6640 I-PEX(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,643	2,665	2,598	2,643	179,200	2,643
2019-12-27	2,600	2,688	2,577	2,644	348,200	2,644
2019-12-26	2,582	2,615	2,544	2,600	249,200	2,600
2019-12-25	2,457	2,613	2,457	2,595	423,400	2,595
2019-12-24	2,494	2,519	2,455	2,489	313,500	2,489
2019-12-23	2,530	2,555	2,461	2,469	187,600	2,469
2019-12-20	2,491	2,532	2,449	2,530	267,400	2,530
2019-12-19	2,453	2,522	2,420	2,510	350,700	2,510
2019-12-18	2,551	2,552	2,438	2,466	553,100	2,466
2019-12-17	2,680	2,680	2,561	2,574	349,200	2,574
2019-12-16	2,666	2,713	2,626	2,645	395,700	2,645
2019-12-13	2,619	2,684	2,586	2,681	561,300	2,681
2019-12-12	2,640	2,654	2,543	2,543	381,700	2,543
2019-12-11	2,694	2,712	2,582	2,614	570,200	2,614
2019-12-10	2,645	2,725	2,614	2,693	628,200	2,693
2019-12-09	2,693	2,730	2,623	2,650	1,774,700	2,650
2019-12-06	2,699	2,770	2,688	2,743	615,400	2,743
2019-12-05	2,778	2,778	2,637	2,667	669,500	2,667
2019-12-04	2,690	2,790	2,680	2,780	568,800	2,780
2019-12-03	2,620	2,722	2,608	2,713	681,000	2,713
2019-12-02	2,630	2,686	2,535	2,645	844,000	2,645
2019-11-29	2,510	2,649	2,510	2,629	991,000	2,629
2019-11-28	2,471	2,509	2,442	2,487	369,000	2,487
2019-11-27	2,484	2,489	2,422	2,480	532,700	2,480
2019-11-26	2,447	2,523	2,444	2,493	568,400	2,493
2019-11-25	2,422	2,459	2,368	2,447	659,600	2,447
2019-11-22	2,400	2,425	2,310	2,416	1,914,400	2,416
2019-11-21	2,579	2,622	2,513	2,567	408,000	2,567
2019-11-20	2,640	2,707	2,625	2,630	252,500	2,630
2019-11-19	2,659	2,689	2,621	2,682	162,500	2,682
2019-11-18	2,630	2,694	2,566	2,684	413,700	2,684
2019-11-15	2,735	2,758	2,638	2,650	452,700	2,650
2019-11-14	2,840	2,865	2,710	2,733	495,500	2,733
2019-11-13	3,050	3,055	2,720	2,870	988,900	2,870
2019-11-12	3,230	3,330	2,942	2,978	960,100	2,978
2019-11-11	2,960	3,160	2,938	3,160	1,065,300	3,160
2019-11-08	2,738	2,739	2,638	2,660	206,700	2,660
2019-11-07	2,620	2,700	2,593	2,689	183,200	2,689
2019-11-06	2,690	2,697	2,611	2,620	111,100	2,620
2019-11-05	2,685	2,710	2,644	2,665	160,400	2,665
2019-11-01	2,651	2,719	2,615	2,626	166,000	2,626
2019-10-31	2,790	2,816	2,621	2,700	345,500	2,700
2019-10-30	2,790	2,823	2,724	2,784	356,700	2,784
2019-10-29	2,636	2,837	2,636	2,806	597,100	2,806
2019-10-28	2,602	2,690	2,602	2,618	226,400	2,618
2019-10-25	2,600	2,626	2,583	2,624	164,800	2,624
2019-10-24	2,621	2,635	2,576	2,612	102,200	2,612
2019-10-23	2,568	2,611	2,539	2,602	197,900	2,602
2019-10-21	2,617	2,649	2,535	2,538	227,200	2,538
2019-10-18	2,538	2,625	2,538	2,619	240,200	2,619
2019-10-17	2,554	2,574	2,517	2,525	154,400	2,525
2019-10-16	2,595	2,677	2,570	2,581	361,300	2,581
2019-10-15	2,525	2,623	2,525	2,552	369,800	2,552
2019-10-11	2,493	2,524	2,455	2,492	276,200	2,492
2019-10-10	2,536	2,564	2,456	2,460	331,900	2,460
2019-10-09	2,424	2,553	2,411	2,551	482,800	2,551
2019-10-08	2,529	2,543	2,456	2,467	404,600	2,467
2019-10-07	2,588	2,620	2,528	2,528	254,000	2,528
2019-10-04	2,562	2,604	2,532	2,588	292,000	2,588
