6640 I-PEX(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,320	1,328	1,309	1,315	120,100	1,315
2016-12-29	1,363	1,365	1,329	1,335	79,800	1,335
2016-12-28	1,355	1,373	1,351	1,371	36,400	1,371
2016-12-27	1,350	1,375	1,345	1,359	59,900	1,359
2016-12-26	1,370	1,377	1,345	1,352	59,400	1,352
2016-12-22	1,382	1,389	1,369	1,374	55,200	1,374
2016-12-21	1,405	1,419	1,393	1,399	61,300	1,399
2016-12-20	1,412	1,412	1,388	1,403	58,800	1,403
2016-12-19	1,416	1,434	1,415	1,423	40,400	1,423
2016-12-16	1,410	1,439	1,407	1,435	108,500	1,435
2016-12-15	1,428	1,439	1,389	1,401	98,000	1,401
2016-12-14	1,426	1,439	1,401	1,428	60,100	1,428
2016-12-13	1,434	1,442	1,392	1,421	101,400	1,421
2016-12-12	1,465	1,486	1,444	1,461	70,600	1,461
2016-12-09	1,419	1,470	1,419	1,464	97,000	1,464
2016-12-08	1,388	1,432	1,383	1,416	106,200	1,416
2016-12-07	1,320	1,376	1,315	1,376	124,600	1,376
2016-12-06	1,345	1,347	1,309	1,317	53,200	1,317
2016-12-05	1,329	1,329	1,304	1,325	50,700	1,325
2016-12-02	1,366	1,366	1,301	1,314	110,800	1,314
2016-12-01	1,379	1,395	1,364	1,370	70,600	1,370
2016-11-30	1,359	1,373	1,354	1,371	52,600	1,371
2016-11-29	1,369	1,374	1,351	1,373	44,900	1,373
2016-11-28	1,360	1,374	1,340	1,373	37,800	1,373
2016-11-25	1,364	1,379	1,341	1,363	54,900	1,363
2016-11-24	1,359	1,384	1,349	1,355	61,900	1,355
2016-11-22	1,330	1,400	1,330	1,384	142,200	1,384
2016-11-21	1,275	1,325	1,270	1,322	87,100	1,322
2016-11-18	1,263	1,274	1,255	1,265	61,200	1,265
2016-11-17	1,254	1,261	1,202	1,250	87,900	1,250
2016-11-16	1,247	1,262	1,230	1,255	50,400	1,255
2016-11-15	1,249	1,260	1,216	1,227	49,900	1,227
2016-11-14	1,233	1,248	1,219	1,240	62,600	1,240
2016-11-11	1,190	1,233	1,188	1,231	127,300	1,231
2016-11-10	1,117	1,188	1,115	1,175	84,900	1,175
2016-11-09	1,150	1,150	1,037	1,056	65,500	1,056
2016-11-08	1,155	1,160	1,134	1,140	33,900	1,140
2016-11-07	1,141	1,157	1,138	1,149	41,800	1,149
2016-11-04	1,132	1,140	1,089	1,118	40,200	1,118
2016-11-02	1,167	1,170	1,140	1,150	38,800	1,150
2016-11-01	1,150	1,177	1,140	1,169	33,400	1,169
2016-10-31	1,155	1,166	1,133	1,161	49,800	1,161
2016-10-28	1,186	1,193	1,172	1,185	55,900	1,185
2016-10-27	1,166	1,188	1,164	1,179	29,700	1,179
2016-10-26	1,170	1,170	1,102	1,163	80,100	1,163
2016-10-25	1,167	1,190	1,167	1,173	39,200	1,173
2016-10-24	1,162	1,195	1,155	1,159	51,000	1,159
2016-10-21	1,148	1,185	1,148	1,171	39,700	1,171
2016-10-20	1,131	1,168	1,131	1,146	56,600	1,146
2016-10-19	1,140	1,160	1,118	1,136	52,600	1,136
2016-10-17	1,096	1,149	1,096	1,141	38,400	1,141
2016-10-13	1,090	1,110	1,081	1,090	32,200	1,090
2016-10-12	1,138	1,138	1,092	1,093	58,600	1,093
2016-10-11	1,141	1,164	1,134	1,142	54,300	1,142
2016-10-07	1,119	1,161	1,119	1,161	85,100	1,161
2016-10-06	1,089	1,129	1,086	1,128	86,100	1,128
2016-10-05	1,047	1,077	1,047	1,072	46,400	1,072
2016-10-04	1,034	1,040	1,033	1,038	13,100	1,038
