6640 I-PEX(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,265	1,268	1,251	1,268	69,300	1,268
2013-12-27	1,250	1,265	1,245	1,255	46,500	1,255
2013-12-26	1,200	1,241	1,200	1,234	51,100	1,234
2013-12-25	1,203	1,211	1,197	1,204	130,500	1,204
2013-12-24	1,218	1,229	1,215	1,220	87,800	1,220
2013-12-20	1,205	1,230	1,205	1,221	145,400	1,221
2013-12-19	1,220	1,229	1,208	1,212	60,200	1,212
2013-12-18	1,207	1,226	1,207	1,215	185,400	1,215
2013-12-17	1,224	1,231	1,216	1,220	42,800	1,220
2013-12-16	1,250	1,250	1,221	1,224	72,100	1,224
2013-12-13	1,255	1,257	1,239	1,250	67,100	1,250
2013-12-12	1,260	1,260	1,239	1,255	35,600	1,255
2013-12-11	1,267	1,274	1,244	1,260	45,200	1,260
2013-12-10	1,262	1,271	1,260	1,267	49,000	1,267
2013-12-09	1,245	1,260	1,245	1,256	30,400	1,256
2013-12-06	1,256	1,268	1,241	1,258	51,600	1,258
2013-12-05	1,240	1,256	1,240	1,242	39,200	1,242
2013-12-04	1,244	1,255	1,224	1,240	80,800	1,240
2013-12-03	1,255	1,268	1,245	1,251	97,900	1,251
2013-12-02	1,269	1,299	1,252	1,260	118,600	1,260
2013-11-29	1,281	1,282	1,264	1,267	98,300	1,267
2013-11-28	1,290	1,294	1,280	1,283	71,500	1,283
2013-11-27	1,298	1,307	1,292	1,293	50,500	1,293
2013-11-26	1,291	1,298	1,282	1,292	31,600	1,292
2013-11-25	1,285	1,308	1,285	1,299	46,400	1,299
2013-11-22	1,293	1,293	1,276	1,280	56,200	1,280
2013-11-21	1,290	1,299	1,285	1,290	42,700	1,290
2013-11-20	1,290	1,299	1,288	1,299	37,200	1,299
2013-11-19	1,300	1,300	1,280	1,289	135,000	1,289
2013-11-18	1,336	1,336	1,300	1,303	80,300	1,303
2013-11-15	1,320	1,326	1,311	1,318	108,600	1,318
2013-11-14	1,313	1,350	1,304	1,316	68,800	1,316
2013-11-13	1,311	1,327	1,302	1,309	60,000	1,309
2013-11-12	1,343	1,343	1,299	1,312	121,000	1,312
2013-11-11	1,371	1,390	1,343	1,344	93,600	1,344
2013-11-08	1,449	1,466	1,426	1,444	35,700	1,444
2013-11-07	1,487	1,506	1,467	1,486	52,200	1,486
2013-11-06	1,469	1,510	1,467	1,504	104,200	1,504
2013-11-05	1,425	1,462	1,403	1,445	74,200	1,445
2013-11-01	1,503	1,515	1,427	1,432	111,400	1,432
2013-10-31	1,513	1,534	1,486	1,504	89,300	1,504
2013-10-30	1,476	1,528	1,465	1,513	198,700	1,513
2013-10-29	1,451	1,480	1,437	1,475	70,800	1,475
2013-10-28	1,472	1,473	1,443	1,450	39,700	1,450
2013-10-25	1,425	1,474	1,410	1,450	111,600	1,450
2013-10-24	1,390	1,443	1,390	1,438	52,000	1,438
2013-10-23	1,421	1,442	1,408	1,408	47,600	1,408
2013-10-22	1,419	1,438	1,403	1,421	80,600	1,421
2013-10-21	1,391	1,450	1,391	1,449	114,500	1,449
2013-10-18	1,406	1,412	1,400	1,408	40,100	1,408
2013-10-17	1,410	1,414	1,390	1,407	124,700	1,407
2013-10-16	1,374	1,414	1,373	1,395	70,200	1,395
2013-10-15	1,386	1,397	1,360	1,382	45,500	1,382
2013-10-11	1,417	1,417	1,376	1,389	62,400	1,389
2013-10-10	1,420	1,427	1,367	1,387	167,700	1,387
2013-10-09	1,336	1,395	1,334	1,392	131,800	1,392
2013-10-08	1,283	1,338	1,282	1,330	69,600	1,330
2013-10-07	1,285	1,298	1,271	1,284	68,900	1,284
2013-10-04	1,310	1,311	1,283	1,293	99,100	1,293
2013-10-03	1,349	1,350	1,321	1,328	156,100	1,328
2013-10-02	1,361	1,386	1,337	1,352	238,800	1,352
