6640 I-PEX(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,025	3,030	2,988	3,010	31,300	3,010
2017-12-28	3,005	3,040	2,988	3,015	45,000	3,015
2017-12-27	2,920	3,040	2,903	3,020	101,400	3,020
2017-12-26	2,936	2,944	2,877	2,893	67,100	2,893
2017-12-25	2,927	2,977	2,925	2,948	52,700	2,948
2017-12-22	2,990	2,991	2,935	2,956	67,000	2,956
2017-12-21	3,035	3,040	2,965	2,999	70,600	2,999
2017-12-20	2,960	3,015	2,925	2,999	76,300	2,999
2017-12-19	3,020	3,020	2,958	2,976	55,000	2,976
2017-12-18	3,005	3,055	2,977	2,985	105,500	2,985
2017-12-15	2,995	2,995	2,943	2,959	50,500	2,959
2017-12-14	2,974	3,020	2,952	2,981	88,500	2,981
2017-12-13	3,020	3,050	2,963	2,974	117,600	2,974
2017-12-12	3,055	3,075	2,997	3,000	92,400	3,000
2017-12-11	3,125	3,150	3,010	3,030	103,300	3,030
2017-12-08	3,050	3,115	3,045	3,115	132,500	3,115
2017-12-07	2,968	3,045	2,968	3,035	93,900	3,035
2017-12-06	2,950	2,970	2,925	2,952	119,400	2,952
2017-12-05	2,891	2,965	2,881	2,948	115,900	2,948
2017-12-04	2,930	2,946	2,899	2,919	106,400	2,919
2017-12-01	3,000	3,010	2,901	2,918	131,900	2,918
2017-11-30	3,030	3,040	2,960	2,991	116,600	2,991
2017-11-29	3,140	3,175	2,997	3,055	114,600	3,055
2017-11-28	3,190	3,245	3,085	3,090	112,000	3,090
2017-11-27	3,180	3,190	3,110	3,140	98,300	3,140
2017-11-24	3,180	3,225	3,130	3,145	124,200	3,145
2017-11-22	3,200	3,300	3,170	3,220	211,100	3,220
2017-11-21	3,030	3,210	3,020	3,175	379,900	3,175
2017-11-20	2,872	3,035	2,854	2,979	238,400	2,979
2017-11-17	2,842	2,912	2,834	2,863	121,600	2,863
2017-11-16	2,695	2,776	2,665	2,759	71,700	2,759
2017-11-15	2,775	2,775	2,661	2,691	93,900	2,691
2017-11-13	2,876	2,886	2,785	2,790	127,400	2,790
2017-11-10	2,884	2,920	2,813	2,911	132,300	2,911
2017-11-09	2,922	2,999	2,873	2,934	155,000	2,934
2017-11-08	2,890	2,912	2,855	2,902	43,400	2,902
2017-11-07	2,841	2,912	2,841	2,890	62,700	2,890
2017-11-06	2,917	2,924	2,841	2,847	74,700	2,847
2017-11-02	2,900	2,925	2,854	2,893	74,200	2,893
2017-11-01	2,896	2,918	2,842	2,918	107,000	2,918
2017-10-31	2,800	2,874	2,793	2,869	122,400	2,869
2017-10-30	2,797	2,820	2,737	2,783	85,500	2,783
2017-10-27	2,788	2,825	2,779	2,817	144,600	2,817
2017-10-26	2,642	2,770	2,640	2,765	222,200	2,765
2017-10-25	2,615	2,658	2,582	2,642	107,400	2,642
2017-10-24	2,603	2,626	2,563	2,617	50,300	2,617
2017-10-23	2,550	2,618	2,536	2,603	77,700	2,603
2017-10-20	2,556	2,565	2,498	2,518	104,600	2,518
2017-10-19	2,603	2,618	2,569	2,601	53,400	2,601
2017-10-18	2,612	2,620	2,593	2,604	54,900	2,604
2017-10-17	2,601	2,629	2,588	2,618	51,800	2,618
2017-10-16	2,628	2,630	2,572	2,579	54,900	2,579
2017-10-13	2,669	2,669	2,565	2,619	82,500	2,619
2017-10-12	2,607	2,665	2,603	2,648	87,400	2,648
2017-10-11	2,610	2,634	2,574	2,593	70,800	2,593
2017-10-10	2,586	2,608	2,559	2,594	60,000	2,594
2017-10-06	2,558	2,598	2,535	2,554	78,100	2,554
2017-10-05	2,690	2,690	2,540	2,548	180,800	2,548
2017-10-04	2,615	2,737	2,612	2,690	196,300	2,690
2017-10-03	2,623	2,645	2,596	2,603	51,600	2,603
2017-10-02	2,610	2,628	2,597	2,616	40,200	2,616
