6640 I-PEX(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,949	1,961	1,920	1,956	99,900	1,956
2021-12-29	1,937	1,958	1,919	1,958	135,600	1,958
2021-12-28	1,975	1,977	1,944	1,961	176,100	1,961
2021-12-27	1,968	1,975	1,931	1,935	140,100	1,935
2021-12-24	1,951	2,000	1,951	1,971	134,700	1,971
2021-12-23	1,932	1,956	1,924	1,948	130,600	1,948
2021-12-22	1,936	1,954	1,929	1,936	113,800	1,936
2021-12-21	1,899	1,936	1,882	1,936	147,500	1,936
2021-12-20	1,946	1,961	1,895	1,895	218,100	1,895
2021-12-17	2,008	2,008	1,966	1,977	206,300	1,977
2021-12-16	2,025	2,027	1,998	2,008	103,000	2,008
2021-12-15	1,995	2,021	1,981	2,004	97,400	2,004
2021-12-14	1,987	2,003	1,966	2,001	117,600	2,001
2021-12-13	2,026	2,032	1,990	2,002	103,500	2,002
2021-12-10	2,026	2,038	1,977	1,987	119,800	1,987
2021-12-09	2,029	2,041	2,003	2,027	124,200	2,027
2021-12-08	2,059	2,064	2,025	2,026	193,400	2,026
2021-12-07	1,976	2,020	1,961	2,019	179,700	2,019
2021-12-06	1,938	1,969	1,920	1,936	168,400	1,936
2021-12-03	1,913	1,927	1,868	1,927	178,000	1,927
2021-12-02	1,913	1,926	1,881	1,889	248,400	1,889
2021-12-01	1,940	1,963	1,901	1,950	193,600	1,950
2021-11-30	1,960	2,015	1,936	1,940	306,000	1,940
2021-11-29	1,953	2,005	1,949	1,953	304,000	1,953
2021-11-26	2,098	2,098	1,995	2,022	296,000	2,022
2021-11-25	2,148	2,151	2,105	2,109	156,600	2,109
2021-11-24	2,209	2,209	2,131	2,148	225,900	2,148
2021-11-22	2,180	2,203	2,129	2,199	304,400	2,199
2021-11-19	2,194	2,211	2,146	2,171	210,100	2,171
2021-11-18	2,203	2,205	2,135	2,170	284,100	2,170
2021-11-17	2,240	2,251	2,186	2,222	442,000	2,222
2021-11-16	2,315	2,345	2,260	2,281	541,600	2,281
2021-11-15	2,222	2,302	2,195	2,265	944,000	2,265
2021-11-12	2,092	2,128	2,063	2,122	289,900	2,122
2021-11-11	2,043	2,093	2,013	2,092	183,200	2,092
2021-11-10	2,080	2,102	2,027	2,035	310,500	2,035
2021-11-09	2,230	2,245	2,055	2,072	953,600	2,072
2021-11-08	2,098	2,120	2,061	2,113	347,700	2,113
2021-11-05	2,132	2,132	2,035	2,048	210,100	2,048
2021-11-04	2,090	2,128	2,087	2,128	220,400	2,128
2021-11-02	2,058	2,102	2,058	2,071	121,400	2,071
2021-11-01	2,072	2,081	2,039	2,063	145,200	2,063
2021-10-29	2,075	2,081	2,045	2,050	138,700	2,050
2021-10-28	2,014	2,055	2,003	2,049	92,200	2,049
2021-10-27	2,018	2,039	1,995	2,014	77,600	2,014
2021-10-26	2,007	2,022	1,998	2,018	39,600	2,018
2021-10-25	1,976	1,995	1,961	1,985	40,100	1,985
2021-10-22	1,980	2,006	1,971	1,984	98,400	1,984
2021-10-21	2,020	2,021	1,985	1,997	77,700	1,997
2021-10-20	2,056	2,068	2,036	2,038	65,500	2,038
2021-10-19	2,039	2,057	2,025	2,046	79,100	2,046
2021-10-18	2,039	2,040	2,003	2,039	91,200	2,039
2021-10-15	1,960	2,024	1,958	2,021	145,800	2,021
2021-10-14	1,938	1,949	1,921	1,939	62,800	1,939
2021-10-13	1,965	1,969	1,930	1,938	114,100	1,938
2021-10-12	1,975	1,995	1,970	1,986	73,900	1,986
2021-10-11	1,965	1,986	1,953	1,980	94,900	1,980
2021-10-08	1,946	1,969	1,941	1,959	84,700	1,959
2021-10-07	1,934	1,946	1,903	1,906	113,600	1,906
2021-10-06	1,963	1,981	1,898	1,918	118,000	1,918
2021-10-05	1,923	1,941	1,881	1,923	173,000	1,923
