1605 (株)INPEX の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 980,000 | 981,000 | 974,000 | 978,000 | 928 | 2,445 |
| 2006-12-28 | 985,000 | 986,000 | 978,000 | 983,000 | 1,979 | 2,457.50 |
| 2006-12-27 | 975,000 | 992,000 | 975,000 | 985,000 | 2,190 | 2,462.50 |
| 2006-12-26 | 980,000 | 991,000 | 976,000 | 982,000 | 3,493 | 2,455 |
| 2006-12-25 | 978,000 | 980,000 | 970,000 | 975,000 | 3,499 | 2,437.50 |
| 2006-12-22 | 994,000 | 994,000 | 982,000 | 988,000 | 5,376 | 2,470 |
| 2006-12-21 | 1,000,000 | 1,010,000 | 992,000 | 998,000 | 3,587 | 2,495 |
| 2006-12-20 | 999,000 | 1,010,000 | 993,000 | 1,000,000 | 5,824 | 2,500 |
| 2006-12-19 | 970,000 | 996,000 | 965,000 | 986,000 | 6,546 | 2,465 |
| 2006-12-18 | 1,020,000 | 1,020,000 | 997,000 | 1,000,000 | 5,811 | 2,500 |
| 2006-12-15 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 6,805 | 2,525 |
| 2006-12-14 | 985,000 | 992,000 | 977,000 | 989,000 | 3,189 | 2,472.50 |
| 2006-12-13 | 977,000 | 986,000 | 973,000 | 984,000 | 4,256 | 2,460 |
| 2006-12-12 | 980,000 | 983,000 | 975,000 | 980,000 | 6,672 | 2,450 |
| 2006-12-11 | 1,000,000 | 1,010,000 | 985,000 | 990,000 | 4,427 | 2,475 |
| 2006-12-08 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 5,765 | 2,500 |
| 2006-12-07 | 1,000,000 | 1,020,000 | 995,000 | 1,010,000 | 5,006 | 2,525 |
| 2006-12-06 | 1,000,000 | 1,020,000 | 997,000 | 1,000,000 | 4,406 | 2,500 |
| 2006-12-05 | 1,000,000 | 1,010,000 | 987,000 | 995,000 | 11,364 | 2,487.50 |
| 2006-12-04 | 1,020,000 | 1,030,000 | 1,000,000 | 1,030,000 | 4,630 | 2,575 |
| 2006-12-01 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 6,594 | 2,525 |
| 2006-11-30 | 1,000,000 | 1,010,000 | 985,000 | 997,000 | 13,605 | 2,492.50 |
| 2006-11-29 | 961,000 | 986,000 | 960,000 | 981,000 | 8,116 | 2,452.50 |
| 2006-11-28 | 952,000 | 968,000 | 943,000 | 945,000 | 4,751 | 2,362.50 |
| 2006-11-27 | 935,000 | 947,000 | 930,000 | 942,000 | 4,056 | 2,355 |
| 2006-11-24 | 924,000 | 931,000 | 906,000 | 925,000 | 4,613 | 2,312.50 |
| 2006-11-22 | 926,000 | 941,000 | 916,000 | 937,000 | 6,198 | 2,342.50 |
| 2006-11-21 | 900,000 | 905,000 | 884,000 | 896,000 | 5,673 | 2,240 |
| 2006-11-20 | 904,000 | 911,000 | 895,000 | 902,000 | 6,729 | 2,255 |
| 2006-11-17 | 939,000 | 946,000 | 934,000 | 934,000 | 6,212 | 2,335 |
| 2006-11-16 | 960,000 | 975,000 | 960,000 | 968,000 | 4,666 | 2,420 |
| 2006-11-15 | 970,000 | 972,000 | 943,000 | 950,000 | 4,656 | 2,375 |
| 2006-11-14 | 955,000 | 968,000 | 946,000 | 963,000 | 2,985 | 2,407.50 |
| 2006-11-13 | 969,000 | 970,000 | 951,000 | 956,000 | 3,171 | 2,390 |
| 2006-11-10 | 985,000 | 990,000 | 973,000 | 979,000 | 7,297 | 2,447.50 |
| 2006-11-09 | 954,000 | 963,000 | 949,000 | 956,000 | 2,630 | 2,390 |
| 2006-11-08 | 965,000 | 965,000 | 944,000 | 944,000 | 3,632 | 2,360 |
| 2006-11-07 | 979,000 | 982,000 | 971,000 | 971,000 | 2,268 | 2,427.50 |
| 2006-11-06 | 984,000 | 987,000 | 969,000 | 972,000 | 5,276 | 2,430 |
| 2006-11-02 | 963,000 | 974,000 | 962,000 | 974,000 | 3,391 | 2,435 |
| 2006-11-01 | 963,000 | 974,000 | 962,000 | 968,000 | 4,323 | 2,420 |
| 2006-10-31 | 958,000 | 966,000 | 946,000 | 956,000 | 5,271 | 2,390 |
| 2006-10-30 | 985,000 | 985,000 | 971,000 | 971,000 | 5,326 | 2,427.50 |
| 2006-10-27 | 980,000 | 997,000 | 975,000 | 986,000 | 11,809 | 2,465 |
| 2006-10-26 | 960,000 | 982,000 | 957,000 | 980,000 | 15,614 | 2,450 |
| 2006-10-25 | 933,000 | 939,000 | 930,000 | 934,000 | 3,261 | 2,335 |
| 2006-10-24 | 929,000 | 933,000 | 922,000 | 924,000 | 4,884 | 2,310 |
| 2006-10-23 | 924,000 | 941,000 | 917,000 | 938,000 | 5,773 | 2,345 |
| 2006-10-20 | 945,000 | 953,000 | 942,000 | 943,000 | 4,470 | 2,357.50 |
| 2006-10-19 | 921,000 | 936,000 | 920,000 | 926,000 | 5,848 | 2,315 |
| 2006-10-18 | 961,000 | 965,000 | 924,000 | 935,000 | 11,538 | 2,337.50 |
| 2006-10-17 | 947,000 | 970,000 | 938,000 | 948,000 | 11,133 | 2,370 |
| 2006-10-16 | 928,000 | 938,