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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,265 | 1,268 | 1,251 | 1,268 | 69,300 |
| 2013/12/27 | 1,250 | 1,265 | 1,245 | 1,255 | 46,500 |
| 2013/12/26 | 1,200 | 1,241 | 1,200 | 1,234 | 51,100 |
| 2013/12/25 | 1,203 | 1,211 | 1,197 | 1,204 | 130,500 |
| 2013/12/24 | 1,218 | 1,229 | 1,215 | 1,220 | 87,800 |
| 2013/12/20 | 1,205 | 1,230 | 1,205 | 1,221 | 145,400 |
| 2013/12/19 | 1,220 | 1,229 | 1,208 | 1,212 | 60,200 |
| 2013/12/18 | 1,207 | 1,226 | 1,207 | 1,215 | 185,400 |
| 2013/12/17 | 1,224 | 1,231 | 1,216 | 1,220 | 42,800 |
| 2013/12/16 | 1,250 | 1,250 | 1,221 | 1,224 | 72,100 |
| 2013/12/13 | 1,255 | 1,257 | 1,239 | 1,250 | 67,100 |
| 2013/12/12 | 1,260 | 1,260 | 1,239 | 1,255 | 35,600 |
| 2013/12/11 | 1,267 | 1,274 | 1,244 | 1,260 | 45,200 |
| 2013/12/10 | 1,262 | 1,271 | 1,260 | 1,267 | 49,000 |
| 2013/12/09 | 1,245 | 1,260 | 1,245 | 1,256 | 30,400 |
| 2013/12/06 | 1,256 | 1,268 | 1,241 | 1,258 | 51,600 |
| 2013/12/05 | 1,240 | 1,256 | 1,240 | 1,242 | 39,200 |
| 2013/12/04 | 1,244 | 1,255 | 1,224 | 1,240 | 80,800 |
| 2013/12/03 | 1,255 | 1,268 | 1,245 | 1,251 | 97,900 |
| 2013/12/02 | 1,269 | 1,299 | 1,252 | 1,260 | 118,600 |
| 2013/11/29 | 1,281 | 1,282 | 1,264 | 1,267 | 98,300 |
| 2013/11/28 | 1,290 | 1,294 | 1,280 | 1,283 | 71,500 |
| 2013/11/27 | 1,298 | 1,307 | 1,292 | 1,293 | 50,500 |
| 2013/11/26 | 1,291 | 1,298 | 1,282 | 1,292 | 31,600 |
| 2013/11/25 | 1,285 | 1,308 | 1,285 | 1,299 | 46,400 |
| 2013/11/22 | 1,293 | 1,293 | 1,276 | 1,280 | 56,200 |
| 2013/11/21 | 1,290 | 1,299 | 1,285 | 1,290 | 42,700 |
| 2013/11/20 | 1,290 | 1,299 | 1,288 | 1,299 | 37,200 |
| 2013/11/19 | 1,300 | 1,300 | 1,280 | 1,289 | 135,000 |
| 2013/11/18 | 1,336 | 1,336 | 1,300 | 1,303 | 80,300 |
| 2013/11/15 | 1,320 | 1,326 | 1,311 | 1,318 | 108,600 |
| 2013/11/14 | 1,313 | 1,350 | 1,304 | 1,316 | 68,800 |
| 2013/11/13 | 1,311 | 1,327 | 1,302 | 1,309 | 60,000 |
| 2013/11/12 | 1,343 | 1,343 | 1,299 | 1,312 | 121,000 |
| 2013/11/11 | 1,371 | 1,390 | 1,343 | 1,344 | 93,600 |
| 2013/11/08 | 1,449 | 1,466 | 1,426 | 1,444 | 35,700 |
| 2013/11/07 | 1,487 | 1,506 | 1,467 | 1,486 | 52,200 |
| 2013/11/06 | 1,469 | 1,510 | 1,467 | 1,504 | 104,200 |
| 2013/11/05 | 1,425 | 1,462 | 1,403 | 1,445 | 74,200 |
| 2013/11/01 | 1,503 | 1,515 | 1,427 | 1,432 | 111,400 |
