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
2022-12-081,4451,4481,4341,4458,689,4001,445
2022-12-071,4601,4721,4521,45710,741,1001,457
2022-12-061,4701,4901,4671,4857,523,3001,485
2022-12-051,5041,5141,4991,5055,707,4001,505
2022-12-021,5181,5181,4911,49712,081,5001,497
2022-12-011,5371,5451,5311,5335,533,3001,533
2022-11-301,5411,5481,5331,5339,870,1001,533
2022-11-291,5281,5541,5191,5547,763,6001,554
2022-11-281,5581,5631,5161,52811,443,1001,528
2022-11-251,5511,5641,5381,5646,250,2001,564
2022-11-241,5081,5421,5061,5367,466,0001,536
2022-11-221,5081,5331,5081,5266,309,4001,526
2022-11-211,5221,5251,4961,5069,428,4001,506
2022-11-181,5351,5451,5261,5296,823,1001,529
2022-11-171,5471,5671,5341,5347,790,8001,534
2022-11-161,5571,5711,5491,5577,407,5001,557
2022-11-151,5291,5431,5241,5278,328,2001,527
2022-11-141,5811,5821,5451,5458,157,3001,545
2022-11-111,5761,5841,5471,5699,854,1001,569
2022-11-101,5561,5681,5421,56110,985,6001,561
2022-11-091,5981,6151,5701,59613,338,5001,596
2022-11-081,6231,6471,6121,64511,464,7001,645
2022-11-071,6161,6211,5981,61111,138,6001,611
2022-11-041,6001,6041,5681,5898,912,6001,589
2022-11-021,5561,6001,5551,59010,395,3001,590
2022-11-011,5261,5451,5231,5456,923,1001,545
2022-10-311,4971,5231,4921,5186,101,1001,518
2022-10-281,5081,5121,4951,49612,826,2001,496
2022-10-271,5071,5241,5031,5138,142,8001,513
2022-10-261,4991,5011,4861,4907,557,6001,490
2022-10-251,4831,5131,4751,5046,348,0001,504
2022-10-241,4931,4961,4831,4845,691,7001,484
2022-10-211,4741,4891,4741,4835,200,0001,483
2022-10-201,4711,4921,4641,4839,483,2001,483
2022-10-191,4661,4671,4471,4578,132,2001,457
2022-10-181,4661,4741,4521,4709,515,0001,470
2022-10-171,4711,4761,4551,4729,311,7001,472
2022-10-141,5161,5191,4991,5068,438,6001,506
2022-10-131,4861,4921,4751,4868,527,5001,486
2022-10-121,4751,4801,4571,4709,099,5001,470
2022-10-111,5031,5231,4921,4949,135,2001,494
2022-10-071,5271,5321,5001,50010,354,2001,500
2022-10-061,5171,5471,5071,51712,770,7001,517
2022-10-051,4971,5021,4791,48711,614,7001,487
2022-10-041,4391,4771,4371,47513,203,8001,475
2022-10-031,3621,4021,3581,40011,238,4001,400
2022-09-301,3661,3701,3481,3599,871,3001,359
2022-09-291,3631,3761,3461,36612,078,0001,366
2022-09-281,3601,3831,3241,33314,780,6001,333
2022-09-271,3321,3811,3181,34812,644,8001,348
2022-09-261,4511,4591,3591,36019,341,5001,360
2022-09-221,4851,5101,4761,5098,250,3001,509
2022-09-211,5071,5271,5041,5077,631,8001,507
2022-09-201,5111,5341,5061,5076,961,9001,507
2022-09-161,5041,5111,4961,50810,340,3001,508
2022-09-151,5451,5491,5261,5368,472,2001,536
2022-09-141,5061,5341,4991,52010,924,8001,520
2022-09-131,5201,5261,5051,5157,293,0001,515
2022-09-121,5181,5251,4861,49310,010,2001,493
2022-09-091,4911,5091,4861,50811,724,3001,508
2022-09-081,4511,5011,4491,49114,326,8001,491
2022-09-071,4971,5101,4841,50012,838,0001,500
2022-09-061,5691,5731,5431,5449,773,4001,544
2022-09-051,5531,5611,5381,5568,463,5001,556
2022-09-021,5441,5601,5111,54413,329,5001,544
2022-09-011,5881,5971,5571,55713,334,8001,557
2022-08-311,6121,6171,5811,60417,590,8001,604
2022-08-301,6301,6751,6271,66316,974,3001,663
2022-08-291,5701,5981,5701,59411,192,4001,594
2022-08-261,5801,6091,5771,5839,212,0001,583
2022-08-251,6021,6111,5791,5969,632,2001,596
