1605 (株)INPEX の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-09-09 | 2,610 | 2,611 | 2,552 | 2,575 | 5,429,100 | 2,575 |
| 2025-09-08 | 2,598 | 2,621.5 | 2,563 | 2,618.5 | 5,641,300 | 2,618.50 |
| 2025-09-05 | 2,600 | 2,606 | 2,576 | 2,605.5 | 4,107,500 | 2,605.50 |
| 2025-09-04 | 2,548.5 | 2,586.5 | 2,537.5 | 2,565.5 | 3,936,900 | 2,565.50 |
| 2025-09-03 | 2,594 | 2,604.5 | 2,563 | 2,570 | 6,280,800 | 2,570 |
| 2025-09-02 | 2,564 | 2,588 | 2,556.5 | 2,582 | 4,704,100 | 2,582 |
| 2025-09-01 | 2,550 | 2,572.5 | 2,520.5 | 2,543 | 5,391,200 | 2,543 |
| 2025-08-29 | 2,560 | 2,562 | 2,508 | 2,518 | 5,713,500 | 2,518 |
| 2025-08-28 | 2,475 | 2,539.5 | 2,471.5 | 2,532.5 | 8,601,900 | 2,532.50 |
| 2025-08-27 | 2,412 | 2,436 | 2,406 | 2,427.5 | 3,816,300 | 2,427.50 |
| 2025-08-26 | 2,454 | 2,460.5 | 2,421.5 | 2,433 | 4,541,100 | 2,433 |
| 2025-08-25 | 2,463 | 2,488 | 2,438 | 2,452.5 | 4,835,700 | 2,452.50 |
| 2025-08-22 | 2,407 | 2,437.5 | 2,405 | 2,428.5 | 6,201,200 | 2,428.50 |
| 2025-08-21 | 2,380 | 2,392 | 2,369 | 2,391 | 3,579,500 | 2,391 |
| 2025-08-20 | 2,354.5 | 2,395 | 2,352 | 2,374 | 6,090,400 | 2,374 |
| 2025-08-19 | 2,330 | 2,350 | 2,312 | 2,350 | 5,491,200 | 2,350 |
| 2025-08-18 | 2,354 | 2,370 | 2,327 | 2,330.5 | 4,600,100 | 2,330.50 |
| 2025-08-15 | 2,324.5 | 2,346.5 | 2,311.5 | 2,342 | 4,861,500 | 2,342 |
| 2025-08-14 | 2,325 | 2,338.5 | 2,300 | 2,310.5 | 5,933,300 | 2,310.50 |
| 2025-08-13 | 2,365 | 2,369 | 2,336 | 2,342 | 6,964,100 | 2,342 |
| 2025-08-12 | 2,338.5 | 2,404.5 | 2,332 | 2,388 | 17,093,000 | 2,388 |
| 2025-08-08 | 2,184 | 2,268 | 2,176 | 2,230 | 10,682,600 | 2,230 |
| 2025-08-07 | 2,160 | 2,189.5 | 2,150.5 | 2,189 | 4,347,700 | 2,189 |
| 2025-08-06 | 2,122 | 2,175 | 2,121.5 | 2,175 | 5,037,500 | 2,175 |
| 2025-08-05 | 2,111 | 2,130 | 2,099 | 2,117 | 3,902,700 | 2,117 |
| 2025-08-04 | 2,070 | 2,104 | 2,059 | 2,097 | 6,634,100 | 2,097 |
| 2025-08-01 | 2,147.5 | 2,159.5 | 2,134 | 2,158.5 | 4,913,800 | 2,158.50 |
| 2025-07-31 | 2,134 | 2,149 | 2,129.5 | 2,147.5 | 5,064,800 | 2,147.50 |
| 2025-07-30 | 2,128 | 2,133 | 2,116.5 | 2,125 | 14,617,000 | 2,125 |
| 2025-07-29 | 2,088 | 2,114 | 2,081 | 2,111.5 | 4,213,700 | 2,111.50 |
| 2025-07-28 | 2,103 | 2,113 | 2,086 | 2,088 | 3,254,100 | 2,088 |
| 2025-07-25 | 2,094.5 | 2,107 | 2,081.5 | 2,103 | 3,264,700 | 2,103 |
| 2025-07-24 | 2,088 | 2,105 | 2,084 | 2,086 | 6,306,700 | 2,086 |