2021-10-04	2,029	2,033	1,949	1,968	143,200	1,968
2021-10-01	2,012	2,030	1,983	1,995	169,900	1,995
2021-09-30	2,080	2,092	2,036	2,038	97,600	2,038
2021-09-29	2,056	2,085	2,041	2,076	126,100	2,076
2021-09-28	2,099	2,109	2,065	2,106	81,600	2,106
2021-09-27	2,130	2,143	2,081	2,088	113,900	2,088
2021-09-24	2,080	2,118	2,076	2,112	108,600	2,112
2021-09-22	2,061	2,073	2,032	2,039	109,500	2,039
2021-09-21	2,045	2,079	2,000	2,061	183,500	2,061
2021-09-17	2,110	2,127	2,090	2,121	116,300	2,121
2021-09-16	2,175	2,181	2,072	2,114	243,500	2,114
2021-09-15	2,208	2,208	2,150	2,175	199,900	2,175
2021-09-14	2,210	2,225	2,184	2,217	309,800	2,217
2021-09-13	2,111	2,150	2,093	2,141	204,900	2,141
2021-09-10	2,048	2,081	2,040	2,081	143,600	2,081
2021-09-09	2,050	2,072	2,026	2,038	133,300	2,038
2021-09-08	2,052	2,074	2,044	2,060	139,900	2,060
2021-09-07	2,111	2,114	2,028	2,045	485,500	2,045
2021-09-06	2,060	2,103	2,052	2,098	273,200	2,098
2021-09-03	2,005	2,025	1,973	2,010	223,000	2,010
2021-09-02	2,015	2,020	1,977	1,985	240,300	1,985
2021-09-01	1,983	2,002	1,958	2,002	268,600	2,002
2021-08-31	1,985	1,994	1,959	1,983	239,500	1,983
2021-08-30	2,015	2,034	1,997	2,009	111,600	2,009
2021-08-27	1,947	1,974	1,936	1,963	103,300	1,963
2021-08-26	1,972	1,972	1,948	1,950	158,800	1,950
2021-08-25	2,003	2,010	1,968	1,976	125,100	1,976
2021-08-24	2,010	2,026	2,002	2,013	94,200	2,013
2021-08-23	1,976	1,987	1,951	1,975	110,700	1,975
2021-08-20	2,019	2,025	1,941	1,941	144,700	1,941
2021-08-19	2,043	2,043	1,989	1,990	106,100	1,990
2021-08-18	2,018	2,049	1,974	2,038	131,900	2,038
2021-08-17	2,086	2,088	2,003	2,007	163,500	2,007
2021-08-16	2,128	2,130	2,058	2,074	197,900	2,074
2021-08-13	2,165	2,173	2,133	2,149	163,600	2,149
2021-08-12	2,235	2,260	2,172	2,173	262,300	2,173
2021-08-11	2,340	2,380	2,214	2,225	525,700	2,225
2021-08-10	2,398	2,479	2,373	2,478	195,600	2,478
2021-08-06	2,376	2,411	2,351	2,400	115,900	2,400
2021-08-05	2,480	2,480	2,372	2,401	188,900	2,401
2021-08-04	2,531	2,542	2,508	2,511	56,200	2,511
2021-08-03	2,517	2,565	2,513	2,545	74,200	2,545
2021-08-02	2,489	2,520	2,467	2,517	65,200	2,517
2021-07-30	2,500	2,504	2,444	2,461	102,100	2,461
2021-07-29	2,509	2,511	2,443	2,507	85,100	2,507
2021-07-28	2,581	2,583	2,490	2,508	129,600	2,508
2021-07-27	2,560	2,632	2,559	2,603	152,000	2,603
2021-07-26	2,515	2,559	2,488	2,552	98,800	2,552
2021-07-21	2,490	2,505	2,460	2,468	66,200	2,468
2021-07-20	2,482	2,541	2,450	2,456	114,700	2,456
2021-07-19	2,533	2,569	2,480	2,515	140,300	2,515
2021-07-16	2,490	2,553	2,473	2,535	125,500	2,535
2021-07-15	2,465	2,523	2,458	2,510	160,600	2,510
2021-07-14	2,408	2,473	2,401	2,465	107,500	2,465
2021-07-13	2,401	2,425	2,396	2,414	82,500	2,414
2021-07-12	2,405	2,426	2,375	2,384	87,100	2,384
2021-07-09	2,325	2,377	2,301	2,369	118,000	2,369
2021-07-08	2,379	2,399	2,364	2,370	96,800	2,370
2021-07-07	2,357	2,402	2,341	2,385	109,400	2,385
2021-07-06	2,428	2,432	2,385	2,390	87,900	2,390
2021-07-05	2,491	2,491	2,429	2,434	85,500	2,434
