6640 I-PEX(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,972	2,003	1,952	1,977	52,900	1,977
2020-12-29	1,921	1,981	1,921	1,972	63,100	1,972
2020-12-28	1,953	1,958	1,920	1,941	81,700	1,941
2020-12-25	1,942	1,964	1,942	1,964	32,200	1,964
2020-12-24	1,932	1,978	1,932	1,953	52,400	1,953
2020-12-23	1,925	1,936	1,901	1,932	68,200	1,932
2020-12-22	1,975	1,983	1,904	1,911	92,400	1,911
2020-12-21	1,974	1,999	1,965	1,999	62,600	1,999
2020-12-18	1,955	1,973	1,908	1,955	106,200	1,955
2020-12-17	2,020	2,021	1,975	1,989	70,600	1,989
2020-12-16	2,063	2,063	2,030	2,035	51,000	2,035
2020-12-15	2,062	2,076	2,042	2,076	45,700	2,076
2020-12-14	2,020	2,090	2,019	2,062	108,100	2,062
2020-12-11	2,000	2,022	1,978	2,001	86,300	2,001
2020-12-10	2,040	2,040	1,992	1,992	57,800	1,992
2020-12-09	2,056	2,081	2,042	2,049	51,700	2,049
2020-12-08	2,050	2,098	2,028	2,083	37,200	2,083
2020-12-07	2,110	2,144	2,083	2,083	99,300	2,083
2020-12-04	2,125	2,129	2,074	2,097	83,400	2,097
2020-12-03	2,052	2,124	2,052	2,114	104,200	2,114
2020-12-02	1,983	2,086	1,983	2,073	167,900	2,073
2020-12-01	1,960	1,971	1,938	1,964	89,900	1,964
2020-11-30	2,010	2,014	1,965	1,965	77,200	1,965
2020-11-27	1,983	2,027	1,982	2,010	109,900	2,010
2020-11-26	1,960	1,985	1,955	1,982	60,900	1,982
2020-11-25	1,960	1,995	1,960	1,970	96,300	1,970
2020-11-24	1,910	1,943	1,894	1,931	103,900	1,931
2020-11-20	1,841	1,887	1,812	1,887	67,000	1,887
2020-11-19	1,892	1,892	1,853	1,866	106,600	1,866
2020-11-18	1,920	1,921	1,887	1,910	95,000	1,910
2020-11-17	1,950	1,953	1,908	1,944	129,800	1,944
2020-11-16	1,958	1,958	1,917	1,952	100,700	1,952
2020-11-13	1,936	2,014	1,890	1,925	158,100	1,925
2020-11-12	1,932	1,932	1,877	1,910	103,800	1,910
2020-11-11	1,945	1,954	1,906	1,919	72,400	1,919
2020-11-10	1,930	1,961	1,908	1,931	108,500	1,931
2020-11-09	1,925	1,932	1,871	1,914	144,900	1,914
2020-11-06	1,932	1,950	1,903	1,936	122,900	1,936
2020-11-05	1,860	1,906	1,832	1,900	88,600	1,900
2020-11-04	1,874	1,874	1,825	1,854	75,900	1,854
2020-11-02	1,863	1,869	1,822	1,834	65,200	1,834
2020-10-30	1,941	1,944	1,840	1,849	107,400	1,849
2020-10-29	1,910	1,952	1,879	1,946	86,100	1,946
2020-10-28	1,940	1,953	1,906	1,927	78,700	1,927
2020-10-27	1,935	1,965	1,904	1,963	92,000	1,963
2020-10-26	1,952	1,978	1,927	1,955	76,000	1,955
2020-10-23	1,961	1,961	1,908	1,945	119,500	1,945
2020-10-22	1,990	2,009	1,963	1,968	121,100	1,968
2020-10-21	1,982	2,011	1,976	2,004	129,300	2,004
2020-10-20	1,983	2,019	1,971	1,998	100,400	1,998
2020-10-19	1,984	2,013	1,935	2,002	170,000	2,002
2020-10-16	2,012	2,017	1,951	1,984	155,300	1,984
2020-10-15	2,100	2,118	2,043	2,047	152,200	2,047
2020-10-14	2,105	2,105	2,070	2,096	138,100	2,096
2020-10-13	2,103	2,140	2,063	2,140	162,800	2,140
2020-10-12	2,144	2,144	2,099	2,123	35,300	2,123
2020-10-09	2,120	2,125	2,064	2,121	98,800	2,121
2020-10-08	2,174	2,181	2,125	2,128	97,500	2,128
2020-10-07	2,197	2,197	2,148	2,172	53,200	2,172
2020-10-06	2,207	2,207	2,166	2,198	49,500	2,198
