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 |
|---|---|---|---|---|---|---|
| 2022-05-13 | 1,485 | 1,485 | 1,445 | 1,466 | 14,008,100 | 1,466 |
| 2022-05-12 | 1,510 | 1,517 | 1,472 | 1,474 | 15,502,500 | 1,474 |
| 2022-05-11 | 1,435 | 1,490 | 1,432 | 1,478 | 12,746,000 | 1,478 |
| 2022-05-10 | 1,522 | 1,537 | 1,445 | 1,471 | 21,691,500 | 1,471 |
| 2022-05-09 | 1,611 | 1,628 | 1,585 | 1,598 | 14,038,100 | 1,598 |
| 2022-05-06 | 1,599 | 1,624 | 1,568 | 1,598 | 17,344,900 | 1,598 |
| 2022-05-02 | 1,530 | 1,543 | 1,505 | 1,524 | 9,808,000 | 1,524 |
| 2022-04-28 | 1,482 | 1,532 | 1,475 | 1,532 | 12,521,400 | 1,532 |
| 2022-04-27 | 1,480 | 1,496 | 1,446 | 1,473 | 17,639,800 | 1,473 |
| 2022-04-26 | 1,495 | 1,505 | 1,430 | 1,465 | 22,446,500 | 1,465 |
| 2022-04-25 | 1,521 | 1,569 | 1,513 | 1,519 | 15,171,900 | 1,519 |
| 2022-04-22 | 1,628 | 1,630 | 1,576 | 1,585 | 13,548,200 | 1,585 |
| 2022-04-21 | 1,641 | 1,650 | 1,602 | 1,644 | 12,637,700 | 1,644 |
| 2022-04-20 | 1,630 | 1,665 | 1,622 | 1,651 | 14,166,300 | 1,651 |
| 2022-04-19 | 1,623 | 1,677 | 1,616 | 1,668 | 17,723,100 | 1,668 |
| 2022-04-18 | 1,631 | 1,638 | 1,591 | 1,607 | 11,888,300 | 1,607 |
| 2022-04-15 | 1,591 | 1,605 | 1,571 | 1,578 | 10,701,800 | 1,578 |
| 2022-04-14 | 1,535 | 1,579 | 1,525 | 1,575 | 14,490,500 | 1,575 |
| 2022-04-13 | 1,490 | 1,522 | 1,486 | 1,517 | 17,411,200 | 1,517 |
| 2022-04-12 | 1,447 | 1,485 | 1,430 | 1,447 | 10,208,200 | 1,447 |
| 2022-04-11 | 1,470 | 1,497 | 1,467 | 1,471 | 10,272,500 | 1,471 |
| 2022-04-08 | 1,439 | 1,449 | 1,427 | 1,446 | 7,700,300 | 1,446 |
| 2022-04-07 | 1,445 | 1,459 | 1,408 | 1,435 | 12,769,000 | 1,435 |
| 2022-04-06 | 1,470 | 1,495 | 1,465 | 1,471 | 12,891,200 | 1,471 |
| 2022-04-05 | 1,488 | 1,498 | 1,471 | 1,488 | 13,288,400 | 1,488 |
| 2022-04-04 | 1,428 | 1,462 | 1,421 | 1,459 | 9,173,400 | 1,459 |
| 2022-04-01 | 1,425 | 1,430 | 1,405 | 1,419 | 10,442,100 | 1,419 |
| 2022-03-31 | 1,475 | 1,477 | 1,418 | 1,440 | 16,916,400 | 1,440 |
| 2022-03-30 | 1,485 | 1,501 | 1,448 | 1,460 | 21,396,200 | 1,460 |
| 2022-03-29 | 1,460 | 1,512 | 1,455 | 1,510 | 11,755,000 | 1,510 |
| 2022-03-28 | 1,522 | 1,540 | 1,491 | 1,500 | 16,716,100 | 1,500 |
| 2022-03-25 | 1,470 | 1,509 | 1,468 | 1,488 | 13,038,700 | 1,488 |
| 2022-03-24 | 1,500 | 1,529 | 1,468 | 1,491 | 16,838,100 | 1,491 |
| 2022-03-23 | 1,428 | 1,464 | 1,416 | 1,462 | 16,842,700 | 1,462 |
| 2022-03-22 | 1,395 | 1,456 | 1,393 | 1,435 | 26,264,900 | 1,435 |
| 2022-03-18 | 1,329 | 1,359 | 1,321 | 1,321 | 20,161,700 | 1,321 |
| 2022-03-17 | 1,270 | 1,318 | 1,268 | 1,318 | 14,387,900 | 1,318 |
| 2022-03-16 | 1,251 | 1,297 | 1,244 | 1,290 | 16,427,500 | 1,290 |
| 2022-03-15 | 1,332 | 1,342 | 1,268 | 1,297 | 23,768,300 | 1,297 |
| 2022-03-14 | 1,390 | 1,403 | 1,348 | 1,392 | 18,516,000 | 1,392 |
| 2022-03-11 | 1,366 | 1,396 | 1,361 | 1,390 | 19,834,800 | 1,390 |
| 2022-03-10 | 1,241 | 1,346 | 1,241 | 1,342 | 28,524,100 | 1,342 |
| 2022-03-09 | 1,360 | 1,382 | 1,331 | 1,338 | 21,006,400 | 1,338 |
