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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,068 | 1,069 | 1,058 | 1,062 | 265,800 |
| 2017/12/28 | 1,080 | 1,084 | 1,060 | 1,065 | 341,200 |
| 2017/12/27 | 1,044 | 1,088 | 1,044 | 1,082 | 641,200 |
| 2017/12/26 | 1,050 | 1,058 | 1,038 | 1,039 | 432,300 |
| 2017/12/25 | 1,063 | 1,069 | 1,049 | 1,052 | 496,200 |
| 2017/12/22 | 1,060 | 1,073 | 1,053 | 1,062 | 508,800 |
| 2017/12/21 | 1,055 | 1,064 | 1,047 | 1,051 | 322,600 |
| 2017/12/20 | 1,060 | 1,077 | 1,055 | 1,058 | 348,700 |
| 2017/12/19 | 1,052 | 1,061 | 1,044 | 1,061 | 354,500 |
| 2017/12/18 | 1,051 | 1,073 | 1,042 | 1,067 | 615,400 |
| 2017/12/15 | 1,041 | 1,047 | 1,029 | 1,036 | 272,800 |
| 2017/12/14 | 1,035 | 1,043 | 1,026 | 1,042 | 330,700 |
| 2017/12/13 | 1,032 | 1,041 | 1,029 | 1,036 | 277,900 |
| 2017/12/12 | 1,055 | 1,057 | 1,026 | 1,031 | 670,300 |
| 2017/12/11 | 1,044 | 1,064 | 1,038 | 1,055 | 653,700 |
| 2017/12/08 | 1,021 | 1,041 | 1,021 | 1,038 | 413,200 |
| 2017/12/07 | 1,028 | 1,039 | 1,013 | 1,021 | 645,300 |
| 2017/12/06 | 1,053 | 1,062 | 1,010 | 1,017 | 990,100 |
| 2017/12/05 | 1,049 | 1,056 | 1,039 | 1,054 | 383,200 |
| 2017/12/04 | 1,087 | 1,087 | 1,051 | 1,054 | 642,300 |
| 2017/12/01 | 1,097 | 1,108 | 1,074 | 1,082 | 475,100 |
| 2017/11/30 | 1,092 | 1,112 | 1,090 | 1,100 | 912,600 |
| 2017/11/29 | 1,077 | 1,087 | 1,063 | 1,087 | 350,300 |
| 2017/11/28 | 1,066 | 1,087 | 1,059 | 1,077 | 471,000 |
| 2017/11/27 | 1,040 | 1,064 | 1,034 | 1,063 | 473,100 |
| 2017/11/24 | 1,046 | 1,051 | 1,033 | 1,046 | 478,600 |
| 2017/11/22 | 1,062 | 1,068 | 1,048 | 1,048 | 648,400 |
| 2017/11/21 | 1,062 | 1,062 | 1,041 | 1,057 | 843,200 |
| 2017/11/20 | 1,053 | 1,068 | 1,047 | 1,053 | 565,800 |
| 2017/11/17 | 1,090 | 1,092 | 1,052 | 1,057 | 654,000 |
| 2017/11/16 | 1,055 | 1,086 | 1,055 | 1,083 | 520,300 |
| 2017/11/15 | 1,081 | 1,092 | 1,053 | 1,059 | 572,200 |
| 2017/11/14 | 1,120 | 1,125 | 1,095 | 1,096 | 533,900 |
| 2017/11/13 | 1,096 | 1,114 | 1,088 | 1,102 | 447,900 |
| 2017/11/10 | 1,059 | 1,092 | 1,054 | 1,090 | 617,000 |
| 2017/11/09 | 1,101 | 1,105 | 1,060 | 1,066 | 847,800 |
| 2017/11/08 | 1,103 | 1,119 | 1,089 | 1,101 | 656,300 |
| 2017/11/07 | 1,090 | 1,113 | 1,087 | 1,105 | 626,500 |
| 2017/11/06 | 1,177 | 1,183 | 1,087 | 1,092 | 1,847,000 |
