[9517 東証1部] イーレックス 日足 時系列データ

[9517 東証1部] イーレックス (電気・ガス業)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-04-271316.001339.001313.001324.00384300508297700
2017-04-261362.001370.001311.001323.009182001221305800
2017-04-251320.001358.001316.001344.00593200795824600
2017-04-241340.001340.001304.001330.009609001272358200
2017-04-211261.001297.001248.001283.00778100994625100
2017-04-201280.001306.001243.001246.0011339001444259800
2017-04-191246.001256.001208.001218.00714100875822000
2017-04-181270.001282.001248.001256.00510400643265500
2017-04-171220.001268.001219.001246.00542700675864300
2017-04-141254.001281.001227.001233.00667900836885400
2017-04-131292.001306.001247.001253.0012893001633346200
2017-04-121294.001321.001280.001314.007700001000212000
2017-04-111340.001345.001302.001311.009614001268041900
2017-04-101330.001384.001322.001358.0013177001789091000
2017-04-071315.001341.001287.001317.0010166001330585400
2017-04-061341.001347.001293.001305.0015104001983335700
2017-04-051306.001360.001306.001354.0014712001971238800
2017-04-041328.001350.001273.001333.0015588002059561700
2017-04-031322.001338.001305.001325.009635001276891300
2017-03-311282.001329.001282.001313.0011439001504440300
2017-03-301282.001310.001254.001268.0013372001712166600
2017-03-291247.001296.001223.001286.0011808001507569500
2017-03-281205.001238.001201.001238.00518300636411000
2017-03-271215.001221.001195.001201.00449500542685500
2017-03-241229.001236.001210.001220.00299100366070300
2017-03-231225.001245.001214.001224.00484200595163700
2017-03-221182.001250.001181.001226.00691400845353900
2017-03-211211.001214.001188.001205.00385600461877300
2017-03-171222.001230.001185.001208.0013568001640088500
2017-03-161178.001219.001177.001211.00744500894300600
2017-03-151183.001183.001166.001168.00337600395531300
2017-03-141178.001198.001165.001189.00391600461672400
2017-03-131210.001219.001176.001183.00620900742795600
2017-03-101163.001210.001163.001207.0010999001318160100
2017-03-091176.001193.001147.001154.00499100580741000
2017-03-081158.001200.001158.001176.00549900649215300
2017-03-071181.001190.001158.001158.0017042001990394200
2017-03-061207.001238.001183.001206.00785100949029800
2017-03-031218.001220.001181.001205.00544900655142900
2017-03-021206.001219.001151.001213.00797400953082100
2017-03-013530.003600.003495.003595.00254900906845500
2017-02-283465.003555.003440.003480.004002001400542500
2017-02-273390.003485.003350.003425.003319001136418000
2017-02-243585.003585.003380.003400.006467002229309000
2017-02-233620.003630.003550.003570.00213900768202000
2017-02-223630.003670.003585.003595.003512001271091500
2017-02-213670.003670.003510.003590.005397001942376500
2017-02-203835.003835.003660.003670.004317001600316500
2017-02-173800.003860.003775.003840.002652001015169000
2017-02-163820.003945.003760.003820.004118001588761500
2017-02-153950.004200.003860.003900.009434003735702000
2017-02-143685.003690.003535.003670.003718001347344500
2017-02-133595.003655.003570.003645.00256800930791500
2017-02-103550.003615.003520.003560.003523001257432000
2017-02-093415.003505.003410.003505.00263600913883000
2017-02-083350.003395.003335.003395.00113500382092000
2017-02-073415.003445.003325.003340.00137800466010000
2017-02-063350.003430.003345.003390.00220800749481500
2017-02-033315.003355.003295.003325.00157300523527000
2017-02-023315.003315.003270.003295.00121000397927500
2017-02-013285.003340.003255.003305.00113500374807500
2017-01-313280.003365.003275.003290.00180500597591000
2017-01-303310.003340.003295.003310.00170000562198500
2017-01-273380.003400.003315.003360.00262500878577500
2017-01-263370.003400.003330.003385.00189500639202000
2017-01-253340.003350.003305.003345.00132000439427000
2017-01-243365.003380.003290.003300.00186500620169000
2017-01-233370.003405.003280.003370.00220100738329000
2017-01-203380.003465.003340.003375.00226300768115000
2017-01-193450.003490.003390.003405.00160800551225500
2017-01-183450.003525.003425.003465.00122300424235500
2017-01-173580.003580.003445.003495.00166600582764000
2017-01-163570.003580.003465.003575.002861001010839500
2017-01-133450.003550.003420.003515.005267001842464500
2017-01-123390.003495.003380.003440.003055001050726000
2017-01-113475.003595.003350.003350.004872001680781000
2017-01-103210.003435.003205.003415.004197001407360000
2017-01-063315.003330.003240.003295.00224700738968000
2017-01-053285.003365.003240.003350.00232900772100000
2017-01-043430.003475.003310.003325.004594001546734500
2016-12-303265.003400.003205.003385.005760001924170500
2016-12-293205.003270.003150.003235.003822001228492500