| 2025-07-23 | 2,060 | 2,090 | 2,054 | 2,069.5 | 7,071,800 | 2,069.50 |
| 2025-07-22 | 2,040.5 | 2,044 | 2,014 | 2,039 | 4,371,300 | 2,039 |
| 2025-07-18 | 2,055 | 2,062 | 2,039 | 2,043 | 3,125,100 | 2,043 |
| 2025-07-17 | 2,057 | 2,059 | 2,035 | 2,048.5 | 3,423,200 | 2,048.50 |
| 2025-07-16 | 2,071.5 | 2,074 | 2,048 | 2,070 | 3,799,800 | 2,070 |
| 2025-07-15 | 2,072 | 2,080 | 2,060.5 | 2,071 | 4,580,000 | 2,071 |
| 2025-07-14 | 2,093.5 | 2,096.5 | 2,074 | 2,077.5 | 3,597,600 | 2,077.50 |
| 2025-07-11 | 2,073.5 | 2,083 | 2,053.5 | 2,073 | 4,712,300 | 2,073 |
| 2025-07-10 | 2,080 | 2,099 | 2,062.5 | 2,073.5 | 5,623,200 | 2,073.50 |
| 2025-07-09 | 2,062 | 2,104.5 | 2,062 | 2,100.5 | 7,604,900 | 2,100.50 |
| 2025-07-08 | 2,032 | 2,055 | 2,026 | 2,050.5 | 5,464,600 | 2,050.50 |
| 2025-07-07 | 2,040 | 2,041 | 2,004 | 2,021 | 4,839,500 | 2,021 |
| 2025-07-04 | 2,048 | 2,053.5 | 2,033.5 | 2,053.5 | 3,755,300 | 2,053.50 |
| 2025-07-03 | 2,038 | 2,048 | 2,021 | 2,048 | 5,813,400 | 2,048 |
| 2025-07-02 | 2,002 | 2,023.5 | 2,000.5 | 2,022.5 | 5,059,400 | 2,022.50 |
| 2025-07-01 | 2,008.5 | 2,017.5 | 1,990 | 1,999 | 4,259,500 | 1,999 |
| 2025-06-30 | 2,003 | 2,025 | 1,992.5 | 2,025 | 8,728,700 | 2,025 |
| 2025-06-27 | 1,989.5 | 1,994.5 | 1,968 | 1,990 | 10,186,600 | 1,990 |
| 2025-06-26 | 2,010 | 2,023 | 2,002 | 2,018 | 10,165,900 | 2,018 |
| 2025-06-25 | 2,005 | 2,023.5 | 2,001.5 | 2,018 | 8,654,100 | 2,018 |
| 2025-06-24 | 2,055 | 2,078 | 2,003 | 2,003 | 19,256,700 | 2,003 |
| 2025-06-23 | 2,172 | 2,182 | 2,139 | 2,149 | 15,351,800 | 2,149 |
| 2025-06-20 | 2,164 | 2,173.5 | 2,122 | 2,122 | 10,541,600 | 2,122 |
| 2025-06-19 | 2,155 | 2,168 | 2,126 | 2,154.5 | 6,632,300 | 2,154.50 |
| 2025-06-18 | 2,129 | 2,163 | 2,105.5 | 2,160 | 13,026,100 | 2,160 |
| 2025-06-17 | 2,096.5 | 2,133 | 2,087.5 | 2,114.5 | 8,651,800 | 2,114.50 |
| 2025-06-16 | 2,172.5 | 2,181 | 2,104.5 | 2,114 | 13,968,200 | 2,114 |
| 2025-06-13 | 2,066 | 2,155 | 2,063.5 | 2,122.5 | 22,589,600 | 2,122.50 |
| 2025-06-12 | 2,047 | 2,077.5 | 2,031 | 2,061 | 7,964,600 | 2,061 |
| 2025-06-11 | 2,025 | 2,033 | 2,014.5 | 2,032.5 | 4,607,900 | 2,032.50 |
| 2025-06-10 | 1,999 | 2,015 | 1,994 | 2,013.5 | 5,965,800 | 2,013.50 |
| 2025-06-09 | 1,992.5 | 1,999 | 1,979.5 | 1,990.5 | 3,838,900 | 1,990.50 |
| 2025-06-06 | 1,968.5 | 1,976.5 | 1,965 | 1,975 | 3,632,600 | 1,975 |
| 2025-06-05 | 1,965 | 1,976.5 | 1,954 | 1,962 | 4,302,900 | 1,962 |