| 2022-03-08 | 1,431 | 1,437 | 1,332 | 1,341 | 33,794,500 | 1,341 |
| 2022-03-07 | 1,439 | 1,440 | 1,395 | 1,428 | 32,930,600 | 1,428 |
| 2022-03-04 | 1,324 | 1,354 | 1,311 | 1,337 | 24,135,500 | 1,337 |
| 2022-03-03 | 1,330 | 1,375 | 1,329 | 1,344 | 35,553,900 | 1,344 |
| 2022-03-02 | 1,275 | 1,333 | 1,251 | 1,316 | 34,172,200 | 1,316 |
| 2022-03-01 | 1,220 | 1,237 | 1,200 | 1,222 | 22,540,600 | 1,222 |
| 2022-02-28 | 1,184 | 1,209 | 1,170 | 1,185 | 20,411,900 | 1,185 |
| 2022-02-25 | 1,164 | 1,175 | 1,133 | 1,155 | 21,476,200 | 1,155 |
| 2022-02-24 | 1,145 | 1,229 | 1,142 | 1,229 | 31,552,800 | 1,229 |
| 2022-02-22 | 1,145 | 1,154 | 1,126 | 1,146 | 11,075,800 | 1,146 |
| 2022-02-21 | 1,140 | 1,152 | 1,118 | 1,127 | 8,568,400 | 1,127 |
| 2022-02-18 | 1,163 | 1,164 | 1,126 | 1,131 | 13,907,500 | 1,131 |
| 2022-02-17 | 1,150 | 1,185 | 1,132 | 1,170 | 19,359,000 | 1,170 |
| 2022-02-16 | 1,132 | 1,138 | 1,108 | 1,138 | 21,301,900 | 1,138 |
| 2022-02-15 | 1,200 | 1,206 | 1,172 | 1,178 | 17,149,600 | 1,178 |
| 2022-02-14 | 1,184 | 1,220 | 1,183 | 1,218 | 25,403,800 | 1,218 |
| 2022-02-10 | 1,158 | 1,165 | 1,140 | 1,143 | 14,086,100 | 1,143 |
| 2022-02-09 | 1,141 | 1,154 | 1,121 | 1,147 | 17,968,800 | 1,147 |
| 2022-02-08 | 1,162 | 1,177 | 1,151 | 1,176 | 7,971,900 | 1,176 |
| 2022-02-07 | 1,176 | 1,182 | 1,168 | 1,174 | 11,755,800 | 1,174 |
| 2022-02-04 | 1,175 | 1,180 | 1,151 | 1,162 | 10,722,200 | 1,162 |
| 2022-02-03 | 1,133 | 1,149 | 1,130 | 1,148 | 7,280,700 | 1,148 |
| 2022-02-02 | 1,114 | 1,140 | 1,097 | 1,138 | 14,638,500 | 1,138 |
| 2022-02-01 | 1,150 | 1,152 | 1,111 | 1,115 | 11,927,700 | 1,115 |
| 2022-01-31 | 1,130 | 1,162 | 1,124 | 1,155 | 14,016,200 | 1,155 |
| 2022-01-28 | 1,117 | 1,124 | 1,100 | 1,123 | 10,993,600 | 1,123 |
| 2022-01-27 | 1,112 | 1,129 | 1,091 | 1,093 | 13,943,300 | 1,093 |
| 2022-01-26 | 1,129 | 1,137 | 1,091 | 1,091 | 11,076,600 | 1,091 |
| 2022-01-25 | 1,089 | 1,105 | 1,083 | 1,097 | 12,567,700 | 1,097 |
| 2022-01-24 | 1,066 | 1,101 | 1,063 | 1,099 | 16,043,100 | 1,099 |
| 2022-01-21 | 1,050 | 1,059 | 1,023 | 1,051 | 19,888,000 | 1,051 |
| 2022-01-20 | 1,110 | 1,121 | 1,094 | 1,118 | 11,822,100 | 1,118 |
| 2022-01-19 | 1,150 | 1,156 | 1,126 | 1,129 | 14,095,100 | 1,129 |
| 2022-01-18 | 1,147 | 1,159 | 1,132 | 1,142 | 14,551,000 | 1,142 |
| 2022-01-17 | 1,131 | 1,141 | 1,112 | 1,123 | 12,398,800 | 1,123 |
| 2022-01-14 | 1,094 | 1,096 | 1,076 | 1,089 | 10,351,900 | 1,089 |
| 2022-01-13 | 1,108 | 1,118 | 1,090 | 1,101 | 13,376,500 | 1,101 |
| 2022-01-12 | 1,041 | 1,090 | 1,040 | 1,088 | 19,142,400 | 1,088 |
| 2022-01-11 | 1,027 | 1,030 | 1,007 | 1,019 | 9,143,100 | 1,019 |
| 2022-01-07 | 1,007 | 1,031 | 1,006 | 1,031 | 13,425,000 | 1,031 |
| 2022-01-06 | 1,020 | 1,023 | 989 | 994 | 12,511,500 | 994 |
| 2022-01-05 | 1,013 | 1,025 | 1,010 | 1,015 | 10,428,200 | 1,015 |
| 2022-01-04 | 1,017 | 1,019 | 1,000 | 1,002 | 6,635,600 | 1,002 |
分割・併合履歴 ： [2013-09-26]1株→400株