| 2013/10/31 | 1,513 | 1,534 | 1,486 | 1,504 | 89,300 |
| 2013/10/30 | 1,476 | 1,528 | 1,465 | 1,513 | 198,700 |
| 2013/10/29 | 1,451 | 1,480 | 1,437 | 1,475 | 70,800 |
| 2013/10/28 | 1,472 | 1,473 | 1,443 | 1,450 | 39,700 |
| 2013/10/25 | 1,425 | 1,474 | 1,410 | 1,450 | 111,600 |
| 2013/10/24 | 1,390 | 1,443 | 1,390 | 1,438 | 52,000 |
| 2013/10/23 | 1,421 | 1,442 | 1,408 | 1,408 | 47,600 |
| 2013/10/22 | 1,419 | 1,438 | 1,403 | 1,421 | 80,600 |
| 2013/10/21 | 1,391 | 1,450 | 1,391 | 1,449 | 114,500 |
| 2013/10/18 | 1,406 | 1,412 | 1,400 | 1,408 | 40,100 |
| 2013/10/17 | 1,410 | 1,414 | 1,390 | 1,407 | 124,700 |
| 2013/10/16 | 1,374 | 1,414 | 1,373 | 1,395 | 70,200 |
| 2013/10/15 | 1,386 | 1,397 | 1,360 | 1,382 | 45,500 |
| 2013/10/11 | 1,417 | 1,417 | 1,376 | 1,389 | 62,400 |
| 2013/10/10 | 1,420 | 1,427 | 1,367 | 1,387 | 167,700 |
| 2013/10/09 | 1,336 | 1,395 | 1,334 | 1,392 | 131,800 |
| 2013/10/08 | 1,283 | 1,338 | 1,282 | 1,330 | 69,600 |
| 2013/10/07 | 1,285 | 1,298 | 1,271 | 1,284 | 68,900 |
| 2013/10/04 | 1,310 | 1,311 | 1,283 | 1,293 | 99,100 |
| 2013/10/03 | 1,349 | 1,350 | 1,321 | 1,328 | 156,100 |
| 2013/10/02 | 1,361 | 1,386 | 1,337 | 1,352 | 238,800 |
| 2013/10/01 | 1,371 | 1,379 | 1,361 | 1,363 | 106,100 |
| 2013/09/30 | 1,387 | 1,396 | 1,373 | 1,379 | 70,400 |
| 2013/09/27 | 1,385 | 1,394 | 1,379 | 1,385 | 70,600 |
| 2013/09/26 | 1,330 | 1,385 | 1,330 | 1,385 | 71,400 |
| 2013/09/25 | 1,350 | 1,365 | 1,346 | 1,355 | 97,700 |
| 2013/09/24 | 1,335 | 1,344 | 1,327 | 1,336 | 39,500 |
| 2013/09/20 | 1,318 | 1,348 | 1,318 | 1,342 | 108,200 |
| 2013/09/19 | 1,310 | 1,310 | 1,293 | 1,309 | 54,300 |
| 2013/09/18 | 1,269 | 1,310 | 1,264 | 1,299 | 150,000 |
| 2013/09/17 | 1,252 | 1,260 | 1,232 | 1,248 | 95,700 |
| 2013/09/13 | 1,231 | 1,255 | 1,211 | 1,249 | 178,700 |
| 2013/09/12 | 1,225 | 1,225 | 1,181 | 1,189 | 94,000 |
| 2013/09/11 | 1,190 | 1,249 | 1,190 | 1,233 | 241,000 |
| 2013/09/10 | 1,145 | 1,190 | 1,144 | 1,182 | 110,000 |
| 2013/09/09 | 1,133 | 1,149 | 1,130 | 1,149 | 146,900 |
| 2013/09/06 | 1,127 | 1,127 | 1,095 | 1,110 | 57,100 |
| 2013/09/05 | 1,115 | 1,126 | 1,101 | 1,123 | 54,600 |
| 2013/09/04 | 1,119 | 1,119 | 1,091 | 1,106 | 101,600 |
| 2013/09/03 | 1,104 | 1,144 | 1,098 | 1,123 | 100,500 |
| 2013/09/02 | 1,085 | 1,102 | 1,067 | 1,095 | 99,600 |