| 2017/11/02 | 1,200 | 1,212 | 1,166 | 1,199 | 2,827,900 |
| 2017/11/01 | 1,131 | 1,157 | 1,118 | 1,144 | 1,495,000 |
| 2017/10/31 | 1,100 | 1,126 | 1,081 | 1,120 | 809,200 |
| 2017/10/30 | 1,075 | 1,098 | 1,074 | 1,095 | 1,223,500 |
| 2017/10/27 | 1,060 | 1,076 | 1,051 | 1,061 | 508,300 |
| 2017/10/26 | 1,042 | 1,061 | 1,033 | 1,060 | 527,400 |
| 2017/10/25 | 1,061 | 1,080 | 1,046 | 1,047 | 646,700 |
| 2017/10/24 | 1,087 | 1,090 | 1,056 | 1,068 | 984,100 |
| 2017/10/23 | 1,111 | 1,119 | 1,091 | 1,092 | 475,800 |
| 2017/10/20 | 1,103 | 1,115 | 1,090 | 1,104 | 638,500 |
| 2017/10/19 | 1,108 | 1,118 | 1,099 | 1,102 | 332,200 |
| 2017/10/18 | 1,132 | 1,134 | 1,100 | 1,106 | 533,800 |
| 2017/10/17 | 1,129 | 1,141 | 1,118 | 1,132 | 586,000 |
| 2017/10/16 | 1,140 | 1,153 | 1,131 | 1,132 | 610,900 |
| 2017/10/13 | 1,104 | 1,134 | 1,102 | 1,131 | 670,400 |
| 2017/10/12 | 1,104 | 1,119 | 1,100 | 1,104 | 427,600 |
| 2017/10/11 | 1,104 | 1,111 | 1,082 | 1,090 | 707,600 |
| 2017/10/10 | 1,114 | 1,135 | 1,110 | 1,111 | 759,800 |
| 2017/10/06 | 1,094 | 1,124 | 1,088 | 1,105 | 1,426,500 |
| 2017/10/05 | 1,074 | 1,104 | 1,074 | 1,088 | 1,110,200 |
| 2017/10/04 | 1,089 | 1,089 | 1,070 | 1,074 | 343,500 |
| 2017/10/03 | 1,073 | 1,090 | 1,067 | 1,085 | 602,900 |
| 2017/10/02 | 1,055 | 1,068 | 1,050 | 1,065 | 438,900 |
| 2017/09/29 | 1,044 | 1,060 | 1,037 | 1,047 | 392,700 |
| 2017/09/28 | 1,070 | 1,071 | 1,008 | 1,035 | 1,342,900 |
| 2017/09/27 | 1,084 | 1,084 | 1,063 | 1,070 | 301,100 |
| 2017/09/26 | 1,081 | 1,086 | 1,069 | 1,078 | 316,800 |
| 2017/09/25 | 1,082 | 1,095 | 1,060 | 1,078 | 685,700 |
| 2017/09/22 | 1,080 | 1,106 | 1,061 | 1,066 | 1,246,700 |
| 2017/09/21 | 1,048 | 1,075 | 1,048 | 1,075 | 897,000 |
| 2017/09/20 | 1,048 | 1,055 | 1,032 | 1,040 | 289,800 |
| 2017/09/19 | 1,034 | 1,065 | 1,032 | 1,049 | 768,200 |
| 2017/09/15 | 1,019 | 1,031 | 1,009 | 1,023 | 407,100 |
| 2017/09/14 | 1,025 | 1,033 | 1,011 | 1,019 | 377,500 |
| 2017/09/13 | 1,048 | 1,048 | 1,015 | 1,029 | 541,300 |
| 2017/09/12 | 1,020 | 1,056 | 1,020 | 1,042 | 797,300 |
| 2017/09/11 | 1,039 | 1,042 | 1,007 | 1,009 | 382,300 |
| 2017/09/08 | 1,038 | 1,039 | 1,022 | 1,030 | 531,100 |
| 2017/09/07 | 1,010 | 1,045 | 1,009 | 1,038 | 1,053,900 |
| 2017/09/06 | 962 | 990 | 960 | 989 | 327,500 |
| 2017/09/05 | 1,000 | 1,010 | 955 | 977 | 851,000 |
