[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 
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
2016-04-201614.001636.001551.001559.00253700403801100
2016-04-191610.001625.001582.001595.00226800362945900
2016-04-181570.001597.001553.001575.00159400250582000
2016-04-151581.001697.001555.001631.00535400882485500
2016-04-141624.001626.001591.001599.00214800344780400
2016-04-131621.001645.001586.001608.00186200299458800
2016-04-121636.001696.001581.001605.00454700746258500
2016-04-111547.001670.001547.001657.00586500953868900
2016-04-081520.001580.001451.001555.00406700620269900
2016-04-071575.001610.001518.001544.00420000655625000
2016-04-061624.001630.001486.001565.007761001204485900
2016-04-051741.001752.001611.001642.006953001165309900
2016-04-041692.001777.001650.001768.007254001251366200
2016-04-011783.001795.001695.001709.009912001710417600
2016-03-311774.001840.001695.001820.009843001754303800
2016-03-301897.001902.001788.001791.0011465002111247600
2016-03-291753.001871.001731.001850.0016483002987203400
2016-03-281661.001772.001648.001756.0016436002821935800
2016-03-251662.001807.001623.001648.0052065008924813600
2016-03-241647.001648.001611.001648.006361001047128300
2016-03-231333.001376.001322.001348.00312900424659600
2016-03-221380.001427.001333.001345.00624800852049500
2016-03-181300.001385.001293.001376.00703900945783900
2016-03-171290.001328.001270.001300.00564500734521500
2016-03-161250.001338.001248.001287.00751700978884400
2016-03-151249.001256.001227.001250.00305100379076100
2016-03-141256.001275.001250.001254.00317100399800100
2016-03-111235.001260.001220.001249.00293800365347600
2016-03-101250.001265.001235.001237.00444300555069600
2016-03-091267.001268.001215.001262.0016626002086851300
2016-03-081287.001287.001245.001246.00491500619844100
2016-03-071279.001325.001276.001294.00627700816015400
2016-03-041221.001309.001221.001273.00538700679157900
2016-03-031202.001235.001202.001226.00442700539096400
2016-03-021236.001249.001201.001209.009617001178637400
2016-03-011241.001256.001223.001232.00789300975357400
2016-02-291251.001258.001211.001213.00524600644594600
2016-02-261304.001319.001242.001243.00513200652016000
2016-02-251275.001342.001275.001304.00522300681227700
2016-02-241305.001331.001270.001281.008948001154559700
2016-02-231380.001428.001325.001335.0014270001951562800
2016-02-221622.001770.001601.001664.00334000556503000
2016-02-191617.001634.001553.001603.00230900369236400
2016-02-181678.001687.001628.001657.00180600298802800
2016-02-171684.001689.001615.001644.00211200347926300
2016-02-161722.001746.001689.001695.00265800455531700
2016-02-151750.001788.001660.001735.00354100615026900
2016-02-121602.001658.001572.001582.00307000492437900
2016-02-101750.001769.001596.001698.00362700604079800
2016-02-091741.001794.001709.001726.00273000475723600
2016-02-081772.001854.001719.001816.00333500599363500
2016-02-051800.001813.001701.001790.00491700864399600
2016-02-041885.001930.001813.001857.007552001407126400
2016-02-031720.001959.001675.001906.0020954003842704000
2016-02-021547.001774.001547.001774.0023223003989033200
2016-02-011460.001485.001406.001474.00370900534188500
2016-01-291510.001515.001420.001465.00410400599847100
2016-01-281566.001595.001464.001482.009885001492905600
2016-01-271503.001589.001493.001589.008437001299958200
2016-01-261441.001510.001410.001455.00521200763803300
2016-01-251408.001518.001405.001470.007324001069998200
2016-01-221382.001485.001382.001468.008364001204227800
2016-01-211353.001470.001310.001359.008113001124118800
2016-01-201400.001453.001272.001297.008300001143482900
2016-01-191341.001394.001290.001370.007933001055262700
2016-01-181317.001389.001261.001371.007742001031926700
2016-01-151590.001628.001315.001343.0012371001772557100
2016-01-141558.001636.001510.001603.008909001406111700
2016-01-131712.001744.001570.001588.008842001448067300
2016-01-121786.001820.001650.001653.008165001396999700
2016-01-082009.002060.001786.001820.0012987002503484600
2016-01-072232.002270.002040.002050.005935001267774400
2016-01-062329.002345.002075.002242.006705001499624700
2016-01-052170.002334.002144.002330.008603001934605800
2016-01-042040.002200.002024.002200.008034001711692300
2015-12-302076.002076.001975.002005.00266300538243000
2015-12-292100.002116.002001.002039.005101001051860200
2015-12-281913.002050.001883.002050.006364001265140300
2015-12-251792.001916.001775.001863.00403100751944100
2015-12-241801.001827.001761.001794.00159000285586900
2015-12-221851.001880.001751.001789.00184400336659200
2015-12-211755.001855.001755.001818.00248300448426700
2015-12-181883.001915.001765.001791.00289400526148700
2015-12-171835.001940.001824.001923.00181000342851100
2015-12-161946.001969.001832.001874.00396900754935300
2015-12-151985.001995.001819.001880.00320700616782000
2015-12-141910.001977.001847.001971.005896001122915900
2015-12-111944.002005.001869.001990.00506600988516300
2015-12-101835.001965.001810.001965.00451100854502400
2015-12-091821.001889.001733.001860.00522300953464500
2015-12-081752.001833.001710.001809.00497100884513900
2015-12-071840.001998.001730.001757.0014870002720127700
2015-12-041549.001643.001539.001600.00130100207484000
2015-12-031580.001630.001550.001569.00194600308941700
2015-12-021475.001630.001470.001605.00424600665433600
2015-12-011400.001542.001394.001475.00360600533434300
2015-11-301415.001415.001375.001375.005980082996200
2015-11-271444.001444.001398.001423.0087800124219000
2015-11-261468.001470.001433.001456.0070700102399200

   ※ 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