2021-07-02	2,501	2,533	2,480	2,491	85,100	2,491
2021-07-01	2,469	2,509	2,450	2,499	108,200	2,499
2021-06-30	2,462	2,480	2,435	2,459	61,900	2,459
2021-06-29	2,510	2,519	2,454	2,461	120,500	2,461
2021-06-28	2,461	2,483	2,447	2,473	60,200	2,473
2021-06-25	2,420	2,466	2,405	2,458	91,800	2,458
2021-06-24	2,448	2,449	2,411	2,421	100,800	2,421
2021-06-23	2,439	2,480	2,430	2,462	59,700	2,462
2021-06-22	2,482	2,482	2,424	2,444	123,800	2,444
2021-06-21	2,440	2,464	2,400	2,418	188,900	2,418
2021-06-18	2,581	2,590	2,512	2,514	237,700	2,514
2021-06-17	2,605	2,654	2,553	2,645	197,200	2,645
2021-06-16	2,519	2,593	2,487	2,587	121,300	2,587
2021-06-15	2,532	2,537	2,471	2,519	171,000	2,519
2021-06-14	2,498	2,536	2,479	2,525	166,500	2,525
2021-06-11	2,540	2,540	2,465	2,465	179,900	2,465
2021-06-10	2,554	2,595	2,531	2,542	149,200	2,542
2021-06-09	2,625	2,630	2,562	2,563	188,400	2,563
2021-06-08	2,630	2,672	2,570	2,639	190,900	2,639
2021-06-07	2,641	2,680	2,620	2,651	243,800	2,651
2021-06-04	2,554	2,640	2,550	2,603	366,100	2,603
2021-06-03	2,471	2,591	2,467	2,504	284,300	2,504
2021-06-02	2,413	2,483	2,388	2,480	179,000	2,480
2021-06-01	2,425	2,440	2,400	2,418	174,400	2,418
2021-05-31	2,381	2,442	2,364	2,430	182,200	2,430
2021-05-28	2,380	2,449	2,365	2,376	240,400	2,376
2021-05-27	2,292	2,366	2,277	2,337	474,100	2,337
2021-05-26	2,277	2,339	2,241	2,337	261,500	2,337
2021-05-25	2,226	2,288	2,194	2,270	206,800	2,270
2021-05-24	2,260	2,260	2,150	2,219	335,200	2,219
2021-05-21	2,330	2,332	2,260	2,270	200,200	2,270
2021-05-20	2,216	2,349	2,216	2,320	290,200	2,320
2021-05-19	2,202	2,260	2,171	2,205	149,700	2,205
2021-05-18	2,221	2,272	2,168	2,234	305,100	2,234
2021-05-17	2,246	2,246	2,067	2,121	384,800	2,121
2021-05-14	2,217	2,267	2,165	2,230	275,500	2,230
2021-05-13	2,216	2,316	2,157	2,185	614,600	2,185
2021-05-12	2,510	2,518	2,221	2,275	1,158,000	2,275
2021-05-11	1,985	2,045	1,983	2,030	216,700	2,030
2021-05-10	1,967	1,984	1,952	1,980	73,000	1,980
2021-05-07	1,939	1,951	1,932	1,941	93,000	1,941
2021-05-06	1,891	1,937	1,880	1,910	85,000	1,910
2021-04-30	1,869	1,895	1,857	1,869	97,300	1,869
2021-04-28	1,875	1,875	1,844	1,861	112,600	1,861
2021-04-27	1,897	1,907	1,880	1,880	58,600	1,880
2021-04-26	1,911	1,917	1,883	1,904	44,100	1,904
2021-04-23	1,900	1,915	1,882	1,889	58,800	1,889
2021-04-22	1,902	1,919	1,891	1,919	31,800	1,919
2021-04-21	1,930	1,930	1,876	1,900	90,100	1,900
2021-04-20	1,964	1,964	1,930	1,942	58,700	1,942
2021-04-19	1,946	1,969	1,944	1,965	45,600	1,965
2021-04-16	1,969	1,969	1,940	1,948	34,600	1,948
2021-04-15	1,955	1,974	1,938	1,948	42,600	1,948
2021-04-14	1,990	1,990	1,945	1,955	82,100	1,955
2021-04-13	2,030	2,030	1,979	1,990	71,900	1,990
2021-04-12	2,040	2,059	2,010	2,010	49,200	2,010
2021-04-09	2,041	2,062	2,025	2,042	54,000	2,042
2021-04-08	2,050	2,064	2,035	2,047	43,300	2,047
2021-04-07	2,062	2,063	2,031	2,050	66,800	2,050
2021-04-06	2,096	2,108	2,033	2,044	53,000	2,044
2021-04-05	2,084	2,103	2,053	2,102	60,500	2,102
2021-04-02	2,063	2,072	2,048	2,055	47,500	2,055