2020-10-05	2,136	2,176	2,136	2,174	57,100	2,174
2020-10-02	2,162	2,192	2,133	2,137	95,500	2,137
2020-09-30	2,237	2,237	2,151	2,169	99,200	2,169
2020-09-29	2,205	2,244	2,196	2,226	94,000	2,226
2020-09-28	2,232	2,252	2,193	2,234	84,300	2,234
2020-09-25	2,206	2,263	2,190	2,246	130,400	2,246
2020-09-24	2,252	2,252	2,160	2,174	114,200	2,174
2020-09-23	2,311	2,311	2,244	2,266	89,800	2,266
2020-09-18	2,310	2,368	2,306	2,321	135,800	2,321
2020-09-17	2,268	2,300	2,250	2,286	60,000	2,286
2020-09-16	2,300	2,310	2,274	2,285	52,200	2,285
2020-09-15	2,290	2,290	2,245	2,288	68,600	2,288
2020-09-14	2,246	2,307	2,227	2,285	122,900	2,285
2020-09-11	2,258	2,258	2,190	2,228	85,500	2,228
2020-09-10	2,241	2,263	2,224	2,257	104,500	2,257
2020-09-09	2,186	2,247	2,160	2,241	117,100	2,241
2020-09-08	2,197	2,247	2,191	2,230	148,400	2,230
2020-09-07	2,082	2,158	2,082	2,153	143,900	2,153
2020-09-04	2,074	2,098	2,042	2,071	130,700	2,071
2020-09-03	2,079	2,161	2,079	2,124	206,800	2,124
2020-09-02	2,097	2,097	1,998	2,029	131,000	2,029
2020-09-01	2,020	2,079	2,003	2,067	163,700	2,067
2020-08-31	1,994	2,064	1,992	2,058	171,900	2,058
2020-08-28	1,975	2,043	1,942	1,985	207,900	1,985
2020-08-27	2,018	2,018	1,956	1,960	89,100	1,960
2020-08-26	2,020	2,047	1,978	1,995	130,900	1,995
2020-08-25	1,993	2,039	1,964	2,018	110,400	2,018
2020-08-24	1,935	1,970	1,910	1,953	126,700	1,953
2020-08-21	1,927	1,966	1,920	1,963	106,900	1,963
2020-08-20	2,031	2,031	1,917	1,928	247,600	1,928
2020-08-19	2,027	2,085	2,011	2,064	104,800	2,064
2020-08-18	2,080	2,080	2,022	2,037	113,600	2,037
2020-08-17	2,103	2,115	2,047	2,076	99,900	2,076
2020-08-14	2,041	2,118	2,038	2,106	155,600	2,106
2020-08-13	2,000	2,053	1,995	2,027	142,100	2,027
2020-08-12	1,968	1,978	1,921	1,953	111,700	1,953
2020-08-11	2,000	2,119	1,936	1,948	298,400	1,948
2020-08-07	2,004	2,007	1,936	1,987	201,700	1,987
2020-08-06	2,009	2,028	1,970	2,028	105,000	2,028
2020-08-05	2,060	2,060	1,993	2,018	126,800	2,018
2020-08-04	1,962	2,108	1,952	2,074	249,100	2,074
2020-08-03	1,891	1,920	1,872	1,910	78,100	1,910
2020-07-31	1,966	1,966	1,851	1,866	127,800	1,866
2020-07-30	1,961	2,010	1,949	1,965	214,700	1,965
2020-07-29	1,973	1,976	1,910	1,931	103,000	1,931
2020-07-28	2,001	2,025	1,977	1,986	75,000	1,986
2020-07-27	2,000	2,020	1,965	1,984	146,000	1,984
2020-07-22	2,002	2,070	1,994	2,048	77,900	2,048
2020-07-21	2,050	2,101	2,007	2,027	155,900	2,027
2020-07-20	2,089	2,089	1,997	2,012	128,000	2,012
2020-07-17	2,094	2,094	2,020	2,065	164,700	2,065
2020-07-16	2,097	2,145	2,056	2,118	173,500	2,118
2020-07-15	2,049	2,093	2,042	2,061	150,100	2,061
2020-07-14	2,010	2,018	1,948	2,013	110,900	2,013
2020-07-13	1,966	2,019	1,940	2,019	133,000	2,019
2020-07-10	1,981	2,017	1,954	1,962	164,100	1,962
2020-07-09	2,085	2,090	1,995	1,998	128,900	1,998
2020-07-08	2,132	2,132	2,061	2,064	218,800	2,064
2020-07-07	2,127	2,163	2,120	2,151	82,900	2,151
2020-07-06	2,118	2,148	2,096	2,127	142,900	2,127
2020-07-03	2,100	2,103	2,061	2,103	137,100	2,103
