1605 (株)INPEX 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
2021-09-2481282280781814,722,100818
2021-09-227857947837917,117,400791
2021-09-217717907717889,015,400788
2021-09-1778479277379117,387,400791
2021-09-1679380377878918,291,000789
2021-09-1577677876777415,368,900774
2021-09-1480080778778719,812,600787
2021-09-137787947787918,822,500791
2021-09-107787897777848,844,500784
2021-09-097847857757826,948,200782
2021-09-087777847747837,886,300783
2021-09-077667767637737,919,800773
2021-09-067787797607639,382,500763
2021-09-0377478077077210,521,800772
2021-09-027687697627635,618,600763
2021-09-017617677597665,882,500766
2021-08-317607637567588,724,800758
2021-08-307707717617648,935,000764
2021-08-277407507327498,621,400749
2021-08-267557587477528,133,900752
2021-08-257507617457468,089,400746
2021-08-2474274773573611,445,900736
2021-08-237177337167279,741,800727
2021-08-2072373072172810,807,300728
2021-08-1975275673873913,140,100739
2021-08-187587737547678,009,300767
2021-08-177697797667697,536,200769
2021-08-167877887767798,657,600779
2021-08-137988007917996,688,600799
2021-08-128048128008009,502,800800
2021-08-1181382579079015,329,400790
2021-08-107807977807839,302,600783
2021-08-067757867707807,085,100780
2021-08-057707787687735,449,000773
2021-08-0476878476478110,144,700781
2021-08-0377277576076410,165,400764
2021-08-027757887747846,255,600784
2021-07-307857907737756,547,400775
2021-07-2978078277277816,999,000778
2021-07-287737827727775,798,300777
2021-07-277787857767788,140,000778
2021-07-2678078276276611,424,600766
2021-07-2176476674875013,139,700750
2021-07-2075776875475717,382,400757
2021-07-1979179878479310,418,100793
2021-07-168058147998098,713,600809
2021-07-158218258188198,261,100819
2021-07-148348438328416,549,900841
2021-07-1383884883384113,480,100841
2021-07-128118188088137,614,200813
2021-07-0978980578680413,315,800804
2021-07-0880381078979117,045,100791
2021-07-0783183581882512,453,500825
2021-07-0685087285085712,258,100857
2021-07-058508548358428,172,400842
2021-07-0284686284585510,855,500855
2021-07-018408438318357,112,200835
2021-06-308298358238299,264,100829
2021-06-2984084482482916,395,600829
2021-06-2888689786887017,692,800870
2021-06-2586889286788717,767,300887
2021-06-2484586884086516,813,200865
2021-06-2382984282684210,164,200842
2021-06-2283283682083314,953,200833
2021-06-2179981179580310,714,400803
2021-06-1882783181281620,888,200816
2021-06-1783885183285110,625,600851
2021-06-1682084881884015,751,300840
2021-06-158038128028106,354,900810
2021-06-148088158028086,472,900808
2021-06-118148148068077,243,900807
2021-06-108258268128158,400,700815
2021-06-098088228078219,198,700821
2021-06-088008107938017,912,300801
2021-06-078198228098096,935,600809
2021-06-048058108038106,927,600810
2021-06-038008147988059,180,500805
2021-06-0279080878380413,997,600804
2021-06-017637747597728,211,800772
2021-05-317527557477535,637,800753
2021-05-287537587497539,108,400753
2021-05-2775976274174214,416,500742
2021-05-267557667537617,930,400761
2021-05-257707737657655,680,300765
2021-05-247577697547626,524,000762
2021-05-2176877474774813,125,200748
2021-05-2079379777377810,483,200778
2021-05-198128288038078,831,800807
2021-05-1880882880682512,158,000825
2021-05-178058067917997,845,400799
2021-05-1479780778679812,327,500798
2021-05-1379280677978013,300,500780
2021-05-1280280978879812,745,200798
2021-05-1180981980080611,319,200806
2021-05-1081481880781314,983,400813
2021-05-0777579376879210,308,100792
2021-05-0677078376677613,479,100776
2021-04-307607627437467,672,500746
2021-04-287297477267457,713,400745
2021-04-277267337187296,805,600729
2021-04-267307357237304,766,300730
2021-04-237307357257295,529,000729
2021-04-227327397257356,785,600735
2021-04-2173473972773110,338,200731
2021-04-207627647507568,212,000756
2021-04-197597737587669,965,200766
2021-04-1676277875977611,426,900776
2021-04-1575076174775411,738,500754
2021-04-1473373371873013,916,500730
2021-04-137407447297339,419,800733
2021-04-127477557437448,659,600744
2021-04-097737737547549,345,300754
2021-04-087697727627705,866,400770
2021-04-077607697537697,343,300769
2021-04-067637687487559,933,800755
2021-04-057747827697776,840,300777
2021-04-027787827637748,370,900774
2021-04-017557707557637,458,000763
2021-03-3176777075675612,996,400756
2021-03-3078279476977410,328,100774
2021-03-2979880077077910,306,900779
2021-03-2676978576677911,340,900779
2021-03-2576578376477013,745,800770
2021-03-2476576773174621,401,800746
2021-03-2380380878479113,789,700791
2021-03-228018107908078,968,100807
2021-03-1978780678579618,949,400796
2021-03-188038158028129,579,300812
2021-03-1781882480480810,094,800808
2021-03-168158288148289,195,200828
2021-03-1582382981682610,291,600826
2021-03-1281082980382211,990,800822
2021-03-1181081779980510,043,300805
2021-03-1080381079580416,487,400804
2021-03-0983083981483317,907,500833
2021-03-0884286583884824,167,500848
2021-03-0580881678881120,037,900811
2021-03-047827877687789,879,900778
2021-03-037717797607769,452,900776
2021-03-027897937667719,893,700771
2021-03-0178279376879310,784,200793
2021-02-2678280678078412,830,400784
2021-02-2579879878579011,156,600790
2021-02-2480680877477615,461,000776
2021-02-2276978175977611,372,300776
2021-02-1976777374675714,667,000757
2021-02-1882082378379017,411,700790
2021-02-1778181777481219,278,100812
2021-02-1679580377578119,304,400781
2021-02-1575677375076918,516,900769
2021-02-1272374272072317,132,900723
2021-02-1070372269371411,031,700714
2021-02-0971472970171822,221,900718
2021-02-0867670267369818,521,000698
2021-02-0564166264065311,101,100653
2021-02-046416446336369,657,500636
2021-02-036216286196287,447,400628
2021-02-026076186036116,566,200611
2021-02-016066095986015,957,800601
2021-01-296086095986056,637,500605
2021-01-285926125916067,883,200606
2021-01-276056136006046,488,200604
2021-01-266186196026067,352,200606
2021-01-256246266166185,051,900618
2021-01-226306346206227,925,800622
2021-01-216426446346395,741,400639
2021-01-206366476326426,920,400642
2021-01-196356396266297,128,500629
2021-01-186416486316407,919,500640
2021-01-1565566665365812,464,100658
2021-01-1465966164064313,392,300643
2021-01-1362865062764917,936,400649
2021-01-1261562460861810,177,400618
2021-01-0861561760160913,359,500609
2021-01-0759260458759912,962,300599
2021-01-0657158556758516,211,200585
2021-01-055475525445515,287,100551
2021-01-045595605395476,192,600547

分割・併合履歴 : [2013-09-26]1株→400株