2013-10-01	1,371	1,379	1,361	1,363	106,100	1,363
2013-09-30	1,387	1,396	1,373	1,379	70,400	1,379
2013-09-27	1,385	1,394	1,379	1,385	70,600	1,385
2013-09-26	1,330	1,385	1,330	1,385	71,400	1,385
2013-09-25	1,350	1,365	1,346	1,355	97,700	1,355
2013-09-24	1,335	1,344	1,327	1,336	39,500	1,336
2013-09-20	1,318	1,348	1,318	1,342	108,200	1,342
2013-09-19	1,310	1,310	1,293	1,309	54,300	1,309
2013-09-18	1,269	1,310	1,264	1,299	150,000	1,299
2013-09-17	1,252	1,260	1,232	1,248	95,700	1,248
2013-09-13	1,231	1,255	1,211	1,249	178,700	1,249
2013-09-12	1,225	1,225	1,181	1,189	94,000	1,189
2013-09-11	1,190	1,249	1,190	1,233	241,000	1,233
2013-09-10	1,145	1,190	1,144	1,182	110,000	1,182
2013-09-09	1,133	1,149	1,130	1,149	146,900	1,149
2013-09-06	1,127	1,127	1,095	1,110	57,100	1,110
2013-09-05	1,115	1,126	1,101	1,123	54,600	1,123
2013-09-04	1,119	1,119	1,091	1,106	101,600	1,106
2013-09-03	1,104	1,144	1,098	1,123	100,500	1,123
2013-09-02	1,085	1,102	1,067	1,095	99,600	1,095
2013-08-30	1,098	1,104	1,072	1,092	96,800	1,092
2013-08-29	1,052	1,084	1,050	1,083	65,900	1,083
2013-08-28	1,091	1,091	1,042	1,051	183,000	1,051
2013-08-27	1,128	1,142	1,101	1,105	150,900	1,105
2013-08-26	1,140	1,159	1,124	1,129	91,100	1,129
2013-08-23	1,171	1,184	1,137	1,141	156,000	1,141
2013-08-22	1,160	1,190	1,153	1,171	45,000	1,171
2013-08-21	1,155	1,190	1,149	1,167	42,600	1,167
2013-08-20	1,181	1,192	1,167	1,167	44,600	1,167
2013-08-19	1,162	1,200	1,161	1,199	96,300	1,199
2013-08-16	1,155	1,187	1,147	1,174	90,900	1,174
2013-08-15	1,149	1,176	1,140	1,161	123,300	1,161
2013-08-14	1,124	1,165	1,124	1,164	110,500	1,164
2013-08-13	1,092	1,112	1,080	1,112	134,000	1,112
2013-08-12	1,095	1,098	1,064	1,080	234,700	1,080
2013-08-09	1,230	1,243	1,051	1,105	448,900	1,105
2013-08-08	1,260	1,279	1,255	1,257	66,200	1,257
2013-08-07	1,280	1,280	1,262	1,262	91,200	1,262
2013-08-06	1,295	1,306	1,282	1,295	71,100	1,295
2013-08-05	1,287	1,298	1,268	1,294	80,800	1,294
2013-08-02	1,288	1,301	1,275	1,281	95,000	1,281
2013-08-01	1,278	1,288	1,256	1,270	70,600	1,270
2013-07-31	1,247	1,294	1,247	1,277	135,500	1,277
2013-07-30	1,250	1,272	1,240	1,243	148,900	1,243
2013-07-29	1,280	1,280	1,251	1,254	150,700	1,254
2013-07-26	1,296	1,301	1,280	1,282	111,000	1,282
2013-07-25	1,310	1,337	1,295	1,301	125,200	1,301
2013-07-24	1,311	1,311	1,295	1,306	68,400	1,306
2013-07-23	1,321	1,323	1,298	1,306	130,500	1,306
2013-07-22	1,347	1,347	1,311	1,322	50,900	1,322
2013-07-19	1,347	1,349	1,317	1,322	102,800	1,322
2013-07-18	1,340	1,357	1,332	1,350	51,200	1,350
2013-07-17	1,331	1,360	1,329	1,340	51,100	1,340
2013-07-16	1,354	1,365	1,339	1,342	59,600	1,342
2013-07-12	1,334	1,365	1,329	1,359	91,900	1,359
2013-07-11	1,340	1,350	1,310	1,321	169,800	1,321
2013-07-10	1,388	1,388	1,353	1,365	54,400	1,365
2013-07-09	1,387	1,408	1,371	1,388	26,300	1,388
2013-07-08	1,396	1,410	1,381	1,381	61,700	1,381
2013-07-05	1,351	1,376	1,351	1,375	45,900	1,375
2013-07-04	1,340	1,370	1,327	1,346	65,100	1,346