2020-07-02	2,181	2,181	2,034	2,064	134,000	2,064
2020-07-01	2,163	2,214	2,144	2,153	94,700	2,153
2020-06-30	2,178	2,200	2,127	2,166	129,400	2,166
2020-06-29	2,199	2,229	2,144	2,153	121,600	2,153
2020-06-26	2,210	2,214	2,157	2,214	117,300	2,214
2020-06-25	2,215	2,240	2,190	2,198	119,100	2,198
2020-06-24	2,290	2,296	2,222	2,239	149,900	2,239
2020-06-23	2,234	2,304	2,214	2,246	151,200	2,246
2020-06-22	2,231	2,241	2,141	2,195	214,300	2,195
2020-06-19	2,244	2,249	2,147	2,245	222,400	2,245
2020-06-18	2,271	2,288	2,242	2,243	145,700	2,243
2020-06-17	2,353	2,373	2,282	2,288	171,400	2,288
2020-06-16	2,373	2,373	2,297	2,352	126,500	2,352
2020-06-15	2,407	2,407	2,269	2,273	151,300	2,273
2020-06-12	2,374	2,388	2,336	2,384	140,300	2,384
2020-06-11	2,510	2,512	2,456	2,456	134,800	2,456
2020-06-10	2,526	2,595	2,519	2,529	101,500	2,529
2020-06-09	2,516	2,561	2,502	2,557	117,600	2,557
2020-06-08	2,544	2,557	2,493	2,557	130,700	2,557
2020-06-05	2,510	2,531	2,482	2,519	162,600	2,519
2020-06-04	2,597	2,610	2,547	2,549	140,500	2,549
2020-06-03	2,600	2,653	2,553	2,576	182,900	2,576
2020-06-02	2,510	2,583	2,508	2,576	135,800	2,576
2020-06-01	2,559	2,579	2,479	2,489	178,800	2,489
2020-05-29	2,531	2,604	2,516	2,580	462,300	2,580
2020-05-28	2,580	2,624	2,515	2,520	196,300	2,520
2020-05-27	2,454	2,534	2,454	2,512	217,500	2,512
2020-05-26	2,352	2,472	2,352	2,461	237,900	2,461
2020-05-25	2,323	2,360	2,311	2,341	97,700	2,341
2020-05-22	2,346	2,346	2,296	2,297	149,100	2,297
2020-05-21	2,396	2,401	2,309	2,377	171,900	2,377
2020-05-20	2,359	2,414	2,359	2,401	85,000	2,401
2020-05-19	2,441	2,449	2,334	2,371	133,800	2,371
2020-05-18	2,400	2,405	2,343	2,400	156,300	2,400
2020-05-15	2,396	2,508	2,343	2,395	510,200	2,395
2020-05-14	2,306	2,306	2,189	2,196	234,300	2,196
2020-05-13	2,385	2,385	2,298	2,319	253,700	2,319
2020-05-12	2,207	2,399	2,180	2,385	337,300	2,385
2020-05-11	2,219	2,222	2,157	2,219	113,900	2,219
2020-05-08	2,154	2,217	2,117	2,202	163,400	2,202
2020-05-07	2,214	2,238	2,104	2,125	187,200	2,125
2020-05-01	2,293	2,293	2,196	2,205	128,200	2,205
2020-04-30	2,300	2,329	2,249	2,313	201,500	2,313
2020-04-28	2,249	2,278	2,202	2,238	137,100	2,238
2020-04-27	2,145	2,204	2,145	2,199	134,900	2,199
2020-04-24	2,138	2,161	2,091	2,123	90,700	2,123
2020-04-23	2,086	2,153	2,086	2,141	100,600	2,141
2020-04-22	2,014	2,057	1,952	2,044	203,500	2,044
2020-04-21	2,144	2,184	2,111	2,114	88,500	2,114
2020-04-20	2,196	2,233	2,154	2,181	141,900	2,181
2020-04-17	2,100	2,175	2,097	2,165	170,500	2,165
2020-04-16	2,061	2,096	2,039	2,083	105,000	2,083
2020-04-15	2,155	2,156	2,089	2,094	127,700	2,094
2020-04-14	2,110	2,126	2,090	2,122	132,600	2,122
2020-04-13	2,099	2,185	2,093	2,100	233,700	2,100
2020-04-10	2,056	2,109	2,051	2,103	184,500	2,103
2020-04-09	2,088	2,092	2,015	2,056	169,300	2,056
2020-04-08	2,020	2,071	1,967	2,051	123,000	2,051
2020-04-07	2,006	2,061	1,956	2,020	135,700	2,020
2020-04-06	1,804	1,954	1,790	1,940	200,200	1,940
2020-04-03	1,918	1,918	1,810	1,821	154,000	1,821