2016-12-283045.003200.003005.003170.004532001419349500
2016-12-273025.003080.002934.002998.004054001225154200
2016-12-262845.002996.002842.002991.003493001031499200
2016-12-222860.002911.002835.002862.00199300571731100
2016-12-212819.002865.002783.002814.00164800465188200
2016-12-202800.002811.002732.002783.00229200634877000
2016-12-192780.002848.002766.002844.00118600334770700
2016-12-162784.002832.002752.002763.00200400556717400
2016-12-152853.002858.002783.002802.00179500504116400
2016-12-142936.002950.002833.002867.00210400605873500
2016-12-132875.002920.002851.002920.00190400550589400
2016-12-122777.002875.002761.002875.00185500526727000
2016-12-092780.002788.002740.002777.00277800767439600
2016-12-082846.002876.002792.002805.00196600556730600
2016-12-072810.002826.002763.002817.00244100683083800
2016-12-062799.002825.002728.002813.00325300904727800
2016-12-052850.002895.002763.002777.00288100808216600
2016-12-022909.002924.002806.002835.004501001283045300
2016-12-012935.003030.002910.002928.004030001195509500
2016-11-303035.003045.002895.002932.0010003002942744900
2016-11-293140.003165.003060.003070.00213700665150000
2016-11-283110.003240.003110.003180.00303100966536000
2016-11-253215.003280.003125.003175.003545001124866500
2016-11-243215.003285.003125.003275.005103001646507500
2016-11-223115.003205.003100.003195.006792002147733500
2016-11-212899.003050.002841.003045.004948001466872400
2016-11-182929.002930.002829.002865.005638001616676400
2016-11-172979.003025.002880.002938.003935001159508600
2016-11-163105.003115.002992.003010.00313100947039900
2016-11-153095.003225.003010.003105.003839001196164000
2016-11-143045.003080.002981.003030.00266100802970100
2016-11-113180.003235.003020.003045.00272900847867500
2016-11-103170.003215.003070.003120.00295500930650500
2016-11-093120.003150.002940.003060.003626001104535900
2016-11-083160.003160.003025.003060.00166300510039000
2016-11-073100.003215.003070.003120.00220300688180500
2016-11-043170.003195.003095.003100.003354001047671500
2016-11-023265.003285.003150.003200.004175001331668000
2016-11-013295.003330.003245.003300.00156400513912000
2016-10-313340.003390.003270.003295.00241800803299500
2016-10-283375.003440.003300.003375.004755001595443500
2016-10-273400.003445.003345.003375.00180000612149500
2016-10-263390.003470.003375.003400.00209300713605000
2016-10-253510.003510.003390.003460.003173001089858000
2016-10-243510.003565.003435.003510.00205300718929000
2016-10-213500.003500.003385.003495.003493001201015500
2016-10-203525.003590.003450.003475.003009001058706500
2016-10-193495.003570.003370.003530.004510001581195500
2016-10-183400.003530.003400.003475.003319001151592500
2016-10-173390.003410.003330.003400.00158600535997000
2016-10-143410.003475.003350.003400.00211400721083000
2016-10-133355.003425.003305.003420.00267400899831000
2016-10-123370.003450.003340.003360.003091001045861000
2016-10-113380.003460.003285.003425.006494002198727500
2016-10-073200.003365.003165.003345.008104002661860000
2016-10-063165.003215.003105.003200.00280600889254000
2016-10-053195.003200.003065.003155.003553001121014000
2016-10-043165.003195.003035.003170.004046001262456000
2016-10-033095.003180.003070.003140.005400001692277500
2016-09-302882.003045.002875.003000.005511001649396700
2016-09-292830.002974.002816.002940.004463001301735900
2016-09-282800.002817.002741.002790.00174700485004800
2016-09-272737.002843.002715.002819.003607001008183400
2016-09-262760.002764.002690.002702.00193300525617600
2016-09-232866.002866.002712.002779.00332200918134200
2016-09-212754.002870.002740.002870.005704001616633300
2016-09-202640.002803.002635.002771.004518001242551300
2016-09-162551.002670.002506.002642.00343600890108300
2016-09-152550.002594.002525.002562.00184600471518400
2016-09-142590.002603.002557.002564.00275500707663500
2016-09-132613.002633.002587.002595.00213000554414500
2016-09-122614.002685.002580.002605.00370100963154300
2016-09-092740.002740.002626.002663.003893001036640900
2016-09-082900.002900.002702.002767.00356300994158800
2016-09-072716.002865.002697.002860.004246001196591500
2016-09-062635.002726.002601.002716.00240500640114800
2016-09-052690.002691.002600.002625.00159200419127000
2016-09-022660.002764.002626.002640.003981001070811100
2016-09-012607.002646.002567.002595.00120500312987100
2016-08-312664.002664.002588.002621.00129300337746300
2016-08-302601.002685.002577.002655.00175500463872900
2016-08-292740.002748.002603.002618.00202500535493400
2016-08-262675.002730.002627.002706.00189100509848100
2016-08-252661.002680.002577.002649.00126700332627200
2016-08-242663.002687.002611.002656.00124400329723800