2013-07-03	1,320	1,354	1,320	1,345	83,300	1,345
2013-07-02	1,331	1,331	1,312	1,317	83,700	1,317
2013-07-01	1,307	1,321	1,280	1,319	57,000	1,319
2013-06-28	1,291	1,317	1,282	1,313	34,600	1,313
2013-06-27	1,258	1,267	1,230	1,265	54,600	1,265
2013-06-26	1,300	1,303	1,248	1,250	44,100	1,250
2013-06-25	1,282	1,312	1,282	1,291	66,500	1,291
2013-06-24	1,324	1,324	1,283	1,312	66,200	1,312
2013-06-21	1,280	1,300	1,258	1,294	70,200	1,294
2013-06-20	1,337	1,337	1,295	1,298	79,400	1,298
2013-06-19	1,328	1,341	1,321	1,336	50,200	1,336
2013-06-18	1,321	1,332	1,307	1,315	37,000	1,315
2013-06-17	1,285	1,323	1,274	1,320	62,800	1,320
2013-06-14	1,345	1,345	1,286	1,286	97,800	1,286
2013-06-13	1,305	1,319	1,281	1,287	61,300	1,287
2013-06-12	1,301	1,345	1,300	1,333	55,800	1,333
2013-06-11	1,388	1,388	1,339	1,347	91,900	1,347
2013-06-10	1,306	1,374	1,306	1,368	69,200	1,368
2013-06-07	1,272	1,311	1,249	1,282	152,000	1,282
2013-06-06	1,327	1,405	1,327	1,329	139,100	1,329
2013-06-05	1,441	1,447	1,386	1,387	74,000	1,387
2013-06-04	1,401	1,441	1,379	1,435	134,400	1,435
2013-06-03	1,410	1,434	1,401	1,401	101,000	1,401
2013-05-31	1,463	1,517	1,430	1,452	101,900	1,452
2013-05-30	1,471	1,500	1,441	1,458	151,100	1,458
2013-05-29	1,521	1,542	1,488	1,496	125,700	1,496
2013-05-28	1,455	1,521	1,453	1,512	119,600	1,512
2013-05-27	1,495	1,550	1,465	1,471	171,100	1,471
2013-05-24	1,560	1,600	1,505	1,561	149,400	1,561
2013-05-23	1,670	1,678	1,534	1,534	302,100	1,534
2013-05-22	1,644	1,664	1,603	1,651	175,700	1,651
2013-05-21	1,619	1,664	1,597	1,624	187,800	1,624
2013-05-20	1,573	1,642	1,567	1,627	296,100	1,627
2013-05-17	1,510	1,576	1,497	1,543	205,000	1,543
2013-05-16	1,577	1,583	1,471	1,506	214,900	1,506
2013-05-15	1,569	1,610	1,541	1,576	272,900	1,576
2013-05-14	1,541	1,570	1,531	1,541	222,700	1,541
2013-05-13	1,544	1,548	1,510	1,536	322,100	1,536
2013-05-10	1,527	1,550	1,517	1,548	207,100	1,548
2013-05-09	1,560	1,560	1,495	1,497	167,700	1,497
2013-05-08	1,498	1,550	1,491	1,518	332,100	1,518
2013-05-07	1,456	1,486	1,454	1,482	218,500	1,482
2013-05-02	1,408	1,429	1,400	1,419	131,400	1,419
2013-05-01	1,431	1,433	1,411	1,412	74,600	1,412
2013-04-30	1,419	1,435	1,405	1,426	112,600	1,426
2013-04-26	1,433	1,441	1,408	1,412	100,100	1,412
2013-04-25	1,433	1,456	1,431	1,437	147,600	1,437
2013-04-24	1,402	1,430	1,397	1,430	203,500	1,430
2013-04-23	1,395	1,410	1,382	1,394	109,100	1,394
2013-04-22	1,376	1,395	1,376	1,389	104,200	1,389
2013-04-19	1,381	1,382	1,366	1,369	79,700	1,369
2013-04-18	1,376	1,393	1,369	1,383	66,600	1,383
2013-04-17	1,390	1,395	1,370	1,380	158,700	1,380
2013-04-16	1,402	1,439	1,359	1,372	220,600	1,372
2013-04-15	1,427	1,458	1,415	1,419	125,500	1,419
2013-04-12	1,449	1,449	1,400	1,423	95,900	1,423
2013-04-11	1,440	1,459	1,425	1,449	188,300	1,449
2013-04-10	1,401	1,414	1,400	1,410	93,700	1,410
2013-04-09	1,401	1,418	1,390	1,401	173,200	1,401
2013-04-08	1,384	1,398	1,375	1,386	137,000	1,386
2013-04-05	1,354	1,373	1,337	1,344	134,900	1,344
2013-04-04	1,290	1,326	1,273	1,324	80,600	1,324
