Ｉ－ＰＥＸ(6640)の株価時系列情報
Ｉ－ＰＥＸ(6640)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2010/12/30 | 4,350 | 4,425 | 4,270 | 4,380 | 121,900 |
| 2010/12/29 | 4,300 | 4,380 | 4,235 | 4,315 | 90,600 |
| 2010/12/28 | 4,200 | 4,350 | 4,180 | 4,305 | 136,400 |
| 2010/12/27 | 4,200 | 4,215 | 4,135 | 4,180 | 121,500 |
| 2010/12/24 | 4,230 | 4,235 | 4,150 | 4,165 | 172,500 |
| 2010/12/20 | 4,605 | 4,625 | 4,370 | 4,430 | 155,800 |
| 2010/12/17 | 4,450 | 4,610 | 4,435 | 4,600 | 165,400 |
| 2010/12/16 | 4,380 | 4,470 | 4,325 | 4,470 | 51,900 |
| 2010/12/15 | 4,400 | 4,400 | 4,310 | 4,380 | 78,600 |
| 2010/12/14 | 4,255 | 4,460 | 4,245 | 4,410 | 168,900 |
| 2010/12/13 | 4,200 | 4,260 | 4,180 | 4,260 | 67,000 |
| 2010/12/10 | 4,115 | 4,200 | 4,090 | 4,175 | 97,200 |
| 2010/12/09 | 4,160 | 4,160 | 4,060 | 4,090 | 47,000 |
| 2010/12/08 | 4,050 | 4,180 | 4,040 | 4,130 | 95,500 |
| 2010/12/07 | 4,080 | 4,080 | 4,015 | 4,030 | 30,800 |
| 2010/12/06 | 4,010 | 4,080 | 4,010 | 4,075 | 23,800 |
| 2010/12/03 | 4,050 | 4,070 | 3,985 | 4,015 | 45,900 |
| 2010/12/02 | 4,100 | 4,110 | 4,000 | 4,020 | 95,300 |
| 2010/12/01 | 3,970 | 4,080 | 3,970 | 4,070 | 175,800 |
| 2010/11/30 | 3,955 | 4,025 | 3,955 | 3,990 | 141,700 |
| 2010/11/29 | 3,875 | 3,950 | 3,865 | 3,950 | 53,800 |
| 2010/11/26 | 3,920 | 3,940 | 3,830 | 3,845 | 52,600 |
| 2010/11/25 | 3,870 | 3,925 | 3,835 | 3,855 | 99,100 |
| 2010/11/24 | 3,720 | 3,860 | 3,690 | 3,780 | 66,600 |
| 2010/11/22 | 3,870 | 3,875 | 3,800 | 3,845 | 66,900 |
| 2010/11/19 | 3,950 | 3,965 | 3,800 | 3,860 | 95,900 |
| 2010/11/18 | 3,700 | 3,915 | 3,630 | 3,880 | 273,600 |
| 2010/11/17 | 3,520 | 3,620 | 3,490 | 3,595 | 117,700 |
| 2010/11/16 | 3,515 | 3,570 | 3,485 | 3,535 | 48,500 |
| 2010/11/15 | 3,475 | 3,530 | 3,470 | 3,510 | 17,800 |
| 2010/11/12 | 3,450 | 3,490 | 3,450 | 3,455 | 46,600 |
| 2010/11/11 | 3,535 | 3,535 | 3,455 | 3,465 | 85,400 |
| 2010/11/10 | 3,565 | 3,585 | 3,520 | 3,545 | 41,300 |
| 2010/11/09 | 3,415 | 3,620 | 3,410 | 3,565 | 78,100 |
| 2010/11/08 | 3,500 | 3,505 | 3,420 | 3,435 | 80,500 |
| 2010/11/05 | 3,500 | 3,510 | 3,460 | 3,465 | 68,800 |
| 2010/11/04 | 3,450 | 3,480 | 3,430 | 3,445 | 72,300 |
| 2010/11/02 | 3,600 | 3,600 | 3,400 | 3,405 | 181,500 |
| 2010/11/01 | 3,820 | 3,950 | 3,530 | 3,600 | 228,600 |
| 2010/10/29 | 3,820 | 3,950 | 3,725 | 3,950 | 79,100 |
| 2010/10/28 | 3,890 | 3,940 | 3,855 | 3,870 | 27,000 |
| 2010/10/27 | 3,960 | 3,990 | 3,870 | 3,885 | 38,500 |
| 2010/10/26 | 3,920 | 4,000 | 3,885 | 3,955 | 89,200 |
| 2010/10/25 | 3,975 | 3,975 | 3,885 | 3,930 | 79,200 |
| 2010/10/22 | 3,835 | 4,045 | 3,825 | 3,980 | 181,700 |