2019-10-03	2,535	2,570	2,501	2,549	272,600	2,549
2019-10-02	2,510	2,613	2,505	2,552	321,000	2,552
2019-10-01	2,627	2,635	2,556	2,560	331,900	2,560
2019-09-30	2,634	2,647	2,559	2,626	282,400	2,626
2019-09-27	2,607	2,657	2,523	2,642	404,600	2,642
2019-09-26	2,648	2,740	2,591	2,622	662,500	2,622
2019-09-25	2,586	2,691	2,561	2,662	566,400	2,662
2019-09-24	2,485	2,620	2,484	2,611	653,200	2,611
2019-09-20	2,490	2,500	2,393	2,484	849,000	2,484
2019-09-19	2,293	2,515	2,292	2,504	1,341,400	2,504
2019-09-18	2,400	2,400	2,261	2,299	947,800	2,299
2019-09-17	2,423	2,450	2,384	2,424	403,700	2,424
2019-09-13	2,464	2,523	2,359	2,439	994,400	2,439
2019-09-12	2,374	2,549	2,372	2,486	1,167,900	2,486
2019-09-11	2,336	2,369	2,306	2,365	555,000	2,365
2019-09-10	2,292	2,375	2,292	2,341	596,900	2,341
2019-09-09	2,238	2,304	2,210	2,292	437,800	2,292
2019-09-06	2,246	2,263	2,197	2,232	485,300	2,232
2019-09-05	2,145	2,245	2,127	2,242	628,500	2,242
2019-09-04	2,156	2,171	2,092	2,131	516,600	2,131
2019-09-03	2,166	2,212	2,113	2,156	830,200	2,156
2019-09-02	2,092	2,195	2,077	2,124	1,017,200	2,124
2019-08-30	1,995	2,114	1,990	2,110	816,400	2,110
2019-08-29	1,971	2,006	1,945	1,987	510,700	1,987
2019-08-28	1,902	1,978	1,881	1,949	653,300	1,949
2019-08-27	1,933	1,963	1,818	1,902	852,600	1,902
2019-08-26	1,920	1,960	1,886	1,933	736,500	1,933
2019-08-23	1,813	1,933	1,813	1,929	1,196,800	1,929
2019-08-22	1,722	1,825	1,722	1,773	1,029,100	1,773
2019-08-21	1,565	1,615	1,561	1,609	223,500	1,609
2019-08-20	1,566	1,580	1,557	1,566	98,700	1,566
2019-08-19	1,585	1,591	1,560	1,565	136,300	1,565
2019-08-16	1,580	1,596	1,550	1,552	177,600	1,552
2019-08-15	1,557	1,589	1,547	1,576	249,900	1,576
2019-08-14	1,567	1,600	1,557	1,583	413,900	1,583
2019-08-13	1,463	1,594	1,455	1,552	893,700	1,552
2019-08-09	1,337	1,469	1,328	1,465	1,002,700	1,465
2019-08-08	1,213	1,241	1,184	1,215	102,200	1,215
2019-08-07	1,209	1,229	1,192	1,208	103,900	1,208
2019-08-06	1,175	1,209	1,156	1,208	163,500	1,208
2019-08-05	1,281	1,281	1,217	1,234	115,100	1,234
2019-08-02	1,316	1,319	1,279	1,296	104,700	1,296
2019-08-01	1,333	1,356	1,324	1,352	42,200	1,352
2019-07-31	1,322	1,352	1,313	1,337	61,900	1,337
2019-07-30	1,320	1,341	1,286	1,338	93,000	1,338
2019-07-29	1,362	1,363	1,302	1,304	92,900	1,304
2019-07-26	1,396	1,396	1,353	1,362	112,200	1,362
2019-07-25	1,384	1,429	1,382	1,417	210,900	1,417
2019-07-24	1,328	1,369	1,325	1,363	151,500	1,363
2019-07-23	1,280	1,320	1,280	1,311	98,500	1,311
2019-07-22	1,237	1,275	1,223	1,275	73,000	1,275
2019-07-19	1,230	1,243	1,208	1,238	87,300	1,238
2019-07-18	1,238	1,238	1,207	1,223	122,700	1,223
2019-07-17	1,253	1,255	1,225	1,252	73,700	1,252
2019-07-16	1,266	1,269	1,249	1,252	94,400	1,252
2019-07-12	1,287	1,288	1,268	1,270	62,200	1,270
2019-07-11	1,287	1,302	1,277	1,296	82,400	1,296
2019-07-10	1,296	1,303	1,276	1,280	70,600	1,280
2019-07-09	1,276	1,317	1,276	1,309	136,800	1,309
2019-07-08	1,310	1,312	1,262	1,276	111,500	1,276
2019-07-05	1,269	1,296	1,257	1,296	103,100	1,296