2022-08-241,6271,6491,5911,59517,641,6001,595
2022-08-231,5731,6081,5641,56822,090,6001,568
2022-08-221,5001,5521,4981,53814,723,7001,538
2022-08-191,4901,5001,4841,49310,795,5001,493
2022-08-181,4821,4921,4731,4788,158,2001,478
2022-08-171,4571,4731,4461,4699,828,0001,469
2022-08-161,4611,4731,4541,4669,806,8001,466
2022-08-151,4811,5011,4731,4918,301,8001,491
2022-08-121,5061,5211,4981,51312,072,3001,513
2022-08-101,5001,5061,4691,48412,836,0001,484
2022-08-091,5501,5511,4921,49425,922,8001,494
2022-08-081,4221,4811,4221,47112,394,4001,471
2022-08-051,3561,4131,3541,40510,967,4001,405
2022-08-041,4401,4481,4151,41511,498,1001,415
2022-08-031,4701,4851,4661,4816,201,9001,481
2022-08-021,4551,4761,4551,4667,331,6001,466
2022-08-011,5201,5231,4981,5067,338,9001,506
2022-07-291,5021,5291,4981,50810,689,8001,508
2022-07-281,4711,5051,4581,49820,221,0001,498
2022-07-271,4471,4561,4261,4435,661,9001,443
2022-07-261,4241,4471,4181,4409,379,7001,440
2022-07-251,3851,4071,3821,3945,000,8001,394
2022-07-221,4001,4101,3901,4007,050,8001,400
2022-07-211,4351,4411,4151,4166,338,7001,416
2022-07-201,4331,4331,4121,4227,616,1001,422
2022-07-191,4051,4221,3931,40911,126,8001,409
2022-07-151,3751,3751,3381,3469,386,0001,346
2022-07-141,3541,3851,3471,3798,977,8001,379
2022-07-131,3301,3741,3271,36611,148,9001,366
2022-07-121,3851,4011,3631,38910,549,0001,389
2022-07-111,4151,4351,4011,4049,373,7001,404
2022-07-081,3681,4031,3561,37417,505,0001,374
2022-07-071,3271,3431,2931,33819,518,0001,338
2022-07-061,3771,4001,3271,33324,720,8001,333
2022-07-051,4741,4911,4561,48210,991,9001,482
2022-07-041,4341,4541,4151,45010,309,7001,450
2022-07-011,4401,4421,4041,40915,833,1001,409
2022-06-301,4851,4931,4591,47012,003,9001,470
2022-06-291,5781,6081,5201,52519,348,4001,525
2022-06-281,5501,5711,5321,56920,126,8001,569
2022-06-271,4771,5001,4521,49611,732,5001,496
2022-06-241,4281,4531,4211,44213,660,2001,442
2022-06-231,4351,4721,4231,44718,315,5001,447
2022-06-221,5621,5641,4681,48618,835,8001,486
2022-06-211,5071,5611,4871,54715,442,9001,547
2022-06-201,5681,5781,4611,47726,997,2001,477
2022-06-171,6381,6521,5951,63123,768,4001,631
2022-06-161,6421,6991,6371,67313,550,5001,673
2022-06-151,6971,7051,6471,66219,190,7001,662
2022-06-141,7201,7321,6771,72518,131,8001,725
2022-06-131,7671,7951,7391,74115,630,8001,741
2022-06-101,7911,8041,7701,78414,365,0001,784
2022-06-091,8101,8311,7771,80721,529,3001,807
2022-06-081,6891,7541,6801,75019,676,7001,750
2022-06-071,6291,6821,6231,67113,838,5001,671
2022-06-061,6351,6531,6161,62114,947,6001,621
2022-06-031,6041,6131,5831,60614,063,9001,606
2022-06-021,5971,5991,5521,56714,206,5001,567
2022-06-011,6431,6491,5971,60122,004,1001,601
2022-05-311,6111,6911,6061,67933,553,1001,679
2022-05-301,5941,6031,5701,58111,247,6001,581
2022-05-271,5491,5741,5351,56712,299,9001,567
2022-05-261,5331,5371,5141,5216,757,2001,521
2022-05-251,5201,5251,5051,5197,175,3001,519
2022-05-241,5211,5341,5031,5129,381,4001,512
2022-05-231,5121,5151,4931,5108,926,9001,510
2022-05-201,5381,5381,5141,5269,119,3001,526
2022-05-191,4761,5451,4761,53511,012,5001,535
2022-05-181,5651,5711,5271,54512,352,0001,545
2022-05-171,5161,5671,4971,55515,277,0001,555
2022-05-161,4901,5071,4671,47211,879,9001,472
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