6640 I-PEX(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,3861,3881,3491,368102,1001,368
2012-12-271,4001,4001,3741,385124,9001,385
2012-12-261,3251,3921,3251,382121,2001,382
2012-12-251,3381,3501,3241,325107,0001,325
2012-12-211,3301,3431,3031,338207,4001,338
2012-12-201,2641,3141,2641,300119,5001,300
2012-12-191,2751,2871,2611,277110,4001,277
2012-12-181,2791,2941,2541,275136,0001,275
2012-12-171,2781,3031,2681,27586,3001,275
2012-12-141,2701,2801,2531,26561,9001,265
2012-12-131,2501,2941,2401,27297,8001,272
2012-12-121,2381,2571,2321,23358,0001,233
2012-12-111,2351,2381,2191,23236,3001,232
2012-12-101,2211,2461,2171,22066,3001,220
2012-12-071,2441,2521,2351,24534,4001,245
2012-12-061,2361,2481,2301,24546,1001,245
2012-12-051,2551,2581,2201,220102,5001,220
2012-12-041,2411,2731,2371,25570,4001,255
2012-12-031,2581,2701,2301,26171,2001,261
2012-11-301,2431,2901,2241,228136,2001,228
2012-11-291,2341,2441,2091,233111,2001,233
2012-11-281,2541,2541,2021,223160,2001,223
2012-11-271,2571,2891,2411,272103,7001,272
2012-11-261,3101,3431,2661,267149,3001,267
2012-11-221,2451,2981,2421,292244,8001,292
2012-11-211,2021,2331,1921,222122,0001,222
2012-11-201,2351,2431,1971,20989,7001,209
2012-11-191,2551,2921,2151,239194,0001,239
2012-11-161,1631,2621,1631,255267,9001,255
2012-11-151,1701,1961,1701,183101,3001,183
2012-11-141,1621,1811,1551,17183,7001,171
2012-11-131,1801,1931,1521,163156,1001,163
2012-11-121,1411,1961,1301,186456,7001,186
2012-11-091,0201,0451,0151,021103,0001,021
2012-11-081,0601,0801,0581,06659,8001,066
2012-11-071,0771,1201,0771,10648,7001,106
2012-11-061,1141,1141,0801,08445,2001,084
2012-11-051,1171,1241,1031,11531,8001,115
2012-11-021,1401,1481,1011,11657,9001,116
2012-11-011,0851,1321,0801,132103,8001,132
2012-10-311,0801,1201,0721,09067,8001,090
2012-10-301,0831,1091,0651,08062,0001,080
2012-10-291,1001,1111,0631,09461,0001,094
2012-10-261,0931,1251,0801,08096,4001,080
2012-10-251,0201,1051,0201,104137,6001,104
2012-10-241,0401,0621,0281,029119,3001,029
2012-10-231,1001,1091,0641,08474,2001,084
2012-10-221,0611,1081,0571,09584,5001,095
2012-10-191,0781,1131,0621,10577,8001,105
2012-10-181,0631,0771,0521,07074,9001,070
2012-10-171,0651,0701,0501,05778,1001,057
2012-10-161,0351,0601,0301,05684,5001,056
2012-10-159901,0299891,018111,0001,018
2012-10-1295199295098085,800980
2012-10-1193498193195480,800954
2012-10-1098598595896290,400962
2012-10-091,0471,0489981,00074,3001,000
2012-10-051,0211,0531,0191,050120,2001,050
2012-10-041,0051,0209891,010115,4001,010
2012-10-031,0021,0311,0001,00445,1001,004
2012-10-021,0051,0351,0051,00679,5001,006
2012-10-011,0261,0491,0021,01179,9001,011
2012-09-281,0381,0541,0281,03297,3001,032
2012-09-271,0371,0571,0241,033111,0001,033
2012-09-261,0621,0671,0481,05189,8001,051
2012-09-251,0831,0981,0701,086102,8001,086
2012-09-241,1001,1051,0861,09283,2001,092
2012-09-211,1391,1531,1051,112197,8001,112
2012-09-201,1931,2181,1561,15991,9001,159
2012-09-191,1751,2091,1641,185131,4001,185
2012-09-181,1851,2141,1661,19869,3001,198
2012-09-141,1691,1991,1601,186102,4001,186
2012-09-131,1551,1661,1401,155106,8001,155
2012-09-121,1391,1711,1371,15364,8001,153
2012-09-111,2101,2101,1351,152107,4001,152
2012-09-101,1841,2181,1741,19264,2001,192
2012-09-071,1561,1841,1531,17378,0001,173
2012-09-061,1351,1651,1201,12691,2001,126
2012-09-051,1651,1791,1151,118113,5001,118
2012-09-041,1811,1961,1561,179107,4001,179
2012-09-031,2041,2101,1611,179107,7001,179
2012-08-311,2151,2281,2011,20588,9001,205
2012-08-301,2541,2781,2271,24580,4001,245