| 2017/09/04 | 1,027 | 1,028 | 992 | 1,001 | 754,900 |
| 2017/09/01 | 1,059 | 1,060 | 1,027 | 1,027 | 452,400 |
| 2017/08/31 | 1,022 | 1,061 | 1,022 | 1,049 | 818,300 |
| 2017/08/30 | 1,036 | 1,043 | 1,013 | 1,022 | 462,600 |
| 2017/08/29 | 1,000 | 1,044 | 998 | 1,031 | 866,500 |
| 2017/08/28 | 998 | 1,012 | 989 | 1,007 | 805,200 |
| 2017/08/25 | 974 | 991 | 969 | 984 | 434,000 |
| 2017/08/24 | 965 | 979 | 964 | 969 | 273,500 |
| 2017/08/23 | 975 | 984 | 963 | 966 | 513,200 |
| 2017/08/22 | 955 | 972 | 954 | 967 | 519,500 |
| 2017/08/21 | 967 | 970 | 952 | 955 | 468,000 |
| 2017/08/18 | 962 | 971 | 957 | 961 | 439,500 |
| 2017/08/17 | 966 | 983 | 960 | 979 | 560,800 |
| 2017/08/16 | 949 | 976 | 945 | 969 | 518,200 |
| 2017/08/15 | 955 | 982 | 948 | 949 | 964,300 |
| 2017/08/14 | 965 | 983 | 946 | 946 | 1,421,600 |
| 2017/08/10 | 996 | 1,008 | 983 | 985 | 811,900 |
| 2017/08/09 | 1,024 | 1,026 | 986 | 998 | 1,428,100 |
| 2017/08/08 | 1,026 | 1,043 | 1,009 | 1,030 | 1,325,500 |
| 2017/08/07 | 1,033 | 1,057 | 1,017 | 1,020 | 1,376,700 |
| 2017/08/04 | 1,098 | 1,105 | 1,032 | 1,037 | 1,982,400 |
| 2017/08/03 | 1,069 | 1,106 | 1,035 | 1,100 | 2,601,500 |
| 2017/08/02 | 1,060 | 1,085 | 1,043 | 1,067 | 4,573,500 |
| 2017/08/01 | 975 | 1,017 | 973 | 995 | 1,373,200 |
| 2017/07/31 | 989 | 989 | 960 | 971 | 728,500 |
| 2017/07/28 | 983 | 988 | 964 | 978 | 538,000 |
| 2017/07/27 | 963 | 999 | 963 | 989 | 1,012,500 |
| 2017/07/26 | 958 | 959 | 949 | 957 | 621,200 |
| 2017/07/25 | 956 | 966 | 946 | 956 | 594,300 |
| 2017/07/24 | 969 | 970 | 942 | 961 | 836,000 |
| 2017/07/21 | 990 | 991 | 969 | 975 | 776,600 |
| 2017/07/20 | 1,009 | 1,012 | 987 | 987 | 792,300 |
| 2017/07/19 | 983 | 1,010 | 983 | 1,000 | 679,900 |
| 2017/07/18 | 982 | 1,000 | 980 | 983 | 495,200 |
| 2017/07/14 | 998 | 999 | 981 | 987 | 485,500 |
| 2017/07/13 | 1,000 | 1,012 | 991 | 994 | 406,800 |
| 2017/07/12 | 1,010 | 1,025 | 988 | 996 | 751,800 |
| 2017/07/11 | 1,000 | 1,016 | 993 | 1,015 | 475,700 |
| 2017/07/10 | 1,029 | 1,029 | 996 | 999 | 640,100 |
| 2017/07/07 | 1,015 | 1,033 | 1,010 | 1,015 | 667,800 |
| 2017/07/06 | 990 | 1,025 | 983 | 1,025 | 1,174,600 |
| 2017/07/05 | 1,009 | 1,009 | 981 | 1,000 | 670,700 |
| 2017/07/04 | 1,028 | 1,028 | 988 | 1,014 | 1,308,300 |
| 2017/07/03 | 968 | 1,022 | 952 | 1,017 | 1,817,200 |
