6640 I-PEX(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,476	2,476	2,408	2,418	40,300	2,418
2014-12-29	2,552	2,556	2,425	2,464	78,300	2,464
2014-12-26	2,490	2,536	2,461	2,518	68,900	2,518
2014-12-25	2,519	2,541	2,482	2,488	64,700	2,488
2014-12-24	2,534	2,544	2,503	2,519	93,400	2,519
2014-12-22	2,548	2,579	2,481	2,516	136,100	2,516
2014-12-19	2,593	2,610	2,546	2,567	112,600	2,567
2014-12-18	2,585	2,590	2,530	2,552	84,800	2,552
2014-12-17	2,462	2,526	2,444	2,496	153,200	2,496
2014-12-16	2,560	2,592	2,504	2,519	129,400	2,519
2014-12-15	2,630	2,630	2,560	2,562	126,200	2,562
2014-12-12	2,688	2,735	2,650	2,656	219,000	2,656
2014-12-11	2,608	2,738	2,596	2,705	702,400	2,705
2014-12-10	2,718	2,718	2,611	2,648	653,100	2,648
2014-12-09	2,801	2,832	2,756	2,761	465,900	2,761
2014-12-08	2,835	3,045	2,781	2,847	951,800	2,847
2014-12-05	2,605	2,781	2,605	2,778	421,300	2,778
2014-12-04	2,640	2,670	2,570	2,605	397,800	2,605
2014-12-03	2,653	2,740	2,628	2,632	360,600	2,632
2014-12-02	2,610	2,700	2,601	2,664	853,700	2,664
2014-12-01	2,560	2,660	2,560	2,655	507,400	2,655
2014-11-28	2,460	2,585	2,455	2,554	672,700	2,554
2014-11-27	2,474	2,497	2,456	2,456	172,000	2,456
2014-11-26	2,397	2,514	2,380	2,504	323,400	2,504
2014-11-25	2,334	2,520	2,321	2,437	1,278,400	2,437
2014-11-21	2,210	2,345	2,170	2,341	1,276,200	2,341
2014-11-20	2,043	2,067	2,022	2,037	49,400	2,037
2014-11-19	2,079	2,090	2,016	2,043	55,400	2,043
2014-11-18	1,950	2,094	1,950	2,079	172,400	2,079
2014-11-17	2,040	2,056	1,942	1,954	194,500	1,954
2014-11-14	2,003	2,008	1,983	2,001	67,800	2,001
2014-11-13	1,952	2,005	1,924	2,001	90,800	2,001
2014-11-12	2,001	2,036	1,961	1,972	149,200	1,972
2014-11-11	2,030	2,033	1,950	2,005	228,400	2,005
2014-11-10	2,080	2,095	2,000	2,055	218,400	2,055
2014-11-07	2,120	2,132	2,030	2,061	89,300	2,061
2014-11-06	2,175	2,175	2,106	2,112	93,700	2,112
2014-11-05	2,144	2,169	2,075	2,089	84,700	2,089
2014-11-04	2,200	2,210	2,139	2,175	144,400	2,175
2014-10-31	2,047	2,106	2,023	2,100	86,900	2,100
2014-10-30	1,988	2,029	1,982	2,013	66,100	2,013
2014-10-29	2,004	2,029	1,987	2,000	45,300	2,000
2014-10-28	1,998	2,015	1,964	1,983	40,600	1,983
2014-10-27	2,003	2,027	1,994	1,999	34,500	1,999
2014-10-24	2,039	2,040	1,994	2,002	35,500	2,002
2014-10-23	2,000	2,063	1,980	2,014	69,500	2,014
2014-10-22	1,964	2,035	1,961	2,032	56,300	2,032
2014-10-21	1,997	1,998	1,927	1,933	48,300	1,933
2014-10-20	1,960	1,996	1,956	1,980	48,600	1,980
2014-10-17	1,945	1,959	1,875	1,902	86,500	1,902
2014-10-16	1,951	1,983	1,938	1,945	82,900	1,945
2014-10-15	2,005	2,035	1,965	1,989	65,700	1,989
2014-10-14	2,013	2,022	1,975	1,981	112,100	1,981
2014-10-10	2,150	2,170	2,053	2,081	128,800	2,081
2014-10-09	2,155	2,220	2,142	2,151	200,300	2,151
2014-10-08	2,100	2,146	2,095	2,103	99,200	2,103
2014-10-07	2,126	2,220	2,125	2,147	220,000	2,147
2014-10-06	2,039	2,125	2,016	2,110	81,400	2,110
2014-10-03	2,010	2,070	1,988	2,003	91,200	2,003
2014-10-02	2,030	2,060	2,010	2,025	121,100	2,025