| 2013/08/30 | 1,098 | 1,104 | 1,072 | 1,092 | 96,800 |
| 2013/08/29 | 1,052 | 1,084 | 1,050 | 1,083 | 65,900 |
| 2013/08/28 | 1,091 | 1,091 | 1,042 | 1,051 | 183,000 |
| 2013/08/27 | 1,128 | 1,142 | 1,101 | 1,105 | 150,900 |
| 2013/08/26 | 1,140 | 1,159 | 1,124 | 1,129 | 91,100 |
| 2013/08/23 | 1,171 | 1,184 | 1,137 | 1,141 | 156,000 |
| 2013/08/22 | 1,160 | 1,190 | 1,153 | 1,171 | 45,000 |
| 2013/08/21 | 1,155 | 1,190 | 1,149 | 1,167 | 42,600 |
| 2013/08/20 | 1,181 | 1,192 | 1,167 | 1,167 | 44,600 |
| 2013/08/19 | 1,162 | 1,200 | 1,161 | 1,199 | 96,300 |
| 2013/08/16 | 1,155 | 1,187 | 1,147 | 1,174 | 90,900 |
| 2013/08/15 | 1,149 | 1,176 | 1,140 | 1,161 | 123,300 |
| 2013/08/14 | 1,124 | 1,165 | 1,124 | 1,164 | 110,500 |
| 2013/08/13 | 1,092 | 1,112 | 1,080 | 1,112 | 134,000 |
| 2013/08/12 | 1,095 | 1,098 | 1,064 | 1,080 | 234,700 |
| 2013/08/09 | 1,230 | 1,243 | 1,051 | 1,105 | 448,900 |
| 2013/08/08 | 1,260 | 1,279 | 1,255 | 1,257 | 66,200 |
| 2013/08/07 | 1,280 | 1,280 | 1,262 | 1,262 | 91,200 |
| 2013/08/06 | 1,295 | 1,306 | 1,282 | 1,295 | 71,100 |
| 2013/08/05 | 1,287 | 1,298 | 1,268 | 1,294 | 80,800 |
| 2013/08/02 | 1,288 | 1,301 | 1,275 | 1,281 | 95,000 |
| 2013/08/01 | 1,278 | 1,288 | 1,256 | 1,270 | 70,600 |
| 2013/07/31 | 1,247 | 1,294 | 1,247 | 1,277 | 135,500 |
| 2013/07/30 | 1,250 | 1,272 | 1,240 | 1,243 | 148,900 |
| 2013/07/29 | 1,280 | 1,280 | 1,251 | 1,254 | 150,700 |
| 2013/07/26 | 1,296 | 1,301 | 1,280 | 1,282 | 111,000 |
| 2013/07/25 | 1,310 | 1,337 | 1,295 | 1,301 | 125,200 |
| 2013/07/24 | 1,311 | 1,311 | 1,295 | 1,306 | 68,400 |
| 2013/07/23 | 1,321 | 1,323 | 1,298 | 1,306 | 130,500 |
| 2013/07/22 | 1,347 | 1,347 | 1,311 | 1,322 | 50,900 |
| 2013/07/19 | 1,347 | 1,349 | 1,317 | 1,322 | 102,800 |
| 2013/07/18 | 1,340 | 1,357 | 1,332 | 1,350 | 51,200 |
| 2013/07/17 | 1,331 | 1,360 | 1,329 | 1,340 | 51,100 |
| 2013/07/16 | 1,354 | 1,365 | 1,339 | 1,342 | 59,600 |
| 2013/07/12 | 1,334 | 1,365 | 1,329 | 1,359 | 91,900 |
| 2013/07/11 | 1,340 | 1,350 | 1,310 | 1,321 | 169,800 |
| 2013/07/10 | 1,388 | 1,388 | 1,353 | 1,365 | 54,400 |
| 2013/07/09 | 1,387 | 1,408 | 1,371 | 1,388 | 26,300 |
| 2013/07/08 | 1,396 | 1,410 | 1,381 | 1,381 | 61,700 |
| 2013/07/05 | 1,351 | 1,376 | 1,351 | 1,375 | 45,900 |
| 2013/07/04 | 1,340 | 1,370 | 1,327 | 1,346 | 65,100 |