2019-07-04	1,297	1,307	1,253	1,269	110,900	1,269
2019-07-03	1,300	1,300	1,269	1,287	204,800	1,287
2019-07-02	1,362	1,363	1,301	1,307	302,900	1,307
2019-07-01	1,296	1,382	1,250	1,371	235,100	1,371
2019-06-28	1,263	1,271	1,243	1,247	67,500	1,247
2019-06-27	1,240	1,272	1,226	1,269	67,200	1,269
2019-06-26	1,206	1,280	1,206	1,225	106,400	1,225
2019-06-25	1,190	1,246	1,180	1,225	177,000	1,225
2019-06-24	1,200	1,211	1,170	1,194	226,800	1,194
2019-06-21	1,276	1,276	1,221	1,235	173,100	1,235
2019-06-20	1,316	1,329	1,257	1,276	144,800	1,276
2019-06-19	1,278	1,311	1,276	1,306	109,700	1,306
2019-06-18	1,290	1,292	1,251	1,260	124,800	1,260
2019-06-17	1,344	1,345	1,294	1,297	94,300	1,297
2019-06-14	1,352	1,352	1,326	1,344	97,900	1,344
2019-06-13	1,400	1,404	1,355	1,361	91,800	1,361
2019-06-12	1,415	1,450	1,391	1,400	78,600	1,400
2019-06-11	1,435	1,449	1,416	1,420	72,600	1,420
2019-06-10	1,389	1,445	1,389	1,437	133,000	1,437
2019-06-07	1,370	1,396	1,328	1,389	186,000	1,389
2019-06-06	1,439	1,449	1,368	1,371	194,300	1,371
2019-06-05	1,373	1,444	1,373	1,435	225,700	1,435
2019-06-04	1,450	1,469	1,334	1,345	346,700	1,345
2019-06-03	1,391	1,476	1,390	1,467	343,000	1,467
2019-05-31	1,403	1,436	1,392	1,418	225,600	1,418
2019-05-30	1,360	1,405	1,358	1,397	160,200	1,397
2019-05-29	1,351	1,396	1,340	1,375	194,000	1,375
2019-05-28	1,365	1,374	1,356	1,361	123,400	1,361
2019-05-27	1,429	1,450	1,362	1,371	236,300	1,371
2019-05-24	1,330	1,382	1,308	1,370	242,900	1,370
2019-05-23	1,389	1,389	1,347	1,360	458,500	1,360
2019-05-22	1,340	1,475	1,340	1,422	1,083,500	1,422
2019-05-21	1,170	1,268	1,168	1,255	350,600	1,255
2019-05-20	1,122	1,178	1,122	1,174	178,000	1,174
2019-05-17	1,089	1,144	1,089	1,136	179,000	1,136
2019-05-16	1,080	1,080	1,023	1,059	96,700	1,059
2019-05-15	1,050	1,084	1,040	1,082	71,100	1,082
2019-05-14	995	1,044	983	1,041	103,600	1,041
2019-05-13	1,040	1,047	997	1,000	130,100	1,000
2019-05-10	1,075	1,087	1,035	1,046	63,500	1,046
2019-05-09	1,066	1,086	1,060	1,060	59,600	1,060
2019-05-08	1,070	1,092	1,065	1,081	69,500	1,081
2019-05-07	1,152	1,152	1,095	1,100	98,600	1,100
2019-04-26	1,150	1,150	1,124	1,135	75,000	1,135
2019-04-25	1,140	1,160	1,122	1,157	69,200	1,157
2019-04-24	1,170	1,170	1,140	1,140	68,100	1,140
2019-04-23	1,190	1,190	1,157	1,166	60,500	1,166
2019-04-22	1,206	1,210	1,177	1,190	52,100	1,190
2019-04-19	1,162	1,194	1,160	1,193	81,100	1,193
2019-04-18	1,166	1,171	1,152	1,156	50,800	1,156
2019-04-17	1,161	1,174	1,151	1,174	50,700	1,174
2019-04-16	1,153	1,165	1,144	1,156	36,600	1,156
2019-04-15	1,144	1,173	1,132	1,161	85,900	1,161
2019-04-12	1,132	1,132	1,114	1,124	47,500	1,124
2019-04-11	1,132	1,135	1,120	1,125	50,900	1,125
2019-04-10	1,123	1,143	1,113	1,139	43,300	1,139
2019-04-09	1,137	1,154	1,121	1,139	72,900	1,139
2019-04-08	1,165	1,171	1,137	1,142	52,300	1,142
2019-04-05	1,154	1,167	1,146	1,160	48,000	1,160
2019-04-04	1,142	1,170	1,136	1,145	134,300	1,145
2019-04-03	1,094	1,124	1,083	1,123	139,100	1,123