2014-10-01	2,085	2,164	2,065	2,080	144,700	2,080
2014-09-30	2,116	2,137	2,060	2,083	94,200	2,083
2014-09-29	2,060	2,137	2,041	2,134	184,900	2,134
2014-09-26	2,020	2,050	2,018	2,026	38,600	2,026
2014-09-25	2,012	2,072	1,998	2,037	119,700	2,037
2014-09-24	1,952	1,994	1,952	1,987	33,200	1,987
2014-09-22	2,004	2,020	1,964	1,992	52,600	1,992
2014-09-19	1,933	2,004	1,933	2,003	90,300	2,003
2014-09-18	1,928	1,956	1,922	1,942	35,000	1,942
2014-09-17	1,990	1,996	1,920	1,936	121,000	1,936
2014-09-16	2,028	2,031	1,963	1,984	76,300	1,984
2014-09-12	1,993	2,033	1,958	2,026	155,300	2,026
2014-09-11	1,970	1,985	1,955	1,968	57,600	1,968
2014-09-10	1,930	1,962	1,903	1,958	40,000	1,958
2014-09-09	1,975	1,989	1,934	1,937	48,400	1,937
2014-09-08	1,932	1,974	1,899	1,970	83,400	1,970
2014-09-05	1,970	1,977	1,904	1,913	81,100	1,913
2014-09-04	1,955	1,977	1,927	1,949	55,700	1,949
2014-09-03	1,975	1,987	1,938	1,956	105,200	1,956
2014-09-02	1,982	2,000	1,954	1,963	55,600	1,963
2014-09-01	1,997	2,010	1,959	1,967	89,900	1,967
2014-08-29	1,977	2,019	1,970	1,997	113,600	1,997
2014-08-28	1,960	2,034	1,948	1,975	324,500	1,975
2014-08-27	1,921	1,958	1,893	1,954	122,900	1,954
2014-08-26	1,955	1,955	1,901	1,921	117,100	1,921
2014-08-25	1,850	1,960	1,850	1,955	263,400	1,955
2014-08-22	1,821	1,861	1,800	1,838	138,600	1,838
2014-08-21	1,745	1,828	1,743	1,822	488,900	1,822
2014-08-20	1,725	1,750	1,701	1,724	62,800	1,724
2014-08-19	1,750	1,778	1,734	1,736	27,400	1,736
2014-08-18	1,717	1,754	1,706	1,745	34,000	1,745
2014-08-15	1,721	1,742	1,681	1,731	66,000	1,731
2014-08-14	1,683	1,737	1,675	1,704	127,900	1,704
2014-08-13	1,708	1,745	1,665	1,683	156,900	1,683
2014-08-12	1,709	1,770	1,709	1,721	93,000	1,721
2014-08-11	1,689	1,800	1,674	1,725	280,300	1,725
2014-08-08	1,692	1,707	1,594	1,676	123,200	1,676
2014-08-07	1,735	1,750	1,683	1,712	101,100	1,712
2014-08-06	1,720	1,768	1,720	1,758	69,300	1,758
2014-08-05	1,749	1,763	1,730	1,733	52,800	1,733
2014-08-04	1,745	1,766	1,736	1,738	51,100	1,738
2014-08-01	1,750	1,763	1,718	1,756	84,400	1,756
2014-07-31	1,801	1,811	1,743	1,748	87,700	1,748
2014-07-30	1,766	1,827	1,766	1,802	135,200	1,802
2014-07-29	1,770	1,783	1,743	1,763	78,300	1,763
2014-07-28	1,800	1,800	1,752	1,789	58,700	1,789
2014-07-25	1,810	1,831	1,781	1,791	96,300	1,791
2014-07-24	1,830	1,842	1,775	1,796	113,700	1,796
2014-07-23	1,839	1,854	1,826	1,838	128,900	1,838
2014-07-22	1,841	1,879	1,823	1,827	102,500	1,827
2014-07-18	1,802	1,816	1,787	1,796	90,100	1,796
2014-07-17	1,834	1,850	1,802	1,836	127,400	1,836
2014-07-16	1,825	1,847	1,822	1,834	99,400	1,834
2014-07-15	1,816	1,838	1,803	1,834	119,300	1,834
2014-07-14	1,785	1,807	1,759	1,804	58,400	1,804
2014-07-11	1,805	1,805	1,756	1,785	76,900	1,785
2014-07-10	1,786	1,818	1,762	1,800	128,100	1,800
2014-07-09	1,748	1,869	1,740	1,786	229,400	1,786
2014-07-08	1,706	1,745	1,701	1,734	75,100	1,734
2014-07-07	1,746	1,755	1,709	1,718	101,500	1,718
2014-07-04	1,785	1,799	1,750	1,755	70,900	1,755