2013-04-03	1,286	1,303	1,278	1,293	72,000	1,293
2013-04-02	1,288	1,305	1,260	1,282	100,200	1,282
2013-04-01	1,331	1,363	1,316	1,316	90,000	1,316
2013-03-29	1,332	1,350	1,326	1,327	52,500	1,327
2013-03-28	1,371	1,372	1,334	1,341	61,800	1,341
2013-03-27	1,350	1,381	1,343	1,370	82,200	1,370
2013-03-26	1,345	1,346	1,328	1,336	93,300	1,336
2013-03-25	1,341	1,359	1,335	1,345	73,400	1,345
2013-03-22	1,372	1,377	1,327	1,327	249,500	1,327
2013-03-21	1,382	1,399	1,371	1,375	149,300	1,375
2013-03-19	1,368	1,393	1,368	1,377	150,800	1,377
2013-03-18	1,386	1,407	1,361	1,363	159,700	1,363
2013-03-15	1,419	1,429	1,383	1,386	218,900	1,386
2013-03-14	1,409	1,440	1,402	1,418	80,300	1,418
2013-03-13	1,415	1,423	1,396	1,409	70,100	1,409
2013-03-12	1,417	1,488	1,412	1,417	148,700	1,417
2013-03-11	1,420	1,440	1,410	1,415	146,800	1,415
2013-03-08	1,425	1,450	1,407	1,412	122,000	1,412
2013-03-07	1,435	1,442	1,409	1,413	96,200	1,413
2013-03-06	1,450	1,477	1,426	1,432	105,100	1,432
2013-03-05	1,365	1,434	1,365	1,421	156,400	1,421
2013-03-04	1,398	1,409	1,359	1,359	158,300	1,359
2013-03-01	1,415	1,425	1,367	1,398	157,100	1,398
2013-02-28	1,442	1,447	1,403	1,415	170,600	1,415
2013-02-27	1,470	1,473	1,408	1,412	162,300	1,412
2013-02-26	1,450	1,465	1,442	1,449	68,200	1,449
2013-02-25	1,483	1,511	1,472	1,493	81,900	1,493
2013-02-22	1,431	1,448	1,395	1,441	153,300	1,441
2013-02-21	1,470	1,500	1,463	1,464	189,600	1,464
2013-02-20	1,535	1,539	1,480	1,510	250,300	1,510
2013-02-19	1,436	1,517	1,431	1,508	397,200	1,508
2013-02-18	1,349	1,437	1,349	1,423	457,000	1,423
2013-02-15	1,307	1,340	1,280	1,320	173,200	1,320
2013-02-14	1,264	1,342	1,260	1,311	157,300	1,311
2013-02-13	1,307	1,315	1,237	1,260	223,800	1,260
2013-02-12	1,302	1,338	1,284	1,325	246,200	1,325
2013-02-08	1,400	1,400	1,362	1,392	109,000	1,392
2013-02-07	1,378	1,397	1,354	1,397	123,500	1,397
2013-02-06	1,336	1,367	1,327	1,366	136,300	1,366
2013-02-05	1,340	1,346	1,304	1,308	82,400	1,308
2013-02-04	1,334	1,369	1,320	1,346	127,500	1,346
2013-02-01	1,288	1,328	1,280	1,308	115,400	1,308
2013-01-31	1,283	1,299	1,269	1,293	130,600	1,293
2013-01-30	1,270	1,289	1,258	1,283	78,400	1,283
2013-01-29	1,265	1,288	1,255	1,273	84,300	1,273
2013-01-28	1,311	1,314	1,269	1,272	120,700	1,272
2013-01-25	1,285	1,297	1,276	1,290	74,300	1,290
2013-01-24	1,244	1,288	1,225	1,264	100,900	1,264
2013-01-23	1,308	1,310	1,254	1,258	184,100	1,258
2013-01-22	1,301	1,333	1,301	1,311	124,400	1,311
2013-01-21	1,302	1,340	1,285	1,309	143,800	1,309
2013-01-18	1,287	1,309	1,287	1,302	152,600	1,302
2013-01-17	1,282	1,316	1,256	1,274	277,500	1,274
2013-01-16	1,333	1,333	1,288	1,292	287,100	1,292
2013-01-15	1,362	1,368	1,329	1,357	108,200	1,357
2013-01-11	1,355	1,390	1,341	1,350	77,500	1,350
2013-01-10	1,342	1,365	1,336	1,336	85,100	1,336
2013-01-09	1,324	1,365	1,266	1,335	215,500	1,335
2013-01-08	1,395	1,395	1,321	1,339	148,500	1,339
2013-01-07	1,445	1,445	1,391	1,403	94,400	1,403
2013-01-04	1,402	1,448	1,393	1,428	106,600	1,428

分割・併合履歴：なし