2012-08-291,2321,2801,2051,248203,7001,248
2012-08-281,3601,3601,2401,258340,8001,258
2012-08-271,4641,4701,3421,360291,6001,360
2012-08-241,3671,4751,3571,450258,5001,450
2012-08-231,3001,3951,3001,389133,0001,389
2012-08-221,3301,3321,3051,32187,5001,321
2012-08-211,3721,3731,3211,33199,4001,331
2012-08-201,3701,4001,3251,356157,5001,356
2012-08-171,2991,3701,2991,370196,0001,370
2012-08-161,2351,2991,2351,295129,4001,295
2012-08-151,2241,2461,2201,22574,2001,225
2012-08-141,2371,2461,2011,224116,7001,224
2012-08-131,2401,2811,2351,24786,9001,247
2012-08-101,1721,2981,1691,265294,0001,265
2012-08-091,1801,1821,1151,158130,4001,158
2012-08-081,1411,1731,1361,168184,7001,168
2012-08-071,0501,1441,0351,136487,8001,136
2012-08-061,2711,3091,2711,29083,5001,290
2012-08-031,2991,3001,2551,26076,1001,260
2012-08-021,3301,3361,3011,31645,6001,316
2012-08-011,3111,3241,2841,31367,6001,313
2012-07-311,3101,3511,2931,34161,0001,341
2012-07-301,3521,3521,3011,31068,4001,310
2012-07-271,3201,3361,3011,312101,2001,312
2012-07-261,2461,2841,2221,26290,0001,262
2012-07-251,2691,2811,2301,234135,3001,234
2012-07-241,2851,3251,2801,299116,7001,299
2012-07-231,3501,3741,3151,31586,1001,315
2012-07-201,4021,4221,3611,37196,4001,371
2012-07-191,4041,4401,3931,397116,6001,397
2012-07-181,4771,4771,3791,386123,3001,386
2012-07-171,4681,4851,4391,447113,6001,447
2012-07-131,4371,5031,4321,480122,9001,480
2012-07-121,4981,5191,4401,459204,4001,459
2012-07-111,5371,5701,4871,505217,7001,505
2012-07-101,5941,6361,4871,534459,1001,534
2012-07-091,5991,6251,5611,587462,1001,587
2012-07-061,5151,5991,5011,599668,7001,599
2012-07-051,4181,4871,4161,478234,3001,478
2012-07-041,3871,4121,3871,408164,1001,408
2012-07-031,3751,3921,3651,380213,6001,380
2012-07-021,4031,4141,3701,375186,5001,375
2012-06-291,3811,4001,3451,379144,1001,379
2012-06-281,4081,4241,3951,39680,6001,396
2012-06-271,4281,4501,3821,393166,8001,393
2012-06-261,4771,4821,4241,431154,8001,431
2012-06-251,5441,5441,4921,507175,8001,507
2012-06-221,4731,5381,4711,507191,7001,507
2012-06-211,4801,4991,4641,495136,4001,495
2012-06-201,4751,4841,4681,47372,3001,473
2012-06-191,4611,4761,4481,46180,3001,461
2012-06-181,4451,4711,4451,460112,0001,460
2012-06-151,4211,4391,4011,40761,9001,407
2012-06-141,4001,4191,3741,40976,6001,409
2012-06-131,4361,4481,3891,411140,4001,411
2012-06-121,3901,4241,3821,406158,3001,406
2012-06-111,3801,4391,3501,428209,7001,428
2012-06-081,4141,4141,3301,337224,5001,337
2012-06-071,4431,4491,3911,40894,4001,408
2012-06-061,3711,4121,3381,38384,0001,383
2012-06-051,3001,3601,3001,352169,8001,352
2012-06-041,2791,3281,2771,282159,4001,282
2012-06-011,4301,4301,3261,339108,6001,339
2012-05-311,3891,4581,3701,429106,8001,429
2012-05-301,4771,4801,4231,438164,6001,438
2012-05-291,3051,4571,3011,447231,4001,447
2012-05-281,4511,4601,3081,335387,2001,335
2012-05-251,5181,5361,4651,470136,2001,470
2012-05-241,5131,5751,4961,538158,8001,538
2012-05-231,5501,5501,5031,512140,7001,512
2012-05-221,5641,5701,5501,55468,2001,554
2012-05-211,5241,5751,5221,524111,8001,524
2012-05-181,6001,6011,5311,544335,6001,544
2012-05-171,5921,7181,5501,686195,4001,686
2012-05-161,6571,6701,5831,592102,3001,592
2012-05-151,5161,6841,5161,658185,4001,658
2012-05-141,5781,6441,5021,621279,0001,621
2012-05-111,7741,7791,6361,658401,5001,658
2012-05-101,7711,8981,7711,880146,0001,880
2012-05-091,8211,8281,7701,80893,6001,808
2012-05-081,8231,8551,8231,84390,0001,843
2012-05-071,8781,8801,8161,819101,1001,819