| 2013/07/03 | 1,320 | 1,354 | 1,320 | 1,345 | 83,300 |
| 2013/07/02 | 1,331 | 1,331 | 1,312 | 1,317 | 83,700 |
| 2013/07/01 | 1,307 | 1,321 | 1,280 | 1,319 | 57,000 |
| 2013/06/28 | 1,291 | 1,317 | 1,282 | 1,313 | 34,600 |
| 2013/06/27 | 1,258 | 1,267 | 1,230 | 1,265 | 54,600 |
| 2013/06/26 | 1,300 | 1,303 | 1,248 | 1,250 | 44,100 |
| 2013/06/25 | 1,282 | 1,312 | 1,282 | 1,291 | 66,500 |
| 2013/06/24 | 1,324 | 1,324 | 1,283 | 1,312 | 66,200 |
| 2013/06/21 | 1,280 | 1,300 | 1,258 | 1,294 | 70,200 |
| 2013/06/20 | 1,337 | 1,337 | 1,295 | 1,298 | 79,400 |
| 2013/06/19 | 1,328 | 1,341 | 1,321 | 1,336 | 50,200 |
| 2013/06/18 | 1,321 | 1,332 | 1,307 | 1,315 | 37,000 |
| 2013/06/17 | 1,285 | 1,323 | 1,274 | 1,320 | 62,800 |
| 2013/06/14 | 1,345 | 1,345 | 1,286 | 1,286 | 97,800 |
| 2013/06/13 | 1,305 | 1,319 | 1,281 | 1,287 | 61,300 |
| 2013/06/12 | 1,301 | 1,345 | 1,300 | 1,333 | 55,800 |
| 2013/06/11 | 1,388 | 1,388 | 1,339 | 1,347 | 91,900 |
| 2013/06/10 | 1,306 | 1,374 | 1,306 | 1,368 | 69,200 |
| 2013/06/07 | 1,272 | 1,311 | 1,249 | 1,282 | 152,000 |
| 2013/06/06 | 1,327 | 1,405 | 1,327 | 1,329 | 139,100 |
| 2013/06/05 | 1,441 | 1,447 | 1,386 | 1,387 | 74,000 |
| 2013/06/04 | 1,401 | 1,441 | 1,379 | 1,435 | 134,400 |
| 2013/06/03 | 1,410 | 1,434 | 1,401 | 1,401 | 101,000 |
| 2013/05/31 | 1,463 | 1,517 | 1,430 | 1,452 | 101,900 |
| 2013/05/30 | 1,471 | 1,500 | 1,441 | 1,458 | 151,100 |
| 2013/05/29 | 1,521 | 1,542 | 1,488 | 1,496 | 125,700 |
| 2013/05/28 | 1,455 | 1,521 | 1,453 | 1,512 | 119,600 |
| 2013/05/27 | 1,495 | 1,550 | 1,465 | 1,471 | 171,100 |
| 2013/05/24 | 1,560 | 1,600 | 1,505 | 1,561 | 149,400 |
| 2013/05/23 | 1,670 | 1,678 | 1,534 | 1,534 | 302,100 |
| 2013/05/22 | 1,644 | 1,664 | 1,603 | 1,651 | 175,700 |
| 2013/05/21 | 1,619 | 1,664 | 1,597 | 1,624 | 187,800 |
| 2013/05/20 | 1,573 | 1,642 | 1,567 | 1,627 | 296,100 |
| 2013/05/17 | 1,510 | 1,576 | 1,497 | 1,543 | 205,000 |
| 2013/05/16 | 1,577 | 1,583 | 1,471 | 1,506 | 214,900 |
| 2013/05/15 | 1,569 | 1,610 | 1,541 | 1,576 | 272,900 |
| 2013/05/14 | 1,541 | 1,570 | 1,531 | 1,541 | 222,700 |
| 2013/05/13 | 1,544 | 1,548 | 1,510 | 1,536 | 322,100 |
| 2013/05/10 | 1,527 | 1,550 | 1,517 | 1,548 | 207,100 |
| 2013/05/09 | 1,560 | 1,560 | 1,495 | 1,497 | 167,700 |
| 2013/05/08 | 1,498 | 1,550 | 1,491 | 1,518 | 332,100 |
