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
2021-04-16	762	778	759	776	11,426,900	776
2021-04-15	750	761	747	754	11,738,500	754
2021-04-14	733	733	718	730	13,916,500	730
2021-04-13	740	744	729	733	9,419,800	733
2021-04-12	747	755	743	744	8,659,600	744
2021-04-09	773	773	754	754	9,345,300	754
2021-04-08	769	772	762	770	5,866,400	770
2021-04-07	760	769	753	769	7,343,300	769
2021-04-06	763	768	748	755	9,933,800	755
2021-04-05	774	782	769	777	6,840,300	777
2021-04-02	778	782	763	774	8,370,900	774
2021-04-01	755	770	755	763	7,458,000	763
2021-03-31	767	770	756	756	12,996,400	756
2021-03-30	782	794	769	774	10,328,100	774
2021-03-29	798	800	770	779	10,306,900	779
2021-03-26	769	785	766	779	11,340,900	779
2021-03-25	765	783	764	770	13,745,800	770
2021-03-24	765	767	731	746	21,401,800	746
2021-03-23	803	808	784	791	13,789,700	791
2021-03-22	801	810	790	807	8,968,100	807
2021-03-19	787	806	785	796	18,949,400	796
2021-03-18	803	815	802	812	9,579,300	812
2021-03-17	818	824	804	808	10,094,800	808
2021-03-16	815	828	814	828	9,195,200	828
2021-03-15	823	829	816	826	10,291,600	826
2021-03-12	810	829	803	822	11,990,800	822
2021-03-11	810	817	799	805	10,043,300	805
2021-03-10	803	810	795	804	16,487,400	804
2021-03-09	830	839	814	833	17,907,500	833
2021-03-08	842	865	838	848	24,167,500	848
2021-03-05	808	816	788	811	20,037,900	811
2021-03-04	782	787	768	778	9,879,900	778
2021-03-03	771	779	760	776	9,452,900	776
2021-03-02	789	793	766	771	9,893,700	771
2021-03-01	782	793	768	793	10,784,200	793
2021-02-26	782	806	780	784	12,830,400	784
2021-02-25	798	798	785	790	11,156,600	790
2021-02-24	806	808	774	776	15,461,000	776
2021-02-22	769	781	759	776	11,372,300	776
2021-02-19	767	773	746	757	14,667,000	757
2021-02-18	820	823	783	790	17,411,700	790
2021-02-17	781	817	774	812	19,278,100	812
2021-02-16	795	803	775	781	19,304,400	781
2021-02-15	756	773	750	769	18,516,900	769
2021-02-12	723	742	720	723	17,132,900	723
2021-02-10	703	722	693	714	11,031,700	714
2021-02-09	714	729	701	718	22,221,900	718
2021-02-08	676	702	673	698	18,521,000	698
2021-02-05	641	662	640	653	11,101,100	653
2021-02-04	641	644	633	636	9,657,500	636
2021-02-03	621	628	619	628	7,447,400	628
2021-02-02	607	618	603	611	6,566,200	611
2021-02-01	606	609	598	601	5,957,800	601
2021-01-29	608	609	598	605	6,637,500	605
2021-01-28	592	612	591	606	7,883,200	606
2021-01-27	605	613	600	604	6,488,200	604
2021-01-26	618	619	602	606	7,352,200	606
2021-01-25	624	626	616	618	5,051,900	618
2021-01-22	630	634	620	622	7,925,800	622
2021-01-21	642	644	634	639	5,741,400	639
2021-01-20	636	647	632	642	6,920,400	642
2021-01-19	635	639	626	629	7,128,500	629
2021-01-18	641	648	631	640	7,919,500	640
2021-01-15	655	666	653	658	12,464,100	658
2021-01-14	659	661	640	643	13,392,300	643
2021-01-13	628	650	627	649	17,936,400	649
2021-01-12	615	624	608	618	10,177,400	618
2021-01-08	615	617	601	609	13,359,500	609
2021-01-07	592	604	587	599	12,962,300	599
2021-01-06	571	585	567	585	16,211,200	585
2021-01-05	547	552	544	551	5,287,100	551
2021-01-04	559	560	539	547	6,192,600	547

分割・併合履歴： [2013-09-26]1株→400株