2019-04-02	1,088	1,098	1,074	1,076	109,500	1,076
2019-04-01	1,053	1,089	1,053	1,080	106,700	1,080
2019-03-29	1,066	1,067	1,040	1,046	61,600	1,046
2019-03-28	1,059	1,069	1,046	1,052	91,900	1,052
2019-03-27	1,058	1,080	1,056	1,068	78,500	1,068
2019-03-26	1,035	1,056	1,033	1,053	64,400	1,053
2019-03-25	1,045	1,056	1,015	1,029	93,300	1,029
2019-03-22	1,045	1,077	1,041	1,075	79,000	1,075
2019-03-20	1,037	1,058	1,032	1,047	48,200	1,047
2019-03-19	1,039	1,045	1,030	1,039	64,400	1,039
2019-03-18	1,040	1,049	1,032	1,039	51,100	1,039
2019-03-15	1,037	1,058	1,035	1,037	56,700	1,037
2019-03-14	1,047	1,061	1,030	1,038	64,400	1,038
2019-03-13	1,051	1,062	1,033	1,035	74,700	1,035
2019-03-12	1,029	1,067	1,029	1,061	140,300	1,061
2019-03-11	1,007	1,028	1,003	1,022	86,700	1,022
2019-03-08	1,012	1,012	994	995	219,600	995
2019-03-07	1,024	1,029	1,005	1,014	159,200	1,014
2019-03-06	1,029	1,049	1,020	1,042	79,400	1,042
2019-03-05	1,045	1,047	1,022	1,031	87,800	1,031
2019-03-04	1,028	1,055	1,026	1,054	120,800	1,054
2019-03-01	1,013	1,026	1,011	1,021	78,900	1,021
2019-02-28	1,027	1,035	1,008	1,010	161,800	1,010
2019-02-27	1,031	1,036	1,018	1,027	172,000	1,027
2019-02-26	1,071	1,083	1,033	1,042	231,100	1,042
2019-02-25	1,023	1,088	1,014	1,081	297,400	1,081
2019-02-22	1,038	1,039	1,001	1,002	396,000	1,002
2019-02-21	1,050	1,056	1,043	1,045	191,100	1,045
2019-02-20	1,100	1,100	1,056	1,059	301,500	1,059
2019-02-19	1,111	1,121	1,093	1,097	263,700	1,097
2019-02-18	1,135	1,143	1,112	1,143	184,200	1,143
2019-02-15	1,165	1,165	1,100	1,123	196,100	1,123
2019-02-14	1,159	1,198	1,154	1,184	108,200	1,184
2019-02-13	1,119	1,138	1,098	1,138	102,300	1,138
2019-02-12	1,065	1,127	1,057	1,096	193,700	1,096
2019-02-08	1,206	1,221	1,179	1,185	49,600	1,185
2019-02-07	1,227	1,257	1,212	1,227	74,900	1,227
2019-02-06	1,250	1,264	1,238	1,246	45,300	1,246
2019-02-05	1,250	1,260	1,242	1,254	37,600	1,254
2019-02-04	1,214	1,243	1,214	1,243	44,500	1,243
2019-02-01	1,221	1,228	1,204	1,210	23,900	1,210
2019-01-31	1,223	1,236	1,207	1,223	53,600	1,223
2019-01-30	1,233	1,233	1,189	1,193	58,200	1,193
2019-01-29	1,233	1,237	1,197	1,224	60,600	1,224
2019-01-28	1,258	1,261	1,226	1,241	45,300	1,241
2019-01-25	1,209	1,254	1,207	1,253	84,600	1,253
2019-01-24	1,172	1,200	1,170	1,200	35,800	1,200
2019-01-23	1,180	1,183	1,148	1,167	34,300	1,167
2019-01-22	1,206	1,208	1,170	1,180	43,000	1,180
2019-01-21	1,194	1,220	1,193	1,205	70,000	1,205
2019-01-18	1,164	1,175	1,154	1,174	37,000	1,174
2019-01-17	1,159	1,193	1,149	1,162	50,100	1,162
2019-01-16	1,187	1,188	1,149	1,159	46,200	1,159
2019-01-15	1,139	1,184	1,131	1,181	71,200	1,181
2019-01-11	1,140	1,155	1,130	1,152	49,000	1,152
2019-01-10	1,157	1,157	1,118	1,136	46,300	1,136
2019-01-09	1,182	1,182	1,150	1,157	56,800	1,157
2019-01-08	1,149	1,191	1,131	1,176	99,800	1,176
2019-01-07	1,144	1,160	1,133	1,139	85,200	1,139
2019-01-04	1,089	1,093	1,040	1,090	124,800	1,090

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30