2012-05-021,9291,9311,8991,91076,5001,910
2012-05-011,9481,9701,8931,896169,2001,896
2012-04-272,0122,0291,9611,965259,5001,965
2012-04-262,1062,1102,0072,013301,4002,013
2012-04-252,1152,1272,0642,102188,3002,102
2012-04-241,9982,0901,9962,089199,7002,089
2012-04-232,0402,0652,0052,019102,6002,019
2012-04-202,0582,0582,0152,035147,5002,035
2012-04-192,0222,0672,0102,058126,3002,058
2012-04-182,0122,0302,0002,027191,2002,027
2012-04-172,0242,0441,9901,993241,7001,993
2012-04-161,9992,0471,9932,047207,2002,047
2012-04-132,0192,0351,9891,992270,1001,992
2012-04-122,0612,0742,0042,018235,8002,018
2012-04-112,0402,0702,0202,045113,1002,045
2012-04-102,0692,1392,0492,057226,2002,057
2012-04-092,0552,0782,0382,042120,8002,042
2012-04-062,0922,0922,0432,071152,3002,071
2012-04-052,0542,0942,0282,094362,0002,094
2012-04-042,1202,1302,0762,104283,7002,104
2012-04-032,2022,2052,1072,133292,9002,133
2012-04-022,2492,2592,1752,185259,5002,185
2012-03-302,2052,2662,2052,244171,7002,244
2012-03-292,2222,2402,1852,205415,1002,205
2012-03-282,2202,2582,1742,243426,2002,243
2012-03-272,2242,2252,1612,219311,2002,219
2012-03-262,3002,3002,2072,218364,2002,218
2012-03-232,4332,4332,2552,305622,2002,305
2012-03-222,4272,4502,4102,43374,0002,433
2012-03-212,4702,4802,4152,421102,2002,421
2012-03-192,5082,5252,4762,48880,5002,488
2012-03-162,4802,5322,4712,505119,2002,505
2012-03-152,5522,5972,4712,495116,0002,495
2012-03-142,5902,6152,5422,56791,8002,567
2012-03-132,5972,6172,5372,538122,5002,538
2012-03-122,6562,6582,5562,590109,4002,590
2012-03-092,4852,5872,4632,556161,2002,556
2012-03-082,4392,4452,4002,43555,0002,435
2012-03-072,3472,4222,3302,36099,7002,360
2012-03-062,4662,5162,4082,415129,6002,415
2012-03-052,5492,5622,4272,437176,2002,437
2012-03-022,5742,5772,5102,527118,0002,527
2012-03-012,5332,5802,5082,536134,8002,536
2012-02-292,5602,6252,4832,496175,0002,496
2012-02-282,5772,5982,5312,567117,5002,567
2012-02-272,6892,6992,6342,65288,1002,652
2012-02-242,6112,6532,5822,64379,5002,643
2012-02-232,6802,6882,6102,62088,0002,620
2012-02-222,6552,6902,6192,66874,3002,668
2012-02-212,5852,7092,5502,635114,0002,635
2012-02-202,8002,8222,5802,594205,3002,594
2012-02-172,7262,8162,7262,771138,8002,771
2012-02-162,5102,7402,5102,726139,8002,726
2012-02-152,4872,5882,4862,56079,2002,560
2012-02-142,5332,5332,4352,48691,7002,486
2012-02-132,6102,6402,5362,55896,1002,558
2012-02-102,5832,6572,5602,61465,5002,614
2012-02-092,5602,6242,5402,58373,6002,583
2012-02-082,4002,6222,3982,589159,6002,589
2012-02-072,3932,4002,3772,39837,7002,398
2012-02-062,3092,4102,2892,38978,0002,389
2012-02-032,2222,2872,2222,26229,7002,262
2012-02-022,2262,2412,2002,20961,9002,209
2012-02-012,2762,2952,2612,27235,2002,272
2012-01-312,2752,2792,2612,27629,4002,276
2012-01-302,2712,3292,2572,30458,4002,304
2012-01-272,2502,3152,2502,28437,0002,284
2012-01-262,3172,3182,2372,24575,8002,245
2012-01-252,3162,3452,2952,33764,9002,337
2012-01-242,2642,3002,1302,27661,6002,276
2012-01-232,2102,2482,2102,24851,0002,248
2012-01-202,2202,2352,2012,22163,5002,221
2012-01-192,1312,2072,1302,20769,7002,207
2012-01-182,0602,1202,0602,09049,2002,090
2012-01-172,0352,0532,0292,0499,8002,049
2012-01-162,0002,0501,9802,05035,3002,050
2012-01-132,0192,0362,0132,03328,5002,033
2012-01-122,0322,0412,0102,03354,9002,033
2012-01-112,1392,1392,0482,05245,7002,052
2012-01-102,0952,1292,0802,12433,7002,124
2012-01-062,0892,1002,0732,09438,3002,094
2012-01-052,1802,1892,0812,08991,8002,089
2012-01-042,1802,1802,1422,17724,5002,177

分割・併合履歴 : なし