| 2010/10/21 | 3,640 | 3,860 | 3,640 | 3,840 | 105,400 |
| 2010/10/20 | 3,550 | 3,650 | 3,525 | 3,640 | 43,200 |
| 2010/10/19 | 3,630 | 3,675 | 3,535 | 3,550 | 81,000 |
| 2010/10/18 | 3,620 | 3,735 | 3,620 | 3,685 | 36,800 |
| 2010/10/15 | 3,710 | 3,710 | 3,615 | 3,645 | 72,600 |
| 2010/10/14 | 3,740 | 3,800 | 3,740 | 3,750 | 44,200 |
| 2010/10/13 | 3,825 | 3,865 | 3,700 | 3,705 | 57,900 |
| 2010/10/12 | 3,900 | 3,995 | 3,820 | 3,835 | 28,400 |
| 2010/10/08 | 3,830 | 3,900 | 3,795 | 3,885 | 50,100 |
| 2010/10/07 | 3,900 | 3,925 | 3,810 | 3,815 | 46,300 |
| 2010/10/06 | 3,850 | 3,945 | 3,830 | 3,935 | 65,200 |
| 2010/10/05 | 3,850 | 3,950 | 3,780 | 3,790 | 73,300 |
| 2010/10/04 | 3,990 | 3,995 | 3,850 | 3,895 | 68,800 |
| 2010/10/01 | 3,995 | 4,020 | 3,910 | 3,940 | 72,000 |
| 2010/09/30 | 3,970 | 4,090 | 3,900 | 4,035 | 100,900 |
| 2010/09/29 | 3,930 | 4,025 | 3,910 | 3,950 | 128,000 |
| 2010/09/28 | 3,750 | 3,915 | 3,750 | 3,875 | 95,700 |
| 2010/09/27 | 3,820 | 3,910 | 3,755 | 3,755 | 61,500 |
| 2010/09/24 | 3,850 | 3,920 | 3,770 | 3,820 | 93,900 |
| 2010/09/22 | 3,800 | 3,975 | 3,785 | 3,930 | 138,700 |
| 2010/09/21 | 3,825 | 3,855 | 3,780 | 3,835 | 121,900 |
| 2010/09/17 | 3,650 | 3,870 | 3,645 | 3,870 | 161,500 |
| 2010/09/16 | 3,645 | 3,660 | 3,535 | 3,645 | 49,700 |
| 2010/09/15 | 3,600 | 3,690 | 3,580 | 3,580 | 73,100 |
| 2010/09/14 | 3,445 | 3,650 | 3,440 | 3,630 | 108,300 |
| 2010/09/13 | 3,310 | 3,495 | 3,310 | 3,440 | 60,600 |
| 2010/09/10 | 3,310 | 3,340 | 3,275 | 3,300 | 14,400 |
| 2010/09/09 | 3,245 | 3,310 | 3,230 | 3,310 | 10,100 |
| 2010/09/08 | 3,200 | 3,265 | 3,160 | 3,240 | 8,500 |
| 2010/09/07 | 3,280 | 3,330 | 3,250 | 3,270 | 19,600 |
| 2010/09/06 | 3,265 | 3,345 | 3,245 | 3,320 | 14,100 |
| 2010/09/03 | 3,185 | 3,270 | 3,180 | 3,255 | 15,400 |
| 2010/09/02 | 3,350 | 3,350 | 3,170 | 3,195 | 22,900 |
| 2010/09/01 | 3,220 | 3,265 | 3,150 | 3,210 | 33,900 |
| 2010/08/31 | 3,245 | 3,420 | 3,220 | 3,315 | 80,500 |
| 2010/08/30 | 3,270 | 3,320 | 3,260 | 3,290 | 46,100 |
| 2010/08/27 | 3,150 | 3,200 | 3,100 | 3,170 | 35,100 |
| 2010/08/26 | 3,055 | 3,210 | 3,010 | 3,210 | 45,600 |
| 2010/08/25 | 3,070 | 3,130 | 3,000 | 3,060 | 44,200 |
| 2010/08/24 | 3,135 | 3,190 | 3,060 | 3,165 | 31,800 |
| 2010/08/23 | 3,240 | 3,255 | 3,130 | 3,130 | 30,700 |
| 2010/08/20 | 3,235 | 3,280 | 3,180 | 3,255 | 30,400 |
| 2010/08/19 | 3,220 | 3,300 | 3,220 | 3,255 | 36,700 |
| 2010/08/18 | 3,295 | 3,330 | 3,200 | 3,200 | 19,000 |
| 2010/08/17 | 3,310 | 3,365 | 3,245 | 3,275 | 49,100 |
| 2010/08/16 | 3,400 | 3,450 | 3,305 | 3,335 | 56,900 |