2021-04-01	2,054	2,065	2,028	2,040	37,400	2,040
2021-03-31	2,052	2,052	2,010	2,023	61,300	2,023
2021-03-30	2,060	2,075	2,016	2,052	46,300	2,052
2021-03-29	2,148	2,157	2,041	2,069	58,200	2,069
2021-03-26	2,130	2,151	2,104	2,115	56,700	2,115
2021-03-25	2,050	2,116	2,049	2,115	126,300	2,115
2021-03-24	2,056	2,071	1,996	2,009	105,000	2,009
2021-03-23	2,076	2,137	2,066	2,067	93,300	2,067
2021-03-22	2,061	2,094	2,057	2,070	71,500	2,070
2021-03-19	2,040	2,067	2,036	2,066	49,500	2,066
2021-03-18	2,055	2,061	2,035	2,053	41,300	2,053
2021-03-17	2,015	2,060	2,015	2,055	37,700	2,055
2021-03-16	2,018	2,043	2,018	2,037	30,600	2,037
2021-03-15	2,035	2,035	2,001	2,024	54,700	2,024
2021-03-12	2,040	2,040	2,007	2,021	70,800	2,021
2021-03-11	2,014	2,015	1,978	2,006	43,200	2,006
2021-03-10	2,012	2,029	1,983	1,997	40,600	1,997
2021-03-09	1,997	2,035	1,984	2,008	107,800	2,008
2021-03-08	2,020	2,020	1,984	2,008	60,300	2,008
2021-03-05	1,998	2,018	1,924	1,998	108,300	1,998
2021-03-04	2,017	2,038	1,990	2,030	53,600	2,030
2021-03-03	2,058	2,063	2,019	2,060	50,400	2,060
2021-03-02	2,098	2,100	2,027	2,058	97,900	2,058
2021-03-01	2,018	2,064	2,014	2,060	98,100	2,060
2021-02-26	1,989	2,028	1,972	1,988	122,900	1,988
2021-02-25	2,006	2,043	1,986	1,993	77,600	1,993
2021-02-24	2,025	2,039	1,980	1,980	82,800	1,980
2021-02-22	2,059	2,068	2,007	2,024	125,600	2,024
2021-02-19	2,066	2,106	2,021	2,039	99,600	2,039
2021-02-18	2,069	2,105	2,034	2,097	200,800	2,097
2021-02-17	2,143	2,171	2,085	2,153	133,200	2,153
2021-02-16	2,215	2,223	2,143	2,152	88,600	2,152
2021-02-15	2,211	2,263	2,211	2,217	95,100	2,217
2021-02-12	2,277	2,277	2,190	2,208	152,000	2,208
2021-02-10	2,279	2,396	2,252	2,291	407,100	2,291
2021-02-09	2,250	2,250	2,188	2,207	95,000	2,207
2021-02-08	2,229	2,251	2,217	2,241	56,400	2,241
2021-02-05	2,240	2,244	2,213	2,230	46,000	2,230
2021-02-04	2,249	2,260	2,210	2,222	77,200	2,222
2021-02-03	2,210	2,238	2,188	2,232	99,000	2,232
2021-02-02	2,145	2,210	2,145	2,206	73,900	2,206
2021-02-01	2,099	2,138	2,053	2,116	44,100	2,116
2021-01-29	2,220	2,230	2,103	2,103	76,000	2,103
2021-01-28	2,173	2,220	2,126	2,207	99,000	2,207
2021-01-27	2,230	2,239	2,200	2,223	91,400	2,223
2021-01-26	2,241	2,301	2,178	2,205	173,100	2,205
2021-01-25	2,120	2,254	2,116	2,219	334,900	2,219
2021-01-22	2,033	2,059	2,018	2,026	74,600	2,026
2021-01-21	2,050	2,073	2,029	2,031	65,500	2,031
2021-01-20	1,999	2,034	1,999	2,028	93,100	2,028
2021-01-19	1,978	1,995	1,964	1,992	70,600	1,992
2021-01-18	1,962	1,982	1,942	1,967	51,200	1,967
2021-01-15	2,010	2,010	1,952	1,961	64,300	1,961
2021-01-14	2,024	2,032	1,985	1,999	97,000	1,999
2021-01-13	2,010	2,042	2,005	2,034	105,300	2,034
2021-01-12	1,995	2,014	1,985	2,000	49,500	2,000
2021-01-08	1,970	2,012	1,970	1,987	93,600	1,987
2021-01-07	1,965	1,989	1,962	1,965	50,000	1,965
2021-01-06	1,976	1,992	1,956	1,965	34,100	1,965
2021-01-05	1,944	1,991	1,919	1,989	51,100	1,989
2021-01-04	2,008	2,008	1,922	1,942	56,400	1,942

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