| 2013/05/07 | 1,456 | 1,486 | 1,454 | 1,482 | 218,500 |
| 2013/05/02 | 1,408 | 1,429 | 1,400 | 1,419 | 131,400 |
| 2013/05/01 | 1,431 | 1,433 | 1,411 | 1,412 | 74,600 |
| 2013/04/30 | 1,419 | 1,435 | 1,405 | 1,426 | 112,600 |
| 2013/04/26 | 1,433 | 1,441 | 1,408 | 1,412 | 100,100 |
| 2013/04/25 | 1,433 | 1,456 | 1,431 | 1,437 | 147,600 |
| 2013/04/24 | 1,402 | 1,430 | 1,397 | 1,430 | 203,500 |
| 2013/04/23 | 1,395 | 1,410 | 1,382 | 1,394 | 109,100 |
| 2013/04/22 | 1,376 | 1,395 | 1,376 | 1,389 | 104,200 |
| 2013/04/19 | 1,381 | 1,382 | 1,366 | 1,369 | 79,700 |
| 2013/04/18 | 1,376 | 1,393 | 1,369 | 1,383 | 66,600 |
| 2013/04/17 | 1,390 | 1,395 | 1,370 | 1,380 | 158,700 |
| 2013/04/16 | 1,402 | 1,439 | 1,359 | 1,372 | 220,600 |
| 2013/04/15 | 1,427 | 1,458 | 1,415 | 1,419 | 125,500 |
| 2013/04/12 | 1,449 | 1,449 | 1,400 | 1,423 | 95,900 |
| 2013/04/11 | 1,440 | 1,459 | 1,425 | 1,449 | 188,300 |
| 2013/04/10 | 1,401 | 1,414 | 1,400 | 1,410 | 93,700 |
| 2013/04/09 | 1,401 | 1,418 | 1,390 | 1,401 | 173,200 |
| 2013/04/08 | 1,384 | 1,398 | 1,375 | 1,386 | 137,000 |
| 2013/04/05 | 1,354 | 1,373 | 1,337 | 1,344 | 134,900 |
| 2013/04/04 | 1,290 | 1,326 | 1,273 | 1,324 | 80,600 |
| 2013/04/03 | 1,286 | 1,303 | 1,278 | 1,293 | 72,000 |
| 2013/04/02 | 1,288 | 1,305 | 1,260 | 1,282 | 100,200 |
| 2013/04/01 | 1,331 | 1,363 | 1,316 | 1,316 | 90,000 |
| 2013/03/29 | 1,332 | 1,350 | 1,326 | 1,327 | 52,500 |
| 2013/03/28 | 1,371 | 1,372 | 1,334 | 1,341 | 61,800 |
| 2013/03/27 | 1,350 | 1,381 | 1,343 | 1,370 | 82,200 |
| 2013/03/26 | 1,345 | 1,346 | 1,328 | 1,336 | 93,300 |
| 2013/03/25 | 1,341 | 1,359 | 1,335 | 1,345 | 73,400 |
| 2013/03/22 | 1,372 | 1,377 | 1,327 | 1,327 | 249,500 |
| 2013/03/21 | 1,382 | 1,399 | 1,371 | 1,375 | 149,300 |
| 2013/03/19 | 1,368 | 1,393 | 1,368 | 1,377 | 150,800 |
| 2013/03/18 | 1,386 | 1,407 | 1,361 | 1,363 | 159,700 |
| 2013/03/15 | 1,419 | 1,429 | 1,383 | 1,386 | 218,900 |
| 2013/03/14 | 1,409 | 1,440 | 1,402 | 1,418 | 80,300 |
| 2013/03/13 | 1,415 | 1,423 | 1,396 | 1,409 | 70,100 |
| 2013/03/12 | 1,417 | 1,488 | 1,412 | 1,417 | 148,700 |
| 2013/03/11 | 1,420 | 1,440 | 1,410 | 1,415 | 146,800 |
| 2013/03/08 | 1,425 | 1,450 | 1,407 | 1,412 | 122,000 |
| 2013/03/07 | 1,435 | 1,442 | 1,409 | 1,413 | 96,200 |
| 2013/03/06 | 1,450 | 1,477 | 1,426 | 1,432 | 105,100 |