2020-04-02	1,857	1,928	1,847	1,863	204,400	1,863
2020-04-01	1,933	1,973	1,860	1,873	288,200	1,873
2020-03-31	1,949	1,994	1,888	1,928	262,100	1,928
2020-03-30	1,841	1,917	1,829	1,899	193,700	1,899
2020-03-27	1,901	1,987	1,887	1,921	344,400	1,921
2020-03-26	1,798	1,877	1,767	1,851	291,700	1,851
2020-03-25	1,872	1,879	1,777	1,838	268,500	1,838
2020-03-24	1,675	1,749	1,640	1,720	233,200	1,720
2020-03-23	1,539	1,622	1,481	1,606	234,900	1,606
2020-03-19	1,641	1,641	1,466	1,523	403,900	1,523
2020-03-18	1,647	1,704	1,545	1,561	364,500	1,561
2020-03-17	1,498	1,662	1,472	1,648	556,900	1,648
2020-03-16	1,522	1,639	1,491	1,506	389,500	1,506
2020-03-13	1,430	1,514	1,394	1,468	338,000	1,468
2020-03-12	1,626	1,722	1,579	1,582	540,100	1,582
2020-03-11	1,842	1,860	1,700	1,706	370,000	1,706
2020-03-10	1,623	1,866	1,608	1,861	388,200	1,861
2020-03-09	1,803	1,812	1,682	1,703	330,900	1,703
2020-03-06	1,986	1,990	1,892	1,928	384,300	1,928
2020-03-05	2,038	2,061	2,003	2,023	375,300	2,023
2020-03-04	1,992	2,033	1,950	1,995	464,900	1,995
2020-03-03	2,121	2,140	2,025	2,028	171,200	2,028
2020-03-02	1,910	2,097	1,890	2,045	394,100	2,045
2020-02-28	2,000	2,032	1,910	1,928	364,700	1,928
2020-02-27	2,124	2,142	2,023	2,075	468,900	2,075
2020-02-26	2,237	2,242	2,100	2,126	525,600	2,126
2020-02-25	2,239	2,305	2,233	2,267	320,700	2,267
2020-02-21	2,465	2,478	2,380	2,389	229,500	2,389
2020-02-20	2,490	2,519	2,430	2,435	225,400	2,435
2020-02-19	2,506	2,510	2,426	2,444	248,100	2,444
2020-02-18	2,530	2,536	2,467	2,503	225,700	2,503
2020-02-17	2,540	2,588	2,491	2,566	233,400	2,566
2020-02-14	2,664	2,664	2,535	2,589	313,900	2,589
2020-02-13	2,620	2,688	2,606	2,688	380,700	2,688
2020-02-12	2,502	2,626	2,502	2,599	343,400	2,599
2020-02-10	2,597	2,644	2,498	2,524	714,700	2,524
2020-02-07	2,532	2,532	2,396	2,420	270,200	2,420
2020-02-06	2,461	2,519	2,461	2,502	210,100	2,502
2020-02-05	2,498	2,532	2,440	2,440	168,700	2,440
2020-02-04	2,400	2,477	2,391	2,461	204,300	2,461
2020-02-03	2,350	2,404	2,314	2,387	265,400	2,387
2020-01-31	2,420	2,452	2,359	2,444	163,300	2,444
2020-01-30	2,489	2,498	2,333	2,366	339,600	2,366
2020-01-29	2,500	2,527	2,459	2,498	234,500	2,498
2020-01-28	2,351	2,508	2,342	2,500	349,400	2,500
2020-01-27	2,340	2,402	2,333	2,389	169,000	2,389
2020-01-24	2,434	2,435	2,370	2,415	155,300	2,415
2020-01-23	2,408	2,436	2,386	2,405	167,500	2,405
2020-01-22	2,450	2,455	2,383	2,440	346,900	2,440
2020-01-21	2,535	2,536	2,470	2,473	295,100	2,473
2020-01-20	2,534	2,579	2,532	2,549	110,900	2,549
2020-01-17	2,576	2,583	2,535	2,541	128,500	2,541
2020-01-16	2,626	2,626	2,546	2,549	147,600	2,549
2020-01-15	2,644	2,677	2,592	2,597	192,700	2,597
2020-01-14	2,697	2,697	2,636	2,644	186,900	2,644
2020-01-10	2,669	2,708	2,635	2,647	137,900	2,647
2020-01-09	2,638	2,712	2,614	2,666	354,800	2,666
2020-01-08	2,636	2,660	2,574	2,596	243,400	2,596
2020-01-07	2,635	2,706	2,629	2,649	337,500	2,649
2020-01-06	2,593	2,635	2,582	2,612	263,000	2,612

分割・併合履歴：なし