| 2025-06-04 | 1,985 | 2,003.5 | 1,975.5 | 1,980 | 6,188,300 | 1,980 |
| 2025-06-03 | 1,960 | 1,987 | 1,948 | 1,976.5 | 5,288,700 | 1,976.50 |
| 2025-06-02 | 1,953 | 1,961.5 | 1,938 | 1,951 | 4,215,100 | 1,951 |
| 2025-05-30 | 1,944 | 1,964.5 | 1,941.5 | 1,951.5 | 6,496,900 | 1,951.50 |
| 2025-05-29 | 1,918 | 1,954 | 1,916.5 | 1,954 | 5,547,400 | 1,954 |
| 2025-05-28 | 1,930 | 1,931 | 1,915.5 | 1,915.5 | 3,955,300 | 1,915.50 |
| 2025-05-27 | 1,903.5 | 1,916.5 | 1,897 | 1,914.5 | 2,331,800 | 1,914.50 |
| 2025-05-26 | 1,900 | 1,904 | 1,889 | 1,903 | 2,745,700 | 1,903 |
| 2025-05-23 | 1,887.5 | 1,895 | 1,883 | 1,885.5 | 4,122,100 | 1,885.50 |
| 2025-05-22 | 1,901.5 | 1,909 | 1,892 | 1,900 | 4,758,700 | 1,900 |
| 2025-05-21 | 1,930 | 1,940 | 1,901 | 1,927 | 7,352,700 | 1,927 |
| 2025-05-20 | 1,895 | 1,902 | 1,871 | 1,878.5 | 3,905,400 | 1,878.50 |
| 2025-05-19 | 1,916.5 | 1,927 | 1,883 | 1,885.5 | 3,578,100 | 1,885.50 |
| 2025-05-16 | 1,893 | 1,896 | 1,876 | 1,889.5 | 5,122,600 | 1,889.50 |
| 2025-05-15 | 1,900 | 1,944 | 1,896 | 1,913 | 6,648,500 | 1,913 |
| 2025-05-14 | 1,915.5 | 1,928.5 | 1,886.5 | 1,925 | 9,380,900 | 1,925 |
| 2025-05-13 | 1,910 | 1,910 | 1,863 | 1,891.5 | 10,087,800 | 1,891.50 |
| 2025-05-12 | 1,855 | 1,867.5 | 1,845 | 1,861.5 | 6,737,400 | 1,861.50 |
| 2025-05-09 | 1,821.5 | 1,837 | 1,817.5 | 1,829.5 | 6,107,800 | 1,829.50 |
| 2025-05-08 | 1,810.5 | 1,811.5 | 1,798.5 | 1,798.5 | 5,538,500 | 1,798.50 |
| 2025-05-07 | 1,810 | 1,815.5 | 1,797.5 | 1,811 | 8,784,900 | 1,811 |
| 2025-05-02 | 1,820 | 1,834 | 1,807 | 1,824 | 6,995,500 | 1,824 |
| 2025-05-01 | 1,800.5 | 1,820.5 | 1,795 | 1,820.5 | 5,879,900 | 1,820.50 |
| 2025-04-30 | 1,823.5 | 1,830 | 1,805.5 | 1,809 | 9,319,100 | 1,809 |
| 2025-04-28 | 1,831 | 1,837.5 | 1,820 | 1,825 | 5,230,300 | 1,825 |
| 2025-04-25 | 1,810 | 1,819 | 1,807 | 1,816.5 | 5,689,500 | 1,816.50 |
| 2025-04-24 | 1,817.5 | 1,826 | 1,799 | 1,804 | 8,710,700 | 1,804 |
| 2025-04-23 | 1,850 | 1,853 | 1,820 | 1,832.5 | 5,738,600 | 1,832.50 |
| 2025-04-22 | 1,811 | 1,827.5 | 1,806.5 | 1,820.5 | 4,309,700 | 1,820.50 |
| 2025-04-21 | 1,818.5 | 1,843 | 1,811 | 1,822 | 4,264,800 | 1,822 |
| 2025-04-18 | 1,832 | 1,860 | 1,824.5 | 1,858.5 | 5,177,400 | 1,858.50 |
| 2025-04-17 | 1,775 | 1,804.5 | 1,766 | 1,803.5 | 5,214,600 | 1,803.50 |
| 2025-04-16 | 1,800 | 1,801 | 1,762.5 | 1,766 | 5,698,900 | 1,766 |
| 2025-04-15 | 1,800 | 1,801.5 | 1,778.5 | 1,789.5 | 4,136,300 | 1,789.50 |