2016-08-232560.002683.002560.002634.00195500516179400
2016-08-222607.002654.002555.002574.00259300668898600
2016-08-192750.002750.002586.002638.00352000929212700
2016-08-182680.002811.002671.002722.003811001050931600
2016-08-172798.002869.002625.002652.004989001368693200
2016-08-162835.002835.002702.002721.003791001041870100
2016-08-152944.002968.002822.002864.008091002347112200
2016-08-122700.002847.002610.002744.005182001415282000
2016-08-102551.002723.002509.002670.004259001127906200
2016-08-092505.002559.002480.002550.00159400403364700
2016-08-082508.002629.002490.002509.00297400757337700
2016-08-052565.002565.002430.002465.005590001392674600
2016-08-042682.002725.002605.002605.004202001110977800
2016-08-032805.002828.002661.002701.004525001234367500
2016-08-022920.002949.002791.002833.00290200827214000
2016-08-012829.002972.002825.002961.00297300864787400
2016-07-292755.002917.002720.002909.00344200971315800
2016-07-282772.002850.002687.002771.00356800982700700
2016-07-273000.003005.002760.002779.007280002073919300
2016-07-262950.003135.002949.003050.007233002210627700
2016-07-252800.002931.002799.002900.004285001235861400
2016-07-222660.002770.002641.002753.00304400827248500
2016-07-212826.002834.002666.002710.004596001253710300
2016-07-202747.002847.002690.002837.004218001170298400
2016-07-192600.002809.002550.002806.007356001987676800
2016-07-152548.002565.002475.002482.00329600825722800
2016-07-142430.002598.002425.002539.004990001267158500
2016-07-132437.002469.002400.002418.00177400431066800
2016-07-122480.002488.002394.002439.00309400756609300
2016-07-112389.002480.002380.002431.005611001362693900
2016-07-082447.002447.002312.002343.005493001298156500
2016-07-072490.002509.002376.002434.006160001491517200
2016-07-062424.002539.002395.002454.007588001867432500
2016-07-052447.002517.002369.002505.008992002218978700
2016-07-042281.002436.002281.002418.0010314002458704600
2016-07-012120.002292.002120.002269.0010587002357591800
2016-06-302002.002122.001970.002085.005456001123687900
2016-06-292019.002037.001954.001962.00342300679698600
2016-06-281940.001999.001919.001970.00299900589602000
2016-06-271940.002029.001924.001963.006016001193820000
2016-06-242059.002108.001850.001941.007114001396667700
2016-06-232040.002052.001952.002009.005472001087051500
2016-06-222126.002130.002029.002050.00292800607512000
2016-06-212080.002160.002056.002089.00407300859195500
2016-06-202053.002095.002020.002056.00297100609873400
2016-06-172090.002200.002027.002044.00439100927588500
2016-06-162026.002097.002011.002042.005434001110863700
2016-06-151975.002051.001949.002016.007174001438969100
2016-06-142046.002100.001967.002020.007588001532033100
2016-06-132190.002190.002035.002065.006012001260848100
2016-06-102251.002263.002182.002215.00404300901524100
2016-06-092200.002233.002182.002207.00391200865708400
2016-06-082198.002225.002150.002207.00359400787272900
2016-06-072200.002260.002120.002180.007185001571944000
2016-06-062120.002211.002043.002201.009137001938069800
2016-06-032077.002182.002061.002165.0011105002368182600
2016-06-022020.002104.002004.002050.008170001684661500
2016-06-011968.002091.001954.002012.009584001951265000
2016-05-311948.001974.001888.001965.00475300922440200
2016-05-301830.001945.001805.001935.005542001049405900
2016-05-271927.001943.001820.001830.007394001380210100
2016-05-261900.001990.001842.001966.0011379002206417800
2016-05-251900.001905.001816.001854.00437100812885900
2016-05-241805.001880.001793.001873.005691001040651400
2016-05-231729.001805.001710.001789.00370100651195800
2016-05-201700.001758.001684.001705.00269700463873500
2016-05-191660.001729.001644.001720.00344700583191900
2016-05-181717.001721.001615.001626.006615001095422700
2016-05-171750.001769.001709.001723.00464200807868400
2016-05-161823.001855.001732.001753.006027001071378400
2016-05-131857.001859.001751.001831.006770001221381400
2016-05-121880.001908.001845.001870.00473600888323500
2016-05-111846.001915.001831.001880.0010569001977675800
2016-05-101962.001980.001817.001879.0041432007922820600
2016-05-091550.001613.001534.001602.00379600601067100
2016-05-061520.001535.001485.001515.00291200438101100
2016-05-021435.001490.001431.001478.00181500266121000
2016-04-281549.001549.001456.001493.00252400378675600
2016-04-271450.001536.001445.001517.00296700443929200
2016-04-261483.001496.001439.001454.00217900318199000
2016-04-251518.001518.001479.001486.00149800223820400
2016-04-221540.001541.001475.001518.00262200394213700
2016-04-211572.001580.001520.001543.00262200403431000

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

s7db.com Twitter Blog