6640 I-PEX(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	2,129	2,170	2,129	2,165	13,200	2,165
2011-12-29	2,120	2,130	2,094	2,129	16,700	2,129
2011-12-28	2,135	2,140	2,120	2,127	25,700	2,127
2011-12-27	2,130	2,139	2,081	2,082	32,700	2,082
2011-12-26	2,150	2,172	2,122	2,135	16,300	2,135
2011-12-22	2,155	2,178	2,120	2,149	24,000	2,149
2011-12-21	2,182	2,193	2,150	2,156	36,700	2,156
2011-12-20	2,157	2,180	2,150	2,151	13,300	2,151
2011-12-19	2,180	2,208	2,120	2,177	29,100	2,177
2011-12-16	2,250	2,269	2,180	2,208	44,900	2,208
2011-12-15	2,293	2,327	2,250	2,250	55,100	2,250
2011-12-14	2,370	2,375	2,331	2,343	56,300	2,343
2011-12-13	2,315	2,385	2,315	2,380	39,400	2,380
2011-12-12	2,281	2,358	2,278	2,358	94,000	2,358
2011-12-09	2,230	2,245	2,203	2,240	40,500	2,240
2011-12-08	2,249	2,249	2,184	2,230	29,000	2,230
2011-12-07	2,184	2,232	2,161	2,230	42,500	2,230
2011-12-06	2,230	2,230	2,155	2,160	49,900	2,160
2011-12-05	2,270	2,270	2,202	2,235	53,900	2,235
2011-12-02	2,242	2,250	2,209	2,241	55,100	2,241
2011-12-01	2,250	2,295	2,208	2,215	59,300	2,215
2011-11-30	2,189	2,293	2,167	2,279	106,000	2,279
2011-11-29	2,129	2,164	2,116	2,164	74,000	2,164
2011-11-28	2,059	2,137	2,059	2,095	61,700	2,095
2011-11-25	2,026	2,075	2,013	2,028	47,300	2,028
2011-11-24	2,078	2,090	2,025	2,041	40,500	2,041
2011-11-22	2,016	2,114	2,015	2,093	57,800	2,093
2011-11-21	2,084	2,108	2,002	2,037	43,400	2,037
2011-11-18	2,125	2,166	2,033	2,071	101,200	2,071
2011-11-17	2,116	2,163	2,093	2,162	78,900	2,162
2011-11-16	2,093	2,148	2,081	2,130	69,100	2,130
2011-11-15	2,079	2,080	2,055	2,075	21,000	2,075
2011-11-14	2,055	2,143	2,055	2,093	65,800	2,093
2011-11-11	2,037	2,086	1,980	2,070	64,200	2,070
2011-11-10	2,000	2,042	1,975	2,024	59,700	2,024
2011-11-09	2,045	2,100	2,037	2,053	78,700	2,053
2011-11-08	2,061	2,070	2,040	2,049	49,900	2,049
2011-11-07	2,059	2,135	2,005	2,103	87,000	2,103
2011-11-04	2,051	2,121	2,051	2,088	61,400	2,088
2011-11-02	2,081	2,088	2,042	2,070	65,400	2,070
2011-11-01	2,209	2,219	2,142	2,153	88,700	2,153
2011-10-31	2,195	2,240	2,174	2,193	97,500	2,193
2011-10-28	2,229	2,240	2,154	2,154	105,100	2,154
2011-10-27	2,120	2,175	2,101	2,170	77,400	2,170
2011-10-26	2,081	2,145	2,031	2,139	68,200	2,139
2011-10-25	2,200	2,200	2,125	2,128	79,800	2,128
2011-10-24	2,170	2,214	2,170	2,200	80,500	2,200
2011-10-21	2,159	2,170	2,086	2,157	83,800	2,157
2011-10-20	2,179	2,241	2,151	2,159	118,400	2,159
2011-10-19	2,250	2,254	2,162	2,191	117,400	2,191
