 2015/05/25 | 1,270 | 1,365 | 1,270 | 1,354 | 289,500 |
| 2015/05/22 | 1,236 | 1,261 | 1,216 | 1,261 | 150,300 |
| 2015/05/21 | 1,244 | 1,244 | 1,210 | 1,212 | 91,800 |
| 2015/05/20 | 1,245 | 1,249 | 1,230 | 1,230 | 76,100 |
| 2015/05/19 | 1,228 | 1,248 | 1,209 | 1,246 | 123,500 |
| 2015/05/18 | 1,265 | 1,265 | 1,208 | 1,235 | 125,800 |
| 2015/05/15 | 1,217 | 1,249 | 1,192 | 1,249 | 200,500 |
| 2015/05/14 | 1,279 | 1,279 | 1,212 | 1,227 | 160,800 |
| 2015/05/13 | 1,275 | 1,299 | 1,265 | 1,283 | 75,000 |
| 2015/05/12 | 1,293 | 1,300 | 1,262 | 1,275 | 113,800 |
| 2015/05/11 | 1,379 | 1,379 | 1,290 | 1,313 | 126,900 |
| 2015/05/08 | 1,348 | 1,380 | 1,328 | 1,346 | 157,300 |
| 2015/05/07 | 1,321 | 1,355 | 1,308 | 1,330 | 112,000 |
| 2015/05/01 | 1,270 | 1,319 | 1,260 | 1,285 | 98,100 |
| 2015/04/30 | 1,322 | 1,343 | 1,231 | 1,266 | 242,900 |
| 2015/04/28 | 1,400 | 1,410 | 1,338 | 1,338 | 471,400 |
| 2015/04/27 | 1,340 | 1,346 | 1,303 | 1,310 | 169,600 |
| 2015/04/24 | 1,300 | 1,330 | 1,283 | 1,324 | 121,800 |
| 2015/04/23 | 1,342 | 1,346 | 1,277 | 1,308 | 306,400 |
| 2015/04/22 | 1,390 | 1,420 | 1,338 | 1,350 | 245,800 |
| 2015/04/21 | 1,379 | 1,462 | 1,351 | 1,400 | 522,800 |
| 2015/04/20 | 1,380 | 1,389 | 1,280 | 1,366 | 371,000 |
| 2015/04/17 | 1,381 | 1,455 | 1,340 | 1,343 | 512,300 |
| 2015/04/16 | 1,420 | 1,472 | 1,361 | 1,380 | 623,000 |
| 2015/04/15 | 1,541 | 1,663 | 1,440 | 1,480 | 1,980,700 |
| 2015/04/14 | 1,550 | 1,620 | 1,463 | 1,541 | 1,985,100 |
| 2015/04/13 | 1,432 | 1,638 | 1,428 | 1,605 | 5,943,000 |
| 2015/04/10 | 1,200 | 1,338 | 1,191 | 1,338 | 1,519,800 |
| 2015/04/09 | 1,047 | 1,060 | 1,038 | 1,038 | 28,000 |
| 2015/04/08 | 1,065 | 1,068 | 1,004 | 1,042 | 58,600 |
| 2015/04/07 | 1,090 | 1,090 | 1,060 | 1,065 | 39,600 |
| 2015/04/06 | 1,083 | 1,092 | 1,075 | 1,075 | 14,600 |
| 2015/04/03 | 1,082 | 1,099 | 1,074 | 1,077 | 23,500 |
| 2015/04/02 | 1,089 | 1,091 | 1,078 | 1,085 | 26,800 |
| 2015/04/01 | 1,120 | 1,120 | 1,063 | 1,084 | 32,700 |
| 2015/03/31 | 1,084 | 1,120 | 1,074 | 1,092 | 50,300 |
| 2015/03/30 | 1,090 | 1,095 | 1,070 | 1,084 | 18,100 |
| 2015/03/27 | 1,058 | 1,120 | 1,058 | 1,094 | 39,000 |
| 2015/03/26 | 1,075 | 1,080 | 1,055 | 1,069 | 37,200 |
| 2015/03/25 | 1,078 | 1,087 | 1,068 | 1,085 | 25,000 |
| 2015/03/24 | 1,065 | 1,080 | 1,049 | 1,068 | 41,200 |
| 2015/03/23 | 1,138 | 1,139 | 1,043 | 1,070 | 133,900 |
| 2015/03/20 | 1,149 | 1,153 | 1,121 | 1,123 | 32,600 |
| 2015/03/19 | 1,151 | 1,153 | 1,116 | 1,147 | 52,100 |
| 2015/03/18 | 1,198 | 1,207 | 1,140 | 1,148 | 52,000 |
| 2015/03/17 | 1,210 | 1,219 | 1,181 | 1,200 | 82,300 |
| 2015/03/16 | 1,220 | 1,241 | 1,198 | 1,209 | 89,700 |
