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
2021-04-1676277875977611,426,900776
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