2016-10-03	1,038	1,038	1,020	1,025	7,300	1,025
2016-09-30	1,029	1,029	1,012	1,023	29,000	1,023
2016-09-29	1,012	1,040	1,012	1,035	26,200	1,035
2016-09-28	1,011	1,011	998	1,009	21,900	1,009
2016-09-27	983	1,000	975	1,000	27,400	1,000
2016-09-26	989	993	985	987	13,100	987
2016-09-23	999	999	983	995	19,900	995
2016-09-21	979	999	968	999	23,000	999
2016-09-20	990	993	968	971	25,800	971
2016-09-16	972	990	972	990	34,200	990
2016-09-15	975	988	971	972	30,100	972
2016-09-14	1,008	1,008	983	986	36,400	986
2016-09-13	1,014	1,019	1,007	1,009	11,700	1,009
2016-09-12	1,019	1,020	1,000	1,014	19,000	1,014
2016-09-09	1,016	1,033	1,016	1,032	22,300	1,032
2016-09-08	1,011	1,023	1,009	1,017	16,500	1,017
2016-09-07	1,020	1,024	1,005	1,013	22,600	1,013
2016-09-06	1,032	1,035	1,020	1,028	17,000	1,028
2016-09-05	1,032	1,040	1,025	1,032	33,100	1,032
2016-09-02	1,010	1,011	1,001	1,011	13,900	1,011
2016-09-01	1,022	1,026	1,014	1,020	14,000	1,020
2016-08-31	1,006	1,033	1,006	1,031	34,800	1,031
2016-08-30	997	1,011	997	1,006	18,000	1,006
2016-08-29	974	1,007	968	1,007	43,000	1,007
2016-08-26	965	969	958	959	28,500	959
2016-08-25	961	973	958	959	33,100	959
2016-08-24	975	982	961	961	36,200	961
2016-08-23	989	995	969	972	70,300	972
2016-08-22	994	1,013	986	1,011	76,000	1,011
2016-08-19	979	1,005	976	1,005	41,900	1,005
2016-08-18	975	994	973	984	34,400	984
2016-08-17	970	987	970	983	34,600	983
2016-08-16	984	994	971	975	34,300	975
2016-08-15	978	1,000	978	984	33,300	984
2016-08-12	976	993	975	978	60,500	978
2016-08-10	977	1,002	972	978	141,400	978
2016-08-09	1,033	1,041	1,021	1,037	39,200	1,037
2016-08-08	1,045	1,062	1,020	1,025	94,000	1,025
2016-08-05	1,047	1,047	1,026	1,032	13,200	1,032
2016-08-04	1,007	1,038	1,003	1,035	46,300	1,035
2016-08-03	1,014	1,015	996	998	34,800	998
2016-08-02	1,045	1,055	1,022	1,028	54,300	1,028
2016-08-01	1,068	1,068	1,047	1,057	15,400	1,057
2016-07-29	1,060	1,074	1,044	1,068	40,600	1,068
2016-07-28	1,082	1,082	1,053	1,061	71,500	1,061
2016-07-27	1,048	1,083	1,041	1,082	61,500	1,082
2016-07-26	1,054	1,054	1,023	1,031	31,800	1,031
2016-07-25	1,062	1,080	1,052	1,054	32,500	1,054
2016-07-22	1,037	1,060	1,030	1,051	33,900	1,051
2016-07-21	1,053	1,065	1,041	1,052	49,200	1,052
2016-07-20	1,061	1,061	1,029	1,035	26,100	1,035
2016-07-19	1,067	1,073	1,049	1,061	34,900	1,061
2016-07-15	1,043	1,075	1,040	1,067	43,400	1,067
2016-07-14	1,048	1,058	1,037	1,048	33,000	1,048
2016-07-13	1,057	1,076	1,051	1,055	49,200	1,055
2016-07-12	1,000	1,042	997	1,027	76,700	1,027
2016-07-11	943	984	943	980	57,100	980
2016-07-08	934	944	917	923	43,700	923
2016-07-07	934	949	932	940	19,800	940
2016-07-06	950	950	926	941	45,900	941
2016-07-05	983	983	954	959	29,200	959
2016-07-04	955	979	952	971	26,400	971
2016-07-01	976	984	958	962	36,200	962
2016-06-30	998	1,003	967	969	40,800	969
2016-06-29	970	990	955	984	44,300	984
2016-06-28	959	967	927	955	55,200	955