| 2017/06/30 | 924 | 987 | 922 | 975 | 1,604,300 |
| 2017/06/29 | 935 | 942 | 918 | 937 | 852,100 |
| 2017/06/28 | 952 | 953 | 928 | 931 | 898,100 |
| 2017/06/27 | 948 | 954 | 926 | 945 | 1,547,200 |
| 2017/06/26 | 969 | 974 | 935 | 951 | 1,390,000 |
| 2017/06/23 | 987 | 992 | 960 | 971 | 1,821,300 |
| 2017/06/22 | 1,036 | 1,058 | 1,002 | 1,005 | 1,022,100 |
| 2017/06/21 | 1,036 | 1,069 | 1,006 | 1,043 | 1,704,900 |
| 2017/06/20 | 1,000 | 1,046 | 992 | 1,046 | 1,834,200 |
| 2017/06/19 | 956 | 999 | 946 | 986 | 1,403,800 |
| 2017/06/16 | 966 | 975 | 941 | 944 | 1,007,000 |
| 2017/06/15 | 971 | 979 | 957 | 961 | 745,500 |
| 2017/06/14 | 961 | 973 | 943 | 968 | 1,916,700 |
| 2017/06/13 | 976 | 988 | 960 | 963 | 1,016,100 |
| 2017/06/12 | 983 | 987 | 963 | 976 | 927,600 |
| 2017/06/09 | 993 | 1,004 | 962 | 986 | 1,696,700 |
| 2017/06/08 | 1,011 | 1,018 | 988 | 995 | 1,008,700 |
| 2017/06/07 | 1,010 | 1,012 | 982 | 998 | 2,282,800 |
| 2017/06/06 | 1,063 | 1,068 | 1,016 | 1,022 | 2,240,100 |
| 2017/06/05 | 1,121 | 1,123 | 1,082 | 1,091 | 1,272,400 |
| 2017/06/02 | 1,077 | 1,125 | 1,066 | 1,107 | 1,809,600 |
| 2017/06/01 | 1,047 | 1,086 | 1,046 | 1,062 | 1,982,800 |
| 2017/05/31 | 1,062 | 1,065 | 1,041 | 1,048 | 1,028,500 |
| 2017/05/30 | 1,055 | 1,073 | 1,047 | 1,059 | 929,500 |
| 2017/05/29 | 1,074 | 1,077 | 1,047 | 1,053 | 1,893,600 |
| 2017/05/26 | 1,094 | 1,100 | 1,066 | 1,086 | 1,182,700 |
| 2017/05/25 | 1,092 | 1,093 | 1,066 | 1,091 | 948,900 |
| 2017/05/24 | 1,107 | 1,110 | 1,066 | 1,092 | 2,226,500 |
| 2017/05/23 | 1,119 | 1,142 | 1,103 | 1,112 | 1,164,600 |
| 2017/05/22 | 1,141 | 1,153 | 1,099 | 1,111 | 2,210,700 |
| 2017/05/19 | 1,176 | 1,177 | 1,148 | 1,150 | 1,342,100 |
| 2017/05/18 | 1,166 | 1,190 | 1,163 | 1,171 | 589,100 |
| 2017/05/17 | 1,179 | 1,212 | 1,179 | 1,189 | 706,300 |
| 2017/05/16 | 1,209 | 1,212 | 1,174 | 1,179 | 1,173,100 |
| 2017/05/15 | 1,205 | 1,227 | 1,176 | 1,210 | 1,057,600 |
| 2017/05/12 | 1,195 | 1,218 | 1,190 | 1,194 | 942,800 |
| 2017/05/11 | 1,225 | 1,227 | 1,171 | 1,195 | 2,227,300 |
| 2017/05/10 | 1,248 | 1,250 | 1,168 | 1,215 | 4,963,000 |
| 2017/05/09 | 1,395 | 1,396 | 1,357 | 1,386 | 653,300 |
| 2017/05/08 | 1,410 | 1,414 | 1,366 | 1,397 | 965,700 |
| 2017/05/02 | 1,333 | 1,404 | 1,333 | 1,389 | 1,244,600 |
| 2017/05/01 | 1,334 | 1,362 | 1,323 | 1,332 | 508,500 |