| 2015/03/13 | 1,195 | 1,207 | 1,181 | 1,197 | 72,000 |
| 2015/03/12 | 1,189 | 1,190 | 1,171 | 1,181 | 22,100 |
| 2015/03/11 | 1,130 | 1,193 | 1,130 | 1,192 | 59,900 |
| 2015/03/10 | 1,175 | 1,175 | 1,111 | 1,138 | 43,200 |
| 2015/03/09 | 1,160 | 1,195 | 1,160 | 1,168 | 32,900 |
| 2015/03/06 | 1,153 | 1,197 | 1,130 | 1,184 | 53,100 |
| 2015/03/05 | 1,166 | 1,172 | 1,140 | 1,153 | 33,700 |
| 2015/03/04 | 1,144 | 1,156 | 1,133 | 1,156 | 25,300 |
| 2015/03/03 | 1,196 | 1,196 | 1,140 | 1,157 | 64,600 |
| 2015/03/02 | 1,212 | 1,220 | 1,150 | 1,180 | 78,400 |
| 2015/02/27 | 1,170 | 1,211 | 1,149 | 1,200 | 120,300 |
| 2015/02/26 | 1,174 | 1,174 | 1,108 | 1,119 | 88,400 |
| 2015/02/25 | 1,200 | 1,210 | 1,175 | 1,175 | 58,500 |
| 2015/02/24 | 1,149 | 1,219 | 1,110 | 1,219 | 200,200 |
| 2015/02/23 | 1,130 | 1,155 | 1,128 | 1,146 | 71,100 |
| 2015/02/20 | 1,068 | 1,119 | 1,068 | 1,119 | 37,300 |
| 2015/02/19 | 1,072 | 1,097 | 1,048 | 1,067 | 44,000 |
| 2015/02/18 | 1,065 | 1,103 | 1,048 | 1,067 | 63,400 |
| 2015/02/17 | 1,098 | 1,110 | 1,063 | 1,069 | 72,500 |
| 2015/02/16 | 1,095 | 1,128 | 1,080 | 1,107 | 58,500 |
| 2015/02/13 | 1,109 | 1,121 | 1,070 | 1,095 | 51,800 |
| 2015/02/12 | 1,098 | 1,125 | 1,082 | 1,122 | 80,500 |
| 2015/02/10 | 1,067 | 1,100 | 1,035 | 1,100 | 74,900 |
| 2015/02/09 | 1,034 | 1,108 | 1,027 | 1,077 | 120,000 |
| 2015/02/06 | 1,007 | 1,040 | 988 | 1,020 | 64,400 |
| 2015/02/05 | 1,031 | 1,034 | 992 | 995 | 73,200 |
| 2015/02/04 | 997 | 1,047 | 981 | 1,035 | 146,400 |
| 2015/02/03 | 1,098 | 1,110 | 960 | 967 | 323,000 |
| 2015/02/02 | 1,020 | 1,050 | 999 | 1,043 | 98,800 |
| 2015/01/30 | 1,080 | 1,081 | 1,002 | 1,024 | 280,600 |
| 2015/01/29 | 1,151 | 1,170 | 1,080 | 1,080 | 149,700 |
| 2015/01/28 | 1,159 | 1,201 | 1,140 | 1,167 | 101,900 |
| 2015/01/27 | 1,113 | 1,163 | 1,106 | 1,160 | 53,800 |
| 2015/01/26 | 1,080 | 1,170 | 1,079 | 1,122 | 88,000 |
| 2015/01/23 | 1,160 | 1,170 | 1,083 | 1,099 | 180,000 |
| 2015/01/22 | 1,200 | 1,200 | 1,076 | 1,139 | 204,300 |
| 2015/01/21 | 1,244 | 1,244 | 1,171 | 1,185 | 67,300 |
| 2015/01/20 | 1,200 | 1,233 | 1,194 | 1,219 | 65,100 |
| 2015/01/19 | 1,230 | 1,247 | 1,200 | 1,220 | 39,500 |
| 2015/01/16 | 1,199 | 1,215 | 1,155 | 1,200 | 94,100 |
| 2015/01/15 | 1,248 | 1,249 | 1,158 | 1,193 | 273,400 |
| 2015/01/14 | 1,265 | 1,300 | 1,241 | 1,260 | 185,000 |
| 2015/01/13 | 1,350 | 1,355 | 1,270 | 1,290 | 230,400 |
| 2015/01/09 | 1,460 | 1,465 | 1,334 | 1,379 | 241,800 |
| 2015/01/08 | 1,490 | 1,525 | 1,431 | 1,434 | 181,900 |
| 2015/01/07 | 1,540 | 1,583 | 1,451 | 1,458 | 377,500 |
| 2015/01/06 | 1,574 | 1,613 | 1,530 | 1,538 | 499,200 |
| 2015/01/05 | 1,550 | 1,661 | 1,512 | 1,661 | 726,400 |