2016-06-27	970	987	966	984	59,000	984
2016-06-24	1,062	1,078	945	968	95,900	968
2016-06-23	1,030	1,059	1,028	1,055	34,500	1,055
2016-06-22	1,050	1,053	1,035	1,043	27,700	1,043
2016-06-21	1,047	1,074	1,046	1,062	44,000	1,062
2016-06-20	1,025	1,072	1,025	1,066	85,200	1,066
2016-06-17	984	1,023	984	1,023	62,600	1,023
2016-06-16	990	1,001	962	965	56,100	965
2016-06-15	985	998	970	987	89,300	987
2016-06-14	1,010	1,016	988	1,000	58,400	1,000
2016-06-13	1,055	1,055	1,016	1,017	63,000	1,017
2016-06-10	1,070	1,081	1,060	1,070	32,100	1,070
2016-06-09	1,075	1,091	1,074	1,079	18,500	1,079
2016-06-08	1,076	1,090	1,068	1,088	20,500	1,088
2016-06-07	1,077	1,093	1,073	1,076	36,900	1,076
2016-06-06	1,070	1,079	1,051	1,077	69,000	1,077
2016-06-03	1,078	1,094	1,077	1,088	38,700	1,088
2016-06-02	1,126	1,126	1,080	1,082	53,700	1,082
2016-06-01	1,100	1,136	1,096	1,130	68,400	1,130
2016-05-31	1,093	1,116	1,083	1,112	70,800	1,112
2016-05-30	1,089	1,097	1,076	1,095	68,300	1,095
2016-05-27	1,086	1,093	1,073	1,080	50,200	1,080
2016-05-26	1,097	1,111	1,086	1,089	56,200	1,089
2016-05-25	1,098	1,103	1,070	1,080	69,900	1,080
2016-05-24	1,082	1,086	1,070	1,076	51,000	1,076
2016-05-23	1,114	1,114	1,058	1,092	148,300	1,092
2016-05-20	1,109	1,119	1,085	1,118	36,800	1,118
2016-05-19	1,130	1,141	1,106	1,111	24,700	1,111
2016-05-18	1,131	1,152	1,110	1,126	39,500	1,126
2016-05-17	1,113	1,141	1,108	1,141	36,500	1,141
2016-05-16	1,102	1,127	1,102	1,107	23,800	1,107
2016-05-13	1,141	1,144	1,104	1,107	36,600	1,107
2016-05-12	1,100	1,143	1,091	1,142	83,600	1,142
2016-05-11	1,110	1,140	1,052	1,107	398,300	1,107
2016-05-10	1,155	1,172	1,133	1,169	77,200	1,169
2016-05-09	1,150	1,169	1,143	1,145	42,800	1,145
2016-05-06	1,179	1,180	1,138	1,150	95,000	1,150
2016-05-02	1,189	1,245	1,171	1,180	65,600	1,180
2016-04-28	1,283	1,288	1,233	1,235	54,400	1,235
2016-04-27	1,250	1,261	1,237	1,247	22,900	1,247
2016-04-26	1,280	1,281	1,232	1,239	29,800	1,239
2016-04-25	1,294	1,294	1,256	1,275	30,100	1,275
2016-04-22	1,240	1,288	1,234	1,283	61,700	1,283
2016-04-21	1,247	1,275	1,247	1,266	51,000	1,266
2016-04-20	1,252	1,266	1,230	1,241	37,400	1,241
2016-04-19	1,210	1,253	1,210	1,238	36,200	1,238
2016-04-18	1,227	1,227	1,195	1,200	39,300	1,200
2016-04-15	1,238	1,263	1,238	1,246	37,500	1,246
2016-04-14	1,239	1,270	1,239	1,266	75,600	1,266
2016-04-13	1,201	1,236	1,193	1,223	50,800	1,223
2016-04-12	1,125	1,185	1,125	1,182	49,100	1,182
2016-04-11	1,167	1,167	1,112	1,138	43,900	1,138
2016-04-08	1,114	1,168	1,102	1,154	47,600	1,154
2016-04-07	1,128	1,152	1,114	1,122	41,100	1,122
2016-04-06	1,102	1,133	1,101	1,119	62,900	1,119
2016-04-05	1,162	1,162	1,107	1,113	96,100	1,113
2016-04-04	1,166	1,187	1,155	1,162	88,900	1,162
2016-04-01	1,243	1,243	1,152	1,154	163,300	1,154
2016-03-31	1,254	1,276	1,245	1,245	76,800	1,245
2016-03-30	1,290	1,305	1,243	1,248	58,500	1,248