2014-07-03	1,757	1,807	1,757	1,784	126,700	1,784
2014-07-02	1,704	1,765	1,704	1,757	133,100	1,757
2014-07-01	1,736	1,736	1,695	1,697	166,400	1,697
2014-06-30	1,749	1,749	1,720	1,736	96,400	1,736
2014-06-27	1,718	1,763	1,710	1,736	155,100	1,736
2014-06-26	1,739	1,739	1,694	1,718	133,000	1,718
2014-06-25	1,771	1,786	1,751	1,752	105,300	1,752
2014-06-24	1,788	1,798	1,765	1,777	111,100	1,777
2014-06-23	1,779	1,809	1,767	1,769	113,400	1,769
2014-06-20	1,790	1,830	1,757	1,796	221,100	1,796
2014-06-19	1,790	1,820	1,767	1,779	219,200	1,779
2014-06-18	1,761	1,810	1,740	1,797	473,700	1,797
2014-06-17	1,870	1,881	1,741	1,784	958,300	1,784
2014-06-16	1,800	2,016	1,744	1,928	1,805,000	1,928
2014-06-13	1,587	1,636	1,578	1,616	126,400	1,616
2014-06-12	1,588	1,592	1,568	1,588	110,600	1,588
2014-06-11	1,549	1,589	1,546	1,589	84,100	1,589
2014-06-10	1,565	1,565	1,518	1,550	101,400	1,550
2014-06-09	1,498	1,586	1,493	1,561	196,500	1,561
2014-06-06	1,476	1,495	1,465	1,489	71,000	1,489
2014-06-05	1,470	1,477	1,450	1,475	47,200	1,475
2014-06-04	1,467	1,496	1,456	1,470	114,600	1,470
2014-06-03	1,444	1,469	1,439	1,461	147,300	1,461
2014-06-02	1,378	1,464	1,369	1,453	264,300	1,453
2014-05-30	1,369	1,370	1,351	1,364	187,600	1,364
2014-05-29	1,343	1,368	1,332	1,358	79,900	1,358
2014-05-28	1,342	1,368	1,342	1,361	65,900	1,361
2014-05-27	1,326	1,342	1,320	1,326	34,400	1,326
2014-05-26	1,342	1,350	1,312	1,327	61,000	1,327
2014-05-23	1,365	1,365	1,345	1,349	45,400	1,349
2014-05-22	1,338	1,369	1,329	1,366	79,200	1,366
2014-05-21	1,270	1,324	1,270	1,314	50,700	1,314
2014-05-20	1,292	1,311	1,262	1,268	80,800	1,268
2014-05-19	1,301	1,315	1,285	1,293	83,600	1,293
2014-05-16	1,312	1,333	1,274	1,294	57,800	1,294
2014-05-15	1,327	1,351	1,305	1,348	73,000	1,348
2014-05-14	1,318	1,363	1,314	1,357	39,500	1,357
2014-05-13	1,339	1,346	1,308	1,318	46,400	1,318
2014-05-12	1,350	1,377	1,329	1,339	86,200	1,339
2014-05-09	1,301	1,321	1,272	1,303	36,900	1,303
2014-05-08	1,315	1,327	1,303	1,303	33,700	1,303
2014-05-07	1,346	1,348	1,312	1,315	44,300	1,315
2014-05-02	1,336	1,364	1,336	1,345	53,300	1,345
2014-05-01	1,301	1,338	1,301	1,336	24,500	1,336
2014-04-30	1,329	1,341	1,300	1,301	39,200	1,301
2014-04-28	1,360	1,368	1,324	1,331	68,000	1,331
2014-04-25	1,354	1,362	1,340	1,357	30,000	1,357
2014-04-24	1,345	1,355	1,341	1,351	36,800	1,351
2014-04-23	1,335	1,350	1,334	1,341	33,800	1,341
2014-04-22	1,339	1,368	1,337	1,342	72,800	1,342
2014-04-21	1,300	1,334	1,300	1,334	45,200	1,334
2014-04-18	1,292	1,294	1,270	1,293	25,700	1,293
2014-04-17	1,290	1,298	1,276	1,280	24,100	1,280
2014-04-16	1,250	1,277	1,248	1,271	33,000	1,271
2014-04-15	1,254	1,275	1,246	1,251	54,100	1,251
2014-04-14	1,289	1,297	1,244	1,244	44,300	1,244
2014-04-11	1,270	1,297	1,260	1,288	66,600	1,288
2014-04-10	1,324	1,338	1,300	1,311	81,700	1,311
2014-04-09	1,304	1,324	1,299	1,316	131,200	1,316
2014-04-08	1,294	1,312	1,261	1,304	151,600	1,304
2014-04-07	1,282	1,300	1,273	1,290	56,400	1,290
2014-04-04	1,267	1,289	1,258	1,281	137,000	1,281