2017-09-29	2,627	2,640	2,570	2,601	117,500	2,601
2017-09-28	2,550	2,637	2,546	2,628	145,600	2,628
2017-09-27	2,504	2,539	2,498	2,522	23,300	2,522
2017-09-26	2,505	2,532	2,478	2,501	42,900	2,501
2017-09-25	2,489	2,544	2,489	2,535	46,100	2,535
2017-09-22	2,580	2,580	2,482	2,505	66,000	2,505
2017-09-21	2,591	2,606	2,565	2,584	68,000	2,584
2017-09-20	2,599	2,599	2,534	2,560	51,500	2,560
2017-09-19	2,592	2,609	2,552	2,589	91,900	2,589
2017-09-15	2,512	2,560	2,510	2,554	56,400	2,554
2017-09-14	2,523	2,570	2,509	2,530	65,000	2,530
2017-09-13	2,570	2,590	2,522	2,525	71,500	2,525
2017-09-12	2,540	2,550	2,500	2,541	88,200	2,541
2017-09-11	2,450	2,525	2,448	2,493	81,500	2,493
2017-09-08	2,439	2,478	2,416	2,437	97,000	2,437
2017-09-07	2,382	2,447	2,381	2,436	108,900	2,436
2017-09-06	2,330	2,382	2,235	2,382	142,000	2,382
2017-09-05	2,480	2,493	2,371	2,391	111,400	2,391
2017-09-04	2,554	2,554	2,442	2,500	118,200	2,500
2017-09-01	2,513	2,590	2,508	2,571	236,500	2,571
2017-08-31	2,520	2,520	2,470	2,491	95,700	2,491
2017-08-30	2,500	2,540	2,444	2,513	208,400	2,513
2017-08-29	2,441	2,478	2,418	2,458	57,800	2,458
2017-08-28	2,450	2,485	2,430	2,453	83,700	2,453
2017-08-25	2,451	2,457	2,420	2,420	45,000	2,420
2017-08-24	2,390	2,455	2,386	2,418	71,300	2,418
2017-08-23	2,445	2,480	2,393	2,398	114,200	2,398
2017-08-22	2,360	2,424	2,360	2,418	94,200	2,418
2017-08-21	2,415	2,449	2,324	2,358	109,600	2,358
2017-08-18	2,359	2,404	2,350	2,381	118,300	2,381
2017-08-17	2,303	2,415	2,275	2,409	173,800	2,409
2017-08-16	2,342	2,370	2,272	2,272	142,800	2,272
2017-08-15	2,206	2,341	2,206	2,292	137,200	2,292
2017-08-14	2,205	2,213	2,150	2,196	240,700	2,196
2017-08-10	2,316	2,320	2,213	2,221	245,400	2,221
2017-08-09	2,415	2,418	2,344	2,366	147,000	2,366
2017-08-08	2,459	2,503	2,420	2,429	95,900	2,429
2017-08-07	2,442	2,454	2,421	2,425	51,200	2,425
2017-08-04	2,391	2,444	2,386	2,415	77,100	2,415
2017-08-03	2,427	2,427	2,400	2,401	42,200	2,401
2017-08-02	2,339	2,456	2,339	2,445	74,400	2,445
2017-08-01	2,444	2,451	2,330	2,349	136,500	2,349
2017-07-31	2,441	2,484	2,439	2,462	64,500	2,462
2017-07-28	2,535	2,535	2,439	2,449	182,700	2,449
2017-07-27	2,527	2,548	2,479	2,529	103,800	2,529
2017-07-26	2,515	2,545	2,511	2,525	90,900	2,525
2017-07-25	2,564	2,564	2,503	2,505	133,900	2,505
2017-07-24	2,570	2,576	2,528	2,564	120,000	2,564
2017-07-21	2,541	2,593	2,488	2,572	207,600	2,572
2017-07-20	2,460	2,559	2,460	2,541	292,500	2,541
2017-07-19	2,438	2,474	2,389	2,467	252,200	2,467
2017-07-18	2,369	2,453	2,331	2,437	605,300	2,437
2017-07-14	2,214	2,234	2,211	2,219	45,100	2,219
2017-07-13	2,172	2,231	2,157	2,202	124,900	2,202
2017-07-12	2,160	2,178	2,151	2,162	31,700	2,162
2017-07-11	2,136	2,172	2,131	2,169	31,300	2,169
2017-07-10	2,136	2,198	2,131	2,141	71,000	2,141
2017-07-07	2,114	2,135	2,098	2,111	30,100	2,111
2017-07-06	2,110	2,179	2,108	2,126	97,900	2,126
2017-07-05	2,084	2,114	2,077	2,095	42,900	2,095
2017-07-04	2,159	2,159	2,067	2,084	71,900	2,084