| 2017/04/28 | 1,335 | 1,341 | 1,314 | 1,336 | 427,900 |
| 2017/04/27 | 1,316 | 1,339 | 1,313 | 1,324 | 384,300 |
| 2017/04/26 | 1,362 | 1,370 | 1,311 | 1,323 | 918,200 |
| 2017/04/25 | 1,320 | 1,358 | 1,316 | 1,344 | 593,200 |
| 2017/04/24 | 1,340 | 1,340 | 1,304 | 1,330 | 960,900 |
| 2017/04/21 | 1,261 | 1,297 | 1,248 | 1,283 | 778,100 |
| 2017/04/20 | 1,280 | 1,306 | 1,243 | 1,246 | 1,133,900 |
| 2017/04/19 | 1,246 | 1,256 | 1,208 | 1,218 | 714,100 |
| 2017/04/18 | 1,270 | 1,282 | 1,248 | 1,256 | 510,400 |
| 2017/04/17 | 1,220 | 1,268 | 1,219 | 1,246 | 542,700 |
| 2017/04/14 | 1,254 | 1,281 | 1,227 | 1,233 | 667,900 |
| 2017/04/13 | 1,292 | 1,306 | 1,247 | 1,253 | 1,289,300 |
| 2017/04/12 | 1,294 | 1,321 | 1,280 | 1,314 | 770,000 |
| 2017/04/11 | 1,340 | 1,345 | 1,302 | 1,311 | 961,400 |
| 2017/04/10 | 1,330 | 1,384 | 1,322 | 1,358 | 1,317,700 |
| 2017/04/07 | 1,315 | 1,341 | 1,287 | 1,317 | 1,016,600 |
| 2017/04/06 | 1,341 | 1,347 | 1,293 | 1,305 | 1,510,400 |
| 2017/04/05 | 1,306 | 1,360 | 1,306 | 1,354 | 1,471,200 |
| 2017/04/04 | 1,328 | 1,350 | 1,273 | 1,333 | 1,558,800 |
| 2017/04/03 | 1,322 | 1,338 | 1,305 | 1,325 | 963,500 |
| 2017/03/31 | 1,282 | 1,329 | 1,282 | 1,313 | 1,143,900 |
| 2017/03/30 | 1,282 | 1,310 | 1,254 | 1,268 | 1,337,200 |
| 2017/03/29 | 1,247 | 1,296 | 1,223 | 1,286 | 1,180,800 |
| 2017/03/28 | 1,205 | 1,238 | 1,201 | 1,238 | 518,300 |
| 2017/03/27 | 1,215 | 1,221 | 1,195 | 1,201 | 449,500 |
| 2017/03/24 | 1,229 | 1,236 | 1,210 | 1,220 | 299,100 |
| 2017/03/23 | 1,225 | 1,245 | 1,214 | 1,224 | 484,200 |
| 2017/03/22 | 1,182 | 1,250 | 1,181 | 1,226 | 691,400 |
| 2017/03/21 | 1,211 | 1,214 | 1,188 | 1,205 | 385,600 |
| 2017/03/17 | 1,222 | 1,230 | 1,185 | 1,208 | 1,356,800 |
| 2017/03/16 | 1,178 | 1,219 | 1,177 | 1,211 | 744,500 |
| 2017/03/15 | 1,183 | 1,183 | 1,166 | 1,168 | 337,600 |
| 2017/03/14 | 1,178 | 1,198 | 1,165 | 1,189 | 391,600 |
| 2017/03/13 | 1,210 | 1,219 | 1,176 | 1,183 | 620,900 |
| 2017/03/10 | 1,163 | 1,210 | 1,163 | 1,207 | 1,099,900 |
| 2017/03/09 | 1,176 | 1,193 | 1,147 | 1,154 | 499,100 |
| 2017/03/08 | 1,158 | 1,200 | 1,158 | 1,176 | 549,900 |
| 2017/03/07 | 1,181 | 1,190 | 1,158 | 1,158 | 1,704,200 |
| 2017/03/06 | 1,207 | 1,238 | 1,183 | 1,206 | 785,100 |
| 2017/03/03 | 1,218 | 1,220 | 1,181 | 1,205 | 544,900 |
| 2017/03/02 | 1,206 | 1,219 | 1,151 | 1,213 | 797,400 |