2014-04-03	1,271	1,286	1,257	1,267	60,100	1,267
2014-04-02	1,262	1,290	1,262	1,269	65,700	1,269
2014-04-01	1,233	1,262	1,233	1,254	106,800	1,254
2014-03-31	1,220	1,243	1,213	1,233	67,600	1,233
2014-03-28	1,215	1,242	1,211	1,228	50,900	1,228
2014-03-27	1,260	1,260	1,194	1,224	139,500	1,224
2014-03-26	1,296	1,317	1,268	1,279	106,900	1,279
2014-03-25	1,309	1,309	1,268	1,288	104,800	1,288
2014-03-24	1,254	1,334	1,254	1,262	138,600	1,262
2014-03-20	1,273	1,296	1,227	1,240	114,200	1,240
2014-03-19	1,319	1,330	1,242	1,260	161,300	1,260
2014-03-18	1,280	1,335	1,280	1,315	212,900	1,315
2014-03-17	1,250	1,294	1,250	1,286	144,100	1,286
2014-03-14	1,249	1,260	1,234	1,250	132,900	1,250
2014-03-13	1,255	1,265	1,238	1,262	49,900	1,262
2014-03-12	1,230	1,258	1,222	1,248	65,100	1,248
2014-03-11	1,234	1,251	1,210	1,231	29,500	1,231
2014-03-10	1,234	1,252	1,216	1,238	31,000	1,238
2014-03-07	1,259	1,268	1,236	1,253	21,000	1,253
2014-03-06	1,246	1,254	1,218	1,249	27,000	1,249
2014-03-05	1,260	1,271	1,218	1,227	27,300	1,227
2014-03-04	1,178	1,244	1,177	1,241	30,400	1,241
2014-03-03	1,229	1,229	1,190	1,203	17,400	1,203
2014-02-28	1,230	1,240	1,210	1,228	36,400	1,228
2014-02-27	1,236	1,251	1,230	1,234	24,500	1,234
2014-02-26	1,250	1,258	1,238	1,239	19,300	1,239
2014-02-25	1,269	1,269	1,242	1,255	43,900	1,255
2014-02-24	1,234	1,260	1,234	1,253	96,100	1,253
2014-02-21	1,257	1,257	1,239	1,252	45,900	1,252
2014-02-20	1,252	1,290	1,246	1,251	75,900	1,251
2014-02-19	1,285	1,285	1,266	1,271	29,600	1,271
2014-02-18	1,282	1,284	1,265	1,278	56,300	1,278
2014-02-17	1,256	1,300	1,256	1,271	47,600	1,271
2014-02-14	1,237	1,272	1,236	1,244	57,800	1,244
2014-02-13	1,267	1,295	1,239	1,242	98,100	1,242
2014-02-12	1,216	1,271	1,216	1,243	84,900	1,243
2014-02-10	1,133	1,232	1,102	1,223	147,200	1,223
2014-02-07	1,119	1,148	1,097	1,141	49,000	1,141
2014-02-06	1,083	1,103	1,055	1,089	95,100	1,089
2014-02-05	1,132	1,136	1,059	1,081	97,700	1,081
2014-02-04	1,180	1,188	1,101	1,102	118,300	1,102
2014-02-03	1,210	1,240	1,210	1,219	72,300	1,219
2014-01-31	1,229	1,248	1,219	1,236	80,400	1,236
2014-01-30	1,225	1,238	1,211	1,232	105,300	1,232
2014-01-29	1,236	1,251	1,236	1,249	47,500	1,249
2014-01-28	1,263	1,263	1,224	1,230	100,100	1,230
2014-01-27	1,266	1,270	1,242	1,251	178,800	1,251
2014-01-24	1,297	1,340	1,280	1,305	267,000	1,305
2014-01-23	1,256	1,310	1,256	1,296	313,500	1,296
2014-01-22	1,254	1,259	1,246	1,253	83,000	1,253
2014-01-21	1,256	1,260	1,246	1,248	94,500	1,248
2014-01-20	1,259	1,261	1,249	1,256	50,800	1,256
2014-01-17	1,232	1,253	1,230	1,251	45,100	1,251
2014-01-16	1,251	1,268	1,247	1,249	95,000	1,249
2014-01-15	1,232	1,248	1,231	1,243	56,900	1,243
2014-01-14	1,238	1,239	1,225	1,228	75,400	1,228
2014-01-10	1,261	1,262	1,238	1,261	67,200	1,261
2014-01-09	1,262	1,262	1,255	1,262	28,500	1,262
2014-01-08	1,262	1,262	1,251	1,262	61,700	1,262
2014-01-07	1,273	1,279	1,258	1,260	56,900	1,260
2014-01-06	1,271	1,271	1,255	1,267	24,400	1,267

分割・併合履歴：なし