2011-10-18	2,100	2,214	2,070	2,184	124,800	2,184
2011-10-17	2,244	2,248	2,052	2,083	139,200	2,083
2011-10-14	2,259	2,350	2,117	2,179	121,900	2,179
2011-10-13	2,260	2,380	2,249	2,272	157,800	2,272
2011-10-12	2,100	2,165	2,042	2,165	84,000	2,165
2011-10-11	1,932	2,039	1,920	2,022	23,300	2,022
2011-10-07	1,979	2,000	1,880	1,892	26,500	1,892
2011-10-06	1,939	2,049	1,939	2,049	1,400	2,049
2011-10-05	2,112	2,112	1,899	1,899	3,800	1,899
2011-10-04	2,106	2,126	2,050	2,105	2,900	2,105
2011-10-03	2,296	2,296	2,205	2,206	1,100	2,206
2011-09-30	2,303	2,303	2,303	2,303	200	2,303
2011-09-29	2,279	2,410	2,279	2,410	900	2,410
2011-09-28	2,223	2,287	2,172	2,287	3,100	2,287
2011-09-27	2,305	2,331	2,222	2,223	2,100	2,223
2011-09-26	2,550	2,550	2,304	2,353	1,000	2,353
2011-09-22	2,620	2,620	2,570	2,600	800	2,600
2011-09-21	2,791	2,791	2,670	2,682	800	2,682
2011-09-20	2,741	2,741	2,741	2,741	100	2,741
2011-09-16	2,710	2,761	2,710	2,761	1,000	2,761
2011-09-15	2,660	2,660	2,637	2,637	300	2,637
2011-09-14	2,678	2,719	2,631	2,631	800	2,631
2011-09-13	2,665	2,746	2,665	2,746	800	2,746
2011-09-12	2,745	2,745	2,715	2,715	200	2,715
2011-09-09	2,635	2,662	2,635	2,662	4,800	2,662
2011-09-08	2,709	2,770	2,640	2,670	1,200	2,670
2011-09-07	2,731	2,743	2,702	2,710	1,200	2,710
2011-09-06	2,800	2,800	2,728	2,728	1,100	2,728
2011-09-05	2,924	2,934	2,880	2,889	1,400	2,889
2011-09-02	2,968	3,005	2,968	3,005	900	3,005
2011-09-01	3,040	3,040	2,994	3,010	1,100	3,010
2011-08-31	3,100	3,100	3,020	3,020	500	3,020
2011-08-30	3,025	3,110	3,025	3,110	1,300	3,110
2011-08-29	2,972	3,010	2,966	3,010	2,100	3,010
2011-08-26	2,731	2,845	2,731	2,845	500	2,845
2011-08-25	2,700	2,700	2,625	2,677	1,400	2,677
2011-08-24	2,718	2,718	2,635	2,635	800	2,635
2011-08-23	2,680	2,680	2,521	2,618	2,800	2,618
2011-08-22	2,680	2,680	2,621	2,630	1,300	2,630
2011-08-19	2,794	2,794	2,701	2,701	500	2,701
2011-08-18	2,852	2,852	2,839	2,839	300	2,839
2011-08-17	2,823	2,868	2,823	2,852	1,800	2,852
2011-08-16	2,931	2,950	2,839	2,839	1,300	2,839
2011-08-15	2,644	2,890	2,644	2,886	1,600	2,886
2011-08-12	3,095	3,095	2,905	2,917	800	2,917
2011-08-11	3,020	3,020	3,015	3,020	300	3,020
2011-08-10	3,130	3,145	3,055	3,055	1,300	3,055
2011-08-09	2,855	3,030	2,855	3,015	1,500	3,015
2011-08-08	3,075	3,150	3,025	3,025	2,400	3,025
2011-08-05	3,180	3,180	3,055	3,145	2,200	3,145
2011-08-04	3,085	3,265	3,085	3,250	1,900	3,250
2011-08-03	3,135	3,140	3,100	3,115	1,600	3,115
