1605 (株)INPEX の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-131,4851,4851,4451,46614,008,1001,466
2022-05-121,5101,5171,4721,47415,502,5001,474
2022-05-111,4351,4901,4321,47812,746,0001,478
2022-05-101,5221,5371,4451,47121,691,5001,471
2022-05-091,6111,6281,5851,59814,038,1001,598
2022-05-061,5991,6241,5681,59817,344,9001,598
2022-05-021,5301,5431,5051,5249,808,0001,524
2022-04-281,4821,5321,4751,53212,521,4001,532
2022-04-271,4801,4961,4461,47317,639,8001,473
2022-04-261,4951,5051,4301,46522,446,5001,465
2022-04-251,5211,5691,5131,51915,171,9001,519
2022-04-221,6281,6301,5761,58513,548,2001,585
2022-04-211,6411,6501,6021,64412,637,7001,644
2022-04-201,6301,6651,6221,65114,166,3001,651
2022-04-191,6231,6771,6161,66817,723,1001,668
2022-04-181,6311,6381,5911,60711,888,3001,607
2022-04-151,5911,6051,5711,57810,701,8001,578
2022-04-141,5351,5791,5251,57514,490,5001,575
2022-04-131,4901,5221,4861,51717,411,2001,517
2022-04-121,4471,4851,4301,44710,208,2001,447
2022-04-111,4701,4971,4671,47110,272,5001,471
2022-04-081,4391,4491,4271,4467,700,3001,446
2022-04-071,4451,4591,4081,43512,769,0001,435
2022-04-061,4701,4951,4651,47112,891,2001,471
2022-04-051,4881,4981,4711,48813,288,4001,488
2022-04-041,4281,4621,4211,4599,173,4001,459
2022-04-011,4251,4301,4051,41910,442,1001,419
2022-03-311,4751,4771,4181,44016,916,4001,440
2022-03-301,4851,5011,4481,46021,396,2001,460
2022-03-291,4601,5121,4551,51011,755,0001,510
2022-03-281,5221,5401,4911,50016,716,1001,500
2022-03-251,4701,5091,4681,48813,038,7001,488
2022-03-241,5001,5291,4681,49116,838,1001,491
2022-03-231,4281,4641,4161,46216,842,7001,462
2022-03-221,3951,4561,3931,43526,264,9001,435
2022-03-181,3291,3591,3211,32120,161,7001,321
2022-03-171,2701,3181,2681,31814,387,9001,318
2022-03-161,2511,2971,2441,29016,427,5001,290
2022-03-151,3321,3421,2681,29723,768,3001,297
2022-03-141,3901,4031,3481,39218,516,0001,392
2022-03-111,3661,3961,3611,39019,834,8001,390
2022-03-101,2411,3461,2411,34228,524,1001,342
2022-03-091,3601,3821,3311,33821,006,4001,338
2022-03-081,4311,4371,3321,34133,794,5001,341
2022-03-071,4391,4401,3951,42832,930,6001,428
2022-03-041,3241,3541,3111,33724,135,5001,337
2022-03-031,3301,3751,3291,34435,553,9001,344
2022-03-021,2751,3331,2511,31634,172,2001,316
2022-03-011,2201,2371,2001,22222,540,6001,222
2022-02-281,1841,2091,1701,18520,411,9001,185
2022-02-251,1641,1751,1331,15521,476,2001,155
2022-02-241,1451,2291,1421,22931,552,8001,229
2022-02-221,1451,1541,1261,14611,075,8001,146
2022-02-211,1401,1521,1181,1278,568,4001,127
2022-02-181,1631,1641,1261,13113,907,5001,131
2022-02-171,1501,1851,1321,17019,359,0001,170
2022-02-161,1321,1381,1081,13821,301,9001,138
2022-02-151,2001,2061,1721,17817,149,6001,178
2022-02-141,1841,2201,1831,21825,403,8001,218
2022-02-101,1581,1651,1401,14314,086,1001,143
2022-02-091,1411,1541,1211,14717,968,8001,147
2022-02-081,1621,1771,1511,1767,971,9001,176
2022-02-071,1761,1821,1681,17411,755,8001,174
2022-02-041,1751,1801,1511,16210,722,2001,162
2022-02-031,1331,1491,1301,1487,280,7001,148
2022-02-021,1141,1401,0971,13814,638,5001,138
2022-02-011,1501,1521,1111,11511,927,7001,115
2022-01-311,1301,1621,1241,15514,016,2001,155
2022-01-281,1171,1241,1001,12310,993,6001,123
2022-01-271,1121,1291,0911,09313,943,3001,093
2022-01-261,1291,1371,0911,09111,076,6001,091
2022-01-251,0891,1051,0831,09712,567,7001,097
2022-01-241,0661,1011,0631,09916,043,1001,099
2022-01-211,0501,0591,0231,05119,888,0001,051
2022-01-201,1101,1211,0941,11811,822,1001,118
2022-01-191,1501,1561,1261,12914,095,1001,129
2022-01-181,1471,1591,1321,14214,551,0001,142
2022-01-171,1311,1411,1121,12312,398,8001,123
2022-01-141,0941,0961,0761,08910,351,9001,089
2022-01-131,1081,1181,0901,10113,376,5001,101
2022-01-121,0411,0901,0401,08819,142,4001,088
2022-01-111,0271,0301,0071,0199,143,1001,019
2022-01-071,0071,0311,0061,03113,425,0001,031
2022-01-061,0201,02398999412,511,500994
2022-01-051,0131,0251,0101,01510,428,2001,015
2022-01-041,0171,0191,0001,0026,635,6001,002

分割・併合履歴 : [2013-09-26]1株→400株