| 2013/03/05 | 1,365 | 1,434 | 1,365 | 1,421 | 156,400 |
| 2013/03/04 | 1,398 | 1,409 | 1,359 | 1,359 | 158,300 |
| 2013/03/01 | 1,415 | 1,425 | 1,367 | 1,398 | 157,100 |
| 2013/02/28 | 1,442 | 1,447 | 1,403 | 1,415 | 170,600 |
| 2013/02/27 | 1,470 | 1,473 | 1,408 | 1,412 | 162,300 |
| 2013/02/26 | 1,450 | 1,465 | 1,442 | 1,449 | 68,200 |
| 2013/02/25 | 1,483 | 1,511 | 1,472 | 1,493 | 81,900 |
| 2013/02/22 | 1,431 | 1,448 | 1,395 | 1,441 | 153,300 |
| 2013/02/21 | 1,470 | 1,500 | 1,463 | 1,464 | 189,600 |
| 2013/02/20 | 1,535 | 1,539 | 1,480 | 1,510 | 250,300 |
| 2013/02/19 | 1,436 | 1,517 | 1,431 | 1,508 | 397,200 |
| 2013/02/18 | 1,349 | 1,437 | 1,349 | 1,423 | 457,000 |
| 2013/02/15 | 1,307 | 1,340 | 1,280 | 1,320 | 173,200 |
| 2013/02/14 | 1,264 | 1,342 | 1,260 | 1,311 | 157,300 |
| 2013/02/13 | 1,307 | 1,315 | 1,237 | 1,260 | 223,800 |
| 2013/02/12 | 1,302 | 1,338 | 1,284 | 1,325 | 246,200 |
| 2013/02/08 | 1,400 | 1,400 | 1,362 | 1,392 | 109,000 |
| 2013/02/07 | 1,378 | 1,397 | 1,354 | 1,397 | 123,500 |
| 2013/02/06 | 1,336 | 1,367 | 1,327 | 1,366 | 136,300 |
| 2013/02/05 | 1,340 | 1,346 | 1,304 | 1,308 | 82,400 |
| 2013/02/04 | 1,334 | 1,369 | 1,320 | 1,346 | 127,500 |
| 2013/02/01 | 1,288 | 1,328 | 1,280 | 1,308 | 115,400 |
| 2013/01/31 | 1,283 | 1,299 | 1,269 | 1,293 | 130,600 |
| 2013/01/30 | 1,270 | 1,289 | 1,258 | 1,283 | 78,400 |
| 2013/01/29 | 1,265 | 1,288 | 1,255 | 1,273 | 84,300 |
| 2013/01/28 | 1,311 | 1,314 | 1,269 | 1,272 | 120,700 |
| 2013/01/25 | 1,285 | 1,297 | 1,276 | 1,290 | 74,300 |
| 2013/01/24 | 1,244 | 1,288 | 1,225 | 1,264 | 100,900 |
| 2013/01/23 | 1,308 | 1,310 | 1,254 | 1,258 | 184,100 |
| 2013/01/22 | 1,301 | 1,333 | 1,301 | 1,311 | 124,400 |
| 2013/01/21 | 1,302 | 1,340 | 1,285 | 1,309 | 143,800 |
| 2013/01/18 | 1,287 | 1,309 | 1,287 | 1,302 | 152,600 |
| 2013/01/17 | 1,282 | 1,316 | 1,256 | 1,274 | 277,500 |
| 2013/01/16 | 1,333 | 1,333 | 1,288 | 1,292 | 287,100 |
| 2013/01/15 | 1,362 | 1,368 | 1,329 | 1,357 | 108,200 |
| 2013/01/11 | 1,355 | 1,390 | 1,341 | 1,350 | 77,500 |
| 2013/01/10 | 1,342 | 1,365 | 1,336 | 1,336 | 85,100 |
| 2013/01/09 | 1,324 | 1,365 | 1,266 | 1,335 | 215,500 |
| 2013/01/08 | 1,395 | 1,395 | 1,321 | 1,339 | 148,500 |
| 2013/01/07 | 1,445 | 1,445 | 1,391 | 1,403 | 94,400 |
| 2013/01/04 | 1,402 | 1,448 | 1,393 | 1,428 | 106,600 |