2011-08-02	3,330	3,330	3,185	3,220	1,400	3,220
2011-08-01	3,450	3,460	3,400	3,400	1,300	3,400
2011-07-29	3,480	3,480	3,375	3,410	1,300	3,410
2011-07-28	3,385	3,485	3,385	3,475	1,900	3,475
2011-07-27	3,490	3,490	3,420	3,420	1,700	3,420
2011-07-26	3,395	3,530	3,395	3,490	2,700	3,490
2011-07-25	3,510	3,535	3,445	3,465	5,000	3,465
2011-07-22	3,345	3,425	3,275	3,415	6,100	3,415
2011-07-21	3,170	3,285	3,160	3,285	4,800	3,285
2011-07-20	3,080	3,180	3,080	3,160	4,500	3,160
2011-07-19	2,991	3,055	2,991	3,055	1,700	3,055
2011-07-15	2,940	3,030	2,940	2,992	2,400	2,992
2011-07-14	2,903	2,965	2,903	2,955	1,700	2,955
2011-07-13	2,897	2,919	2,880	2,889	3,200	2,889
2011-07-12	2,981	2,982	2,904	2,904	4,400	2,904
2011-07-11	3,035	3,050	3,020	3,025	900	3,025
2011-07-08	3,060	3,090	3,030	3,040	2,900	3,040
2011-07-07	3,025	3,055	3,005	3,050	3,500	3,050
2011-07-06	3,020	3,055	2,965	2,972	3,800	2,972
2011-07-05	2,954	2,997	2,912	2,987	4,900	2,987
2011-07-04	2,971	2,989	2,908	2,912	5,700	2,912
2011-07-01	3,030	3,045	2,920	2,934	10,200	2,934
2011-06-30	3,145	3,150	3,015	3,020	31,300	3,020
2011-06-29	3,200	3,200	3,190	3,200	2,600	3,200
2011-06-28	3,250	3,250	3,180	3,195	4,200	3,195
2011-06-27	3,255	3,285	3,230	3,230	3,000	3,230
2011-06-24	3,180	3,195	3,150	3,185	2,300	3,185
2011-06-23	3,250	3,260	3,195	3,195	2,000	3,195
2011-06-22	3,200	3,250	3,190	3,250	2,100	3,250
2011-06-21	3,200	3,205	3,180	3,200	1,900	3,200
2011-06-20	3,270	3,270	3,220	3,240	1,600	3,240
2011-06-17	3,345	3,380	3,255	3,255	2,800	3,255
2011-06-16	3,365	3,435	3,340	3,345	3,500	3,345
2011-06-15	3,375	3,395	3,360	3,360	3,500	3,360
2011-06-14	3,305	3,410	3,305	3,375	6,000	3,375
2011-06-13	3,155	3,315	3,135	3,285	3,700	3,285
2011-06-10	3,160	3,235	3,160	3,205	9,800	3,205
2011-06-09	3,170	3,220	3,125	3,150	3,900	3,150
2011-06-08	3,235	3,235	3,200	3,235	5,100	3,235
2011-06-07	3,205	3,245	3,065	3,225	8,500	3,225
2011-06-06	3,335	3,335	3,245	3,245	8,700	3,245
2011-06-03	3,520	3,520	3,405	3,405	4,800	3,405
2011-06-02	3,470	3,530	3,440	3,525	2,000	3,525
2011-06-01	3,500	3,540	3,435	3,520	4,200	3,520
2011-05-31	3,450	3,455	3,415	3,455	1,900	3,455
2011-05-30	3,510	3,580	3,425	3,430	6,300	3,430
2011-05-27	3,475	3,550	3,445	3,510	4,000	3,510
2011-05-26	3,365	3,425	3,365	3,410	1,600	3,410
2011-05-25	3,470	3,470	3,390	3,390	4,800	3,390
2011-05-24	3,370	3,485	3,370	3,475	2,600	3,475
2011-05-23	3,600	3,600	3,445	3,470	5,800	3,470
2011-05-20	3,725	3,745	3,650	3,650	2,600	3,650