| 2025-04-14 | 1,794 | 1,794.5 | 1,769 | 1,769 | 5,909,800 | 1,769 |
| 2025-04-11 | 1,732 | 1,778 | 1,705 | 1,773.5 | 9,865,900 | 1,773.50 |
| 2025-04-10 | 1,840 | 1,840 | 1,774.5 | 1,792.5 | 11,055,500 | 1,792.50 |
| 2025-04-09 | 1,727.5 | 1,728 | 1,651 | 1,672.5 | 15,481,300 | 1,672.50 |
| 2025-04-08 | 1,769 | 1,819 | 1,766 | 1,781.5 | 10,847,200 | 1,781.50 |
| 2025-04-07 | 1,690 | 1,735.5 | 1,661 | 1,699 | 17,118,100 | 1,699 |
| 2025-04-04 | 1,908 | 1,931 | 1,837.5 | 1,877.5 | 13,359,100 | 1,877.50 |
| 2025-04-03 | 1,952 | 1,982 | 1,950.5 | 1,979.5 | 8,778,400 | 1,979.50 |
| 2025-04-02 | 2,074 | 2,076 | 2,020 | 2,031.5 | 5,356,600 | 2,031.50 |
| 2025-04-01 | 2,113.5 | 2,125.5 | 2,077.5 | 2,080.5 | 6,042,400 | 2,080.50 |
| 2025-03-31 | 2,063.5 | 2,078 | 2,050.5 | 2,057.5 | 7,259,000 | 2,057.50 |
| 2025-03-28 | 2,140 | 2,151.5 | 2,104.5 | 2,113.5 | 5,823,200 | 2,113.50 |
| 2025-03-27 | 2,119.5 | 2,143 | 2,108 | 2,143 | 5,656,400 | 2,143 |
| 2025-03-26 | 2,125 | 2,137 | 2,115.5 | 2,127.5 | 4,910,200 | 2,127.50 |
| 2025-03-25 | 2,103.5 | 2,117 | 2,094.5 | 2,114.5 | 4,977,800 | 2,114.50 |
| 2025-03-24 | 2,102 | 2,108.5 | 2,081.5 | 2,101 | 4,505,000 | 2,101 |
| 2025-03-21 | 2,080.5 | 2,125 | 2,069 | 2,104 | 9,491,300 | 2,104 |
| 2025-03-19 | 2,059 | 2,083 | 2,052 | 2,068 | 5,447,700 | 2,068 |
| 2025-03-18 | 2,028.5 | 2,063.5 | 2,028 | 2,061.5 | 8,485,300 | 2,061.50 |
| 2025-03-17 | 2,003 | 2,023.5 | 2,002.5 | 2,018 | 6,245,200 | 2,018 |
| 2025-03-14 | 1,977 | 1,994 | 1,974 | 1,985.5 | 5,154,700 | 1,985.50 |
| 2025-03-13 | 1,980 | 2,002 | 1,977.5 | 1,985 | 6,796,100 | 1,985 |
| 2025-03-12 | 1,937.5 | 1,969 | 1,936.5 | 1,962.5 | 4,447,800 | 1,962.50 |
| 2025-03-11 | 1,944 | 1,961.5 | 1,923.5 | 1,958 | 6,278,100 | 1,958 |
| 2025-03-10 | 1,933 | 1,963 | 1,929 | 1,954 | 6,699,000 | 1,954 |
| 2025-03-07 | 1,910 | 1,932.5 | 1,898 | 1,930 | 6,368,400 | 1,930 |
| 2025-03-06 | 1,919 | 1,924 | 1,898 | 1,909 | 6,421,400 | 1,909 |
| 2025-03-05 | 1,892 | 1,913 | 1,886.5 | 1,913 | 6,188,900 | 1,913 |
| 2025-03-04 | 1,895 | 1,901 | 1,869 | 1,897.5 | 9,190,500 | 1,897.50 |
| 2025-03-03 | 1,930 | 1,946 | 1,915 | 1,933 | 5,369,900 | 1,933 |
| 2025-02-28 | 1,899 | 1,914 | 1,892.5 | 1,906.5 | 7,876,600 | 1,906.50 |
| 2025-02-27 | 1,877.5 | 1,899 | 1,876.5 | 1,899 | 5,161,100 | 1,899 |
| 2025-02-26 | 1,870 | 1,875.5 | 1,851 | 1,864.5 | 8,121,400 | 1,864.50 |
| 2025-02-25 | 1,900 | 1,908 | 1,888 | 1,896.5 | 6,007,600 | 1,896.50 |