2017-07-03	2,175	2,199	2,129	2,134	100,000	2,134
2017-06-30	2,094	2,181	2,094	2,172	154,100	2,172
2017-06-29	2,056	2,146	2,056	2,144	181,100	2,144
2017-06-28	2,054	2,093	2,046	2,054	93,300	2,054
2017-06-27	2,050	2,058	2,030	2,038	53,100	2,038
2017-06-26	1,991	2,088	1,991	2,044	95,000	2,044
2017-06-23	2,044	2,044	1,980	1,989	54,200	1,989
2017-06-22	2,037	2,056	2,026	2,038	42,300	2,038
2017-06-21	2,076	2,076	2,037	2,037	50,500	2,037
2017-06-20	2,022	2,096	2,022	2,076	95,800	2,076
2017-06-19	2,027	2,044	2,015	2,021	39,900	2,021
2017-06-16	2,039	2,051	2,007	2,017	50,500	2,017
2017-06-15	2,030	2,058	2,016	2,021	86,800	2,021
2017-06-14	2,075	2,086	2,037	2,037	93,800	2,037
2017-06-13	2,043	2,074	2,020	2,067	152,300	2,067
2017-06-12	2,014	2,082	2,014	2,058	311,100	2,058
2017-06-09	1,941	1,983	1,926	1,975	77,500	1,975
2017-06-08	1,939	1,978	1,929	1,952	63,300	1,952
2017-06-07	1,900	1,941	1,895	1,931	108,100	1,931
2017-06-06	1,951	1,951	1,890	1,894	115,500	1,894
2017-06-05	2,003	2,011	1,953	1,954	74,500	1,954
2017-06-02	1,992	2,041	1,977	2,022	137,000	2,022
2017-06-01	1,948	1,990	1,934	1,971	94,500	1,971
2017-05-31	1,965	1,993	1,935	1,938	85,000	1,938
2017-05-30	1,960	1,984	1,947	1,965	65,900	1,965
2017-05-29	2,000	2,005	1,962	1,963	64,000	1,963
2017-05-26	2,035	2,038	1,954	1,991	195,000	1,991
2017-05-25	2,010	2,086	2,005	2,068	187,700	2,068
2017-05-24	2,024	2,039	1,991	2,011	124,600	2,011
2017-05-23	1,998	2,039	1,962	2,017	302,100	2,017
2017-05-22	1,917	2,018	1,917	2,007	335,300	2,007
2017-05-19	1,825	1,905	1,801	1,895	249,700	1,895
2017-05-18	1,727	1,791	1,727	1,785	77,000	1,785
2017-05-17	1,826	1,826	1,790	1,794	54,000	1,794
2017-05-16	1,845	1,857	1,827	1,840	72,800	1,840
2017-05-15	1,842	1,843	1,808	1,825	69,600	1,825
2017-05-12	1,858	1,863	1,828	1,840	62,600	1,840
2017-05-11	1,897	1,898	1,850	1,860	115,000	1,860
2017-05-10	1,763	1,888	1,757	1,870	431,100	1,870
2017-05-09	1,770	1,771	1,704	1,723	88,700	1,723
2017-05-08	1,740	1,770	1,725	1,744	77,500	1,744
2017-05-02	1,694	1,711	1,690	1,698	51,500	1,698
2017-05-01	1,638	1,685	1,638	1,677	38,300	1,677
2017-04-28	1,669	1,676	1,634	1,638	86,100	1,638
2017-04-27	1,682	1,685	1,657	1,665	43,600	1,665
2017-04-26	1,681	1,697	1,668	1,678	67,900	1,678
2017-04-25	1,588	1,665	1,584	1,646	71,200	1,646
2017-04-24	1,623	1,624	1,588	1,593	60,800	1,593
2017-04-21	1,601	1,610	1,577	1,595	38,600	1,595
2017-04-20	1,560	1,591	1,560	1,564	44,800	1,564
2017-04-19	1,558	1,565	1,538	1,553	39,700	1,553
2017-04-18	1,563	1,590	1,550	1,562	46,100	1,562
2017-04-17	1,540	1,558	1,523	1,539	50,600	1,539
2017-04-14	1,563	1,607	1,556	1,565	57,700	1,565
2017-04-13	1,561	1,600	1,551	1,573	76,700	1,573
2017-04-12	1,631	1,631	1,597	1,601	62,200	1,601
2017-04-11	1,646	1,660	1,635	1,649	33,200	1,649
2017-04-10	1,657	1,671	1,646	1,653	35,800	1,653
2017-04-07	1,670	1,683	1,634	1,649	86,200	1,649
2017-04-06	1,705	1,718	1,652	1,655	89,700	1,655
2017-04-05	1,728	1,776	1,716	1,721	68,500	1,721
2017-04-04	1,748	1,761	1,694	1,716	101,800	1,716