| 2017/03/02 | 1 -> 3.00 分割 | ||||
| 2017/03/01 | 3,530 | 3,600 | 3,495 | 3,595 | 254,900 |
| 2017/02/28 | 3,465 | 3,555 | 3,440 | 3,480 | 400,200 |
| 2017/02/27 | 3,390 | 3,485 | 3,350 | 3,425 | 331,900 |
| 2017/02/24 | 3,585 | 3,585 | 3,380 | 3,400 | 646,701 |
| 2017/02/23 | 3,620 | 3,630 | 3,550 | 3,570 | 213,900 |
| 2017/02/22 | 3,630 | 3,670 | 3,585 | 3,595 | 351,200 |
| 2017/02/21 | 3,670 | 3,670 | 3,510 | 3,590 | 539,701 |
| 2017/02/20 | 3,835 | 3,835 | 3,660 | 3,670 | 431,700 |
| 2017/02/17 | 3,800 | 3,860 | 3,775 | 3,840 | 265,200 |
| 2017/02/16 | 3,820 | 3,945 | 3,760 | 3,820 | 411,800 |
| 2017/02/15 | 3,950 | 4,200 | 3,860 | 3,900 | 943,401 |
| 2017/02/14 | 3,685 | 3,690 | 3,535 | 3,670 | 371,800 |
| 2017/02/13 | 3,595 | 3,655 | 3,570 | 3,645 | 256,800 |
| 2017/02/10 | 3,550 | 3,615 | 3,520 | 3,560 | 352,300 |
| 2017/02/09 | 3,415 | 3,505 | 3,410 | 3,505 | 263,600 |
| 2017/02/08 | 3,350 | 3,395 | 3,335 | 3,395 | 113,500 |
| 2017/02/07 | 3,415 | 3,445 | 3,325 | 3,340 | 137,800 |
| 2017/02/06 | 3,350 | 3,430 | 3,345 | 3,390 | 220,800 |
| 2017/02/03 | 3,315 | 3,355 | 3,295 | 3,325 | 157,300 |
| 2017/02/02 | 3,315 | 3,315 | 3,270 | 3,295 | 121,000 |
| 2017/02/01 | 3,285 | 3,340 | 3,255 | 3,305 | 113,500 |
| 2017/01/31 | 3,280 | 3,365 | 3,275 | 3,290 | 180,500 |
| 2017/01/30 | 3,310 | 3,340 | 3,295 | 3,310 | 170,000 |
| 2017/01/27 | 3,380 | 3,400 | 3,315 | 3,360 | 262,500 |
| 2017/01/26 | 3,370 | 3,400 | 3,330 | 3,385 | 189,500 |
| 2017/01/25 | 3,340 | 3,350 | 3,305 | 3,345 | 132,000 |
| 2017/01/24 | 3,365 | 3,380 | 3,290 | 3,300 | 186,500 |
| 2017/01/23 | 3,370 | 3,405 | 3,280 | 3,370 | 220,100 |
| 2017/01/20 | 3,380 | 3,465 | 3,340 | 3,375 | 226,300 |
| 2017/01/19 | 3,450 | 3,490 | 3,390 | 3,405 | 160,800 |
| 2017/01/18 | 3,450 | 3,525 | 3,425 | 3,465 | 122,300 |
| 2017/01/17 | 3,580 | 3,580 | 3,445 | 3,495 | 166,600 |
| 2017/01/16 | 3,570 | 3,580 | 3,465 | 3,575 | 286,100 |
| 2017/01/13 | 3,450 | 3,550 | 3,420 | 3,515 | 526,700 |
| 2017/01/12 | 3,390 | 3,495 | 3,380 | 3,440 | 305,500 |
| 2017/01/11 | 3,475 | 3,595 | 3,350 | 3,350 | 487,200 |
| 2017/01/10 | 3,210 | 3,435 | 3,205 | 3,415 | 419,700 |
| 2017/01/06 | 3,315 | 3,330 | 3,240 | 3,295 | 224,700 |
| 2017/01/05 | 3,285 | 3,365 | 3,240 | 3,350 | 232,900 |
| 2017/01/04 | 3,430 | 3,475 | 3,310 | 3,325 | 459,400 |