2011-05-19	3,800	3,800	3,650	3,670	3,800	3,670
2011-05-18	3,765	3,805	3,760	3,800	4,500	3,800
2011-05-17	3,675	3,790	3,675	3,740	6,000	3,740
2011-05-16	3,635	3,720	3,600	3,675	6,300	3,675
2011-05-13	3,710	3,710	3,575	3,640	9,100	3,640
2011-05-12	3,710	3,780	3,600	3,780	15,000	3,780
2011-05-11	3,815	3,820	3,725	3,725	9,600	3,725
2011-05-10	3,880	3,910	3,765	3,775	8,700	3,775
2011-05-09	3,850	3,870	3,825	3,865	7,300	3,865
2011-05-06	3,860	3,860	3,750	3,850	25,200	3,850
2011-05-02	4,100	4,130	4,055	4,070	7,100	4,070
2011-04-28	4,150	4,190	4,070	4,070	5,500	4,070
2011-04-27	4,275	4,275	4,125	4,190	29,900	4,190
2011-04-26	4,255	4,280	4,215	4,250	1,600	4,250
2011-04-25	4,210	4,260	4,210	4,225	900	4,225
2011-04-22	4,195	4,225	4,165	4,165	2,900	4,165
2011-04-21	4,330	4,340	4,195	4,205	5,900	4,205
2011-04-20	4,200	4,290	4,200	4,280	4,200	4,280
2011-04-19	4,190	4,200	4,165	4,200	2,200	4,200
2011-04-18	4,200	4,235	4,190	4,215	2,600	4,215
2011-04-15	4,230	4,250	4,130	4,160	2,000	4,160
2011-04-14	4,210	4,215	4,160	4,215	3,000	4,215
2011-04-13	4,170	4,245	4,170	4,220	8,300	4,220
2011-04-12	4,195	4,195	4,115	4,160	3,800	4,160
2011-04-11	4,080	4,140	4,080	4,140	2,100	4,140
2011-04-08	4,045	4,135	4,045	4,135	7,200	4,135
2011-04-07	3,940	4,000	3,925	3,975	3,300	3,975
2011-04-06	4,000	4,000	3,875	3,875	7,500	3,875
2011-04-05	4,090	4,090	3,970	3,970	4,300	3,970
2011-04-04	4,205	4,260	4,060	4,090	7,000	4,090
2011-04-01	4,250	4,300	4,200	4,200	4,900	4,200
2011-03-31	4,050	4,190	3,990	4,190	15,000	4,190
2011-03-30	3,875	4,040	3,860	3,980	9,100	3,980
2011-03-29	3,735	3,900	3,735	3,850	8,300	3,850
2011-03-28	3,905	3,905	3,750	3,765	8,200	3,765
2011-03-25	3,980	4,050	3,885	3,930	5,000	3,930
2011-03-24	4,120	4,120	3,975	3,975	14,700	3,975
2011-03-23	4,190	4,190	4,105	4,175	5,400	4,175
2011-03-22	4,190	4,190	4,030	4,180	6,900	4,180
2011-03-18	3,670	3,940	3,670	3,910	13,900	3,910
2011-03-17	3,400	3,660	3,400	3,610	11,800	3,610
2011-03-16	3,360	3,840	3,360	3,750	14,600	3,750
2011-03-15	3,845	3,845	3,325	3,355	11,200	3,355
2011-03-14	3,930	4,175	3,860	4,025	14,800	4,025
2011-03-11	4,485	4,500	4,420	4,420	9,000	4,420
2011-03-10	4,625	4,695	4,505	4,520	8,800	4,520
2011-03-09	4,660	4,690	4,645	4,670	7,100	4,670
2011-03-08	4,660	4,660	4,505	4,590	8,700	4,590
2011-03-07	4,710	4,760	4,665	4,710	9,800	4,710
2011-03-04	4,865	4,865	4,720	4,730	12,100	4,730
2011-03-03	4,715	4,835	4,700	4,815	18,400	4,815

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30