| 2010/08/13 | 3,395 | 3,540 | 3,300 | 3,500 | 149,600 |
| 2010/08/12 | 3,060 | 3,360 | 3,005 | 3,340 | 221,900 |
| 2010/08/11 | 3,175 | 3,190 | 3,015 | 3,045 | 63,800 |
| 2010/08/10 | 3,140 | 3,230 | 3,125 | 3,135 | 51,500 |
| 2010/08/09 | 3,245 | 3,330 | 3,130 | 3,130 | 48,700 |
| 2010/08/06 | 3,110 | 3,280 | 3,065 | 3,240 | 102,100 |
| 2010/08/05 | 3,340 | 3,370 | 3,075 | 3,100 | 66,100 |
| 2010/08/04 | 3,290 | 3,370 | 3,215 | 3,315 | 59,600 |
| 2010/08/03 | 3,545 | 3,580 | 3,290 | 3,340 | 69,800 |
| 2010/08/02 | 3,600 | 3,600 | 3,525 | 3,535 | 21,700 |
| 2010/07/30 | 3,640 | 3,660 | 3,560 | 3,620 | 27,200 |
| 2010/07/29 | 3,680 | 3,725 | 3,645 | 3,680 | 31,200 |
| 2010/07/28 | 3,750 | 3,750 | 3,640 | 3,685 | 29,500 |
| 2010/07/27 | 3,695 | 3,750 | 3,640 | 3,680 | 22,900 |
| 2010/07/26 | 3,650 | 3,725 | 3,635 | 3,665 | 36,900 |
| 2010/07/23 | 3,640 | 3,670 | 3,550 | 3,635 | 30,100 |
| 2010/07/22 | 3,600 | 3,650 | 3,475 | 3,550 | 77,100 |
| 2010/07/21 | 3,870 | 3,880 | 3,550 | 3,600 | 112,800 |
| 2010/07/20 | 3,775 | 3,890 | 3,770 | 3,820 | 84,800 |
| 2010/07/16 | 3,725 | 3,800 | 3,680 | 3,775 | 51,100 |
| 2010/07/15 | 3,685 | 3,750 | 3,660 | 3,745 | 22,600 |
| 2010/07/14 | 3,710 | 3,755 | 3,660 | 3,720 | 39,500 |
| 2010/07/13 | 3,645 | 3,690 | 3,565 | 3,590 | 37,000 |
| 2010/07/12 | 3,580 | 3,770 | 3,565 | 3,605 | 47,600 |
| 2010/07/09 | 3,720 | 3,790 | 3,615 | 3,615 | 31,000 |
| 2010/07/08 | 3,860 | 3,870 | 3,710 | 3,720 | 40,600 |
| 2010/07/07 | 3,770 | 3,910 | 3,720 | 3,730 | 79,600 |
| 2010/07/06 | 3,720 | 3,845 | 3,670 | 3,775 | 60,700 |
| 2010/07/05 | 3,720 | 3,825 | 3,705 | 3,790 | 80,900 |
| 2010/07/02 | 3,520 | 3,780 | 3,495 | 3,765 | 121,000 |
| 2010/07/01 | 3,610 | 3,685 | 3,385 | 3,465 | 120,300 |
| 2010/06/30 | 3,600 | 3,850 | 3,565 | 3,715 | 166,200 |
| 2010/06/29 | 3,545 | 3,690 | 3,340 | 3,675 | 218,000 |
| 2010/06/28 | 3,830 | 4,035 | 3,500 | 3,500 | 296,300 |
| 2010/06/25 | 3,800 | 3,910 | 3,725 | 3,855 | 252,400 |
| 2010/06/24 | 3,515 | 3,845 | 3,490 | 3,845 | 396,100 |
| 2010/06/23 | 3,320 | 3,540 | 3,305 | 3,505 | 211,700 |
| 2010/06/22 | 3,300 | 3,360 | 3,230 | 3,340 | 116,400 |
| 2010/06/21 | 3,260 | 3,365 | 3,245 | 3,345 | 76,900 |
| 2010/06/18 | 3,320 | 3,335 | 3,185 | 3,235 | 37,800 |
| 2010/06/17 | 3,280 | 3,420 | 3,250 | 3,285 | 50,200 |
| 2010/06/16 | 3,250 | 3,435 | 3,240 | 3,350 | 94,700 |
| 2010/06/15 | 3,175 | 3,210 | 3,130 | 3,205 | 73,400 |
| 2010/06/14 | 3,250 | 3,250 | 3,190 | 3,210 | 66,300 |
| 2010/06/11 | 3,350 | 3,390 | 3,260 | 3,265 | 84,000 |
| 2010/06/10 | 3,395 | 3,410 | 3,265 | 3,300 | 57,900 |