2017-04-03	1,755	1,778	1,740	1,756	62,300	1,756
2017-03-31	1,800	1,807	1,757	1,757	58,300	1,757
2017-03-30	1,767	1,792	1,765	1,785	35,500	1,785
2017-03-29	1,802	1,802	1,765	1,771	36,500	1,771
2017-03-28	1,786	1,809	1,781	1,793	49,500	1,793
2017-03-27	1,775	1,786	1,760	1,760	50,000	1,760
2017-03-24	1,795	1,810	1,780	1,807	63,500	1,807
2017-03-23	1,736	1,789	1,735	1,785	71,500	1,785
2017-03-22	1,798	1,810	1,763	1,764	102,700	1,764
2017-03-21	1,841	1,844	1,807	1,835	58,500	1,835
2017-03-17	1,843	1,880	1,829	1,829	129,600	1,829
2017-03-16	1,816	1,866	1,804	1,860	66,200	1,860
2017-03-15	1,820	1,840	1,815	1,827	50,400	1,827
2017-03-14	1,845	1,854	1,822	1,832	55,300	1,832
2017-03-13	1,860	1,863	1,826	1,835	54,400	1,835
2017-03-10	1,872	1,875	1,833	1,866	78,300	1,866
2017-03-09	1,829	1,856	1,822	1,846	76,200	1,846
2017-03-08	1,835	1,837	1,795	1,815	133,900	1,815
2017-03-07	1,886	1,886	1,836	1,841	112,200	1,841
2017-03-06	1,883	1,914	1,873	1,885	101,700	1,885
2017-03-03	1,881	1,903	1,870	1,887	115,200	1,887
2017-03-02	1,850	1,896	1,848	1,881	194,800	1,881
2017-03-01	1,800	1,850	1,786	1,850	172,700	1,850
2017-02-28	1,780	1,800	1,769	1,792	132,100	1,792
2017-02-27	1,787	1,787	1,749	1,772	63,300	1,772
2017-02-24	1,764	1,800	1,753	1,789	110,900	1,789
2017-02-23	1,778	1,783	1,736	1,768	81,500	1,768
2017-02-22	1,793	1,804	1,778	1,784	70,900	1,784
2017-02-21	1,800	1,800	1,750	1,782	211,100	1,782
2017-02-20	1,730	1,803	1,730	1,796	310,200	1,796
2017-02-17	1,695	1,750	1,686	1,734	265,900	1,734
2017-02-16	1,626	1,711	1,621	1,678	148,100	1,678
2017-02-15	1,570	1,650	1,569	1,641	150,100	1,641
2017-02-14	1,583	1,589	1,556	1,570	108,400	1,570
2017-02-13	1,564	1,605	1,561	1,583	257,100	1,583
2017-02-10	1,625	1,625	1,532	1,540	552,400	1,540
2017-02-09	1,329	1,343	1,319	1,325	19,800	1,325
2017-02-08	1,325	1,339	1,318	1,333	17,800	1,333
2017-02-07	1,321	1,336	1,318	1,319	25,500	1,319
2017-02-06	1,335	1,335	1,318	1,330	17,900	1,330
2017-02-03	1,315	1,336	1,307	1,312	14,200	1,312
2017-02-02	1,360	1,360	1,305	1,311	24,700	1,311
2017-02-01	1,340	1,362	1,331	1,357	30,900	1,357
2017-01-31	1,354	1,369	1,342	1,345	39,800	1,345
2017-01-30	1,389	1,393	1,369	1,370	28,300	1,370
2017-01-27	1,395	1,396	1,381	1,389	34,200	1,389
2017-01-26	1,364	1,388	1,363	1,380	43,500	1,380
2017-01-25	1,318	1,349	1,318	1,339	27,300	1,339
2017-01-24	1,309	1,314	1,296	1,302	19,000	1,302
2017-01-23	1,316	1,320	1,303	1,305	23,500	1,305
2017-01-20	1,326	1,345	1,323	1,334	12,400	1,334
2017-01-19	1,337	1,342	1,309	1,323	24,500	1,323
2017-01-18	1,291	1,326	1,282	1,318	37,800	1,318
2017-01-17	1,320	1,338	1,307	1,312	58,800	1,312
2017-01-16	1,346	1,351	1,321	1,329	32,000	1,329
2017-01-13	1,348	1,357	1,341	1,352	52,300	1,352
2017-01-12	1,380	1,384	1,343	1,354	48,500	1,354
2017-01-11	1,379	1,393	1,370	1,383	43,300	1,383
2017-01-10	1,372	1,395	1,353	1,366	71,000	1,366
2017-01-06	1,380	1,391	1,371	1,388	44,400	1,388
2017-01-05	1,415	1,415	1,371	1,394	60,600	1,394
2017-01-04	1,333	1,414	1,325	1,411	120,600	1,411

分割・併合履歴：なし