2016-03-29	1,278	1,293	1,264	1,288	58,300	1,288
2016-03-28	1,261	1,283	1,250	1,278	70,000	1,278
2016-03-25	1,254	1,267	1,233	1,245	75,700	1,245
2016-03-24	1,292	1,292	1,252	1,254	55,700	1,254
2016-03-23	1,303	1,310	1,294	1,301	50,000	1,301
2016-03-22	1,311	1,333	1,260	1,295	176,400	1,295
2016-03-18	1,286	1,325	1,281	1,297	62,100	1,297
2016-03-17	1,312	1,365	1,280	1,300	96,800	1,300
2016-03-16	1,302	1,330	1,294	1,303	49,900	1,303
2016-03-15	1,316	1,352	1,298	1,308	49,900	1,308
2016-03-14	1,312	1,358	1,312	1,333	59,400	1,333
2016-03-11	1,278	1,314	1,265	1,300	53,200	1,300
2016-03-10	1,271	1,315	1,259	1,304	77,300	1,304
2016-03-09	1,238	1,261	1,214	1,257	61,700	1,257
2016-03-08	1,277	1,300	1,232	1,262	58,300	1,262
2016-03-07	1,308	1,325	1,270	1,277	102,400	1,277
2016-03-04	1,252	1,315	1,252	1,306	78,700	1,306
2016-03-03	1,211	1,262	1,211	1,259	59,000	1,259
2016-03-02	1,182	1,230	1,179	1,211	105,900	1,211
2016-03-01	1,154	1,166	1,126	1,152	99,300	1,152
2016-02-29	1,157	1,233	1,148	1,154	281,000	1,154
2016-02-26	1,168	1,178	1,128	1,138	219,600	1,138
2016-02-25	1,159	1,188	1,155	1,173	140,800	1,173
2016-02-24	1,237	1,239	1,152	1,162	242,000	1,162
2016-02-23	1,281	1,313	1,255	1,267	63,500	1,267
2016-02-22	1,340	1,342	1,278	1,285	68,000	1,285
2016-02-19	1,340	1,366	1,296	1,354	83,800	1,354
2016-02-18	1,322	1,374	1,302	1,356	87,200	1,356
2016-02-17	1,238	1,289	1,238	1,279	108,400	1,279
2016-02-16	1,172	1,263	1,170	1,238	96,300	1,238
2016-02-15	1,207	1,207	1,136	1,159	95,500	1,159
2016-02-12	1,174	1,178	1,086	1,087	165,900	1,087
2016-02-10	1,315	1,340	1,240	1,264	59,800	1,264
2016-02-09	1,345	1,347	1,306	1,308	111,900	1,308
2016-02-08	1,310	1,393	1,306	1,374	59,700	1,374
2016-02-05	1,372	1,378	1,306	1,327	67,800	1,327
2016-02-04	1,396	1,427	1,371	1,372	37,600	1,372
2016-02-03	1,430	1,462	1,398	1,403	79,100	1,403
2016-02-02	1,488	1,488	1,459	1,477	43,400	1,477
2016-02-01	1,452	1,495	1,450	1,489	83,100	1,489
2016-01-29	1,383	1,445	1,377	1,437	73,200	1,437
2016-01-28	1,423	1,433	1,381	1,389	85,400	1,389
2016-01-27	1,406	1,460	1,406	1,457	56,700	1,457
2016-01-26	1,421	1,424	1,372	1,376	45,500	1,376
2016-01-25	1,459	1,462	1,428	1,452	37,500	1,452
2016-01-22	1,433	1,459	1,403	1,458	46,500	1,458
2016-01-21	1,363	1,454	1,359	1,359	73,500	1,359
2016-01-20	1,433	1,455	1,392	1,393	85,500	1,393
2016-01-19	1,414	1,462	1,408	1,448	35,600	1,448
2016-01-18	1,438	1,440	1,404	1,428	38,600	1,428
2016-01-15	1,485	1,535	1,465	1,470	118,800	1,470
2016-01-14	1,440	1,486	1,423	1,469	76,000	1,469
2016-01-13	1,424	1,505	1,424	1,487	83,500	1,487
2016-01-12	1,462	1,472	1,401	1,402	86,600	1,402
2016-01-08	1,453	1,526	1,447	1,495	83,000	1,495
2016-01-07	1,523	1,544	1,483	1,483	73,900	1,483
2016-01-06	1,566	1,583	1,535	1,544	73,100	1,544
2016-01-05	1,584	1,608	1,561	1,561	41,300	1,561
2016-01-04	1,615	1,633	1,575	1,580	56,600	1,580

分割・併合履歴：なし