| 2010/06/09 | 3,370 | 3,425 | 3,120 | 3,390 | 171,400 |
| 2010/06/08 | 3,390 | 3,555 | 3,335 | 3,355 | 248,700 |
| 2010/06/07 | 3,300 | 3,400 | 3,255 | 3,390 | 160,800 |
| 2010/06/04 | 3,295 | 3,470 | 3,230 | 3,455 | 370,600 |
| 2010/06/03 | 3,060 | 3,310 | 3,060 | 3,285 | 270,000 |
| 2010/06/02 | 2,939 | 3,140 | 2,929 | 3,050 | 284,900 |
| 2010/06/01 | 3,000 | 3,035 | 2,860 | 2,929 | 201,200 |
| 2010/05/31 | 2,900 | 3,130 | 2,861 | 3,025 | 294,700 |
| 2010/05/28 | 2,915 | 2,950 | 2,843 | 2,950 | 295,500 |
| 2010/05/27 | 2,429 | 2,833 | 2,330 | 2,760 | 484,400 |
| 2010/05/26 | 2,150 | 2,444 | 2,120 | 2,429 | 300,600 |
| 2010/05/25 | 2,177 | 2,219 | 2,049 | 2,063 | 123,200 |
| 2010/05/24 | 2,139 | 2,220 | 2,070 | 2,220 | 131,200 |
| 2010/05/21 | 2,056 | 2,148 | 2,026 | 2,127 | 298,500 |
| 2010/05/20 | 2,320 | 2,320 | 2,245 | 2,256 | 168,000 |
| 2010/05/19 | 2,305 | 2,412 | 2,245 | 2,350 | 170,900 |
| 2010/05/18 | 2,462 | 2,519 | 2,286 | 2,405 | 334,600 |
| 2010/05/17 | 2,700 | 2,721 | 2,422 | 2,435 | 417,900 |
| 2010/05/14 | 3,010 | 3,020 | 2,898 | 2,922 | 117,100 |
| 2010/05/13 | 2,940 | 3,040 | 2,940 | 3,040 | 39,900 |
| 2010/05/12 | 2,930 | 2,984 | 2,883 | 2,900 | 41,300 |
| 2010/05/11 | 3,095 | 3,095 | 2,900 | 2,901 | 98,100 |
| 2010/05/10 | 3,000 | 3,060 | 2,965 | 3,010 | 69,900 |
| 2010/05/07 | 2,950 | 2,999 | 2,935 | 2,975 | 172,700 |
| 2010/05/06 | 3,210 | 3,260 | 3,145 | 3,160 | 83,300 |
| 2010/04/30 | 3,330 | 3,330 | 3,295 | 3,315 | 50,400 |
| 2010/04/28 | 3,210 | 3,310 | 3,210 | 3,275 | 59,100 |
| 2010/04/27 | 3,300 | 3,335 | 3,285 | 3,310 | 61,400 |
| 2010/04/26 | 3,320 | 3,355 | 3,300 | 3,300 | 99,400 |
| 2010/04/23 | 3,235 | 3,315 | 3,200 | 3,250 | 160,900 |
| 2010/04/22 | 3,110 | 3,170 | 3,085 | 3,170 | 58,500 |
| 2010/04/21 | 3,135 | 3,140 | 3,070 | 3,100 | 68,300 |
| 2010/04/20 | 3,130 | 3,145 | 3,085 | 3,115 | 40,200 |
| 2010/04/19 | 3,140 | 3,175 | 3,085 | 3,120 | 55,800 |
| 2010/04/16 | 3,210 | 3,260 | 3,180 | 3,195 | 73,700 |
| 2010/04/15 | 3,235 | 3,240 | 3,170 | 3,190 | 75,200 |
| 2010/04/14 | 3,255 | 3,270 | 3,180 | 3,205 | 103,000 |
| 2010/04/13 | 3,315 | 3,325 | 3,240 | 3,255 | 84,400 |
| 2010/04/12 | 3,375 | 3,405 | 3,285 | 3,290 | 182,700 |
| 2010/04/09 | 3,295 | 3,360 | 3,280 | 3,345 | 177,800 |
| 2010/04/08 | 3,200 | 3,320 | 3,190 | 3,295 | 181,400 |
| 2010/04/07 | 3,180 | 3,265 | 3,155 | 3,230 | 125,100 |
| 2010/04/06 | 3,290 | 3,295 | 3,130 | 3,170 | 177,500 |
| 2010/04/05 | 3,160 | 3,265 | 3,135 | 3,240 | 290,000 |
| 2010/04/02 | 3,105 | 3,155 | 3,105 | 3,130 | 199,600 |
| 2010/04/01 | 3,075 | 3,085 | 3,040 | 3,070 | 37,200 |