| 2025-02-21 | 1,901.5 | 1,929.5 | 1,901.5 | 1,915 | 5,638,300 | 1,915 |
| 2025-02-20 | 1,901 | 1,916 | 1,882 | 1,901.5 | 6,797,100 | 1,901.50 |
| 2025-02-19 | 1,887.5 | 1,911 | 1,877 | 1,879.5 | 6,479,600 | 1,879.50 |
| 2025-02-18 | 1,871.5 | 1,886.5 | 1,853.5 | 1,876 | 4,930,500 | 1,876 |
| 2025-02-17 | 1,925 | 1,929 | 1,856 | 1,861.5 | 10,025,200 | 1,861.50 |
| 2025-02-14 | 1,940 | 1,940 | 1,882 | 1,897.5 | 13,713,200 | 1,897.50 |
| 2025-02-13 | 1,930 | 1,945 | 1,918 | 1,925 | 7,439,300 | 1,925 |
| 2025-02-12 | 1,915 | 1,933 | 1,897.5 | 1,930 | 9,794,200 | 1,930 |
| 2025-02-10 | 1,869 | 1,897 | 1,862 | 1,894 | 5,670,700 | 1,894 |
| 2025-02-07 | 1,858 | 1,867 | 1,842.5 | 1,863.5 | 3,676,700 | 1,863.50 |
| 2025-02-06 | 1,850 | 1,863.5 | 1,846.5 | 1,858 | 3,598,700 | 1,858 |
| 2025-02-05 | 1,865 | 1,871.5 | 1,843.5 | 1,855.5 | 4,308,800 | 1,855.50 |
| 2025-02-04 | 1,862 | 1,865.5 | 1,837 | 1,844 | 6,708,900 | 1,844 |
| 2025-02-03 | 1,865 | 1,866.5 | 1,845 | 1,845 | 8,328,700 | 1,845 |
| 2025-01-31 | 1,852 | 1,872.5 | 1,845.5 | 1,870 | 7,373,500 | 1,870 |
| 2025-01-30 | 1,851.5 | 1,861 | 1,848 | 1,854.5 | 5,314,700 | 1,854.50 |
| 2025-01-29 | 1,873.5 | 1,881.5 | 1,851 | 1,851.5 | 6,778,700 | 1,851.50 |
| 2025-01-28 | 1,875 | 1,883 | 1,862 | 1,870.5 | 4,295,700 | 1,870.50 |
| 2025-01-27 | 1,888 | 1,899 | 1,878 | 1,887 | 4,911,400 | 1,887 |
| 2025-01-24 | 1,884 | 1,895.5 | 1,876 | 1,887 | 5,461,300 | 1,887 |
| 2025-01-23 | 1,871 | 1,892 | 1,862 | 1,887 | 6,866,500 | 1,887 |
| 2025-01-22 | 1,901 | 1,908 | 1,870 | 1,870 | 11,394,800 | 1,870 |
| 2025-01-21 | 1,944 | 1,950 | 1,908 | 1,911 | 10,279,000 | 1,911 |
| 2025-01-20 | 1,965 | 1,982 | 1,954 | 1,955.5 | 4,545,300 | 1,955.50 |
| 2025-01-17 | 1,965 | 1,971 | 1,938.5 | 1,971 | 5,759,900 | 1,971 |
| 2025-01-16 | 1,992.5 | 2,005.5 | 1,984 | 1,990.5 | 8,491,800 | 1,990.50 |
| 2025-01-15 | 1,989 | 1,995 | 1,975.5 | 1,990.5 | 4,675,700 | 1,990.50 |
| 2025-01-14 | 1,998.5 | 2,014.5 | 1,971.5 | 1,977.5 | 11,519,300 | 1,977.50 |
| 2025-01-10 | 1,958 | 1,966.5 | 1,950 | 1,950 | 4,009,800 | 1,950 |
| 2025-01-09 | 1,983 | 1,984 | 1,955 | 1,958 | 5,745,900 | 1,958 |
| 2025-01-08 | 1,982.5 | 2,001 | 1,965.5 | 1,993.5 | 8,022,700 | 1,993.50 |
| 2025-01-07 | 1,999 | 2,000 | 1,966 | 1,984.5 | 7,903,900 | 1,984.50 |
| 2025-01-06 | 1,990 | 2,005 | 1,984.5 | 2,004.5 | 11,781,800 | 2,004.50 |
分割・併合履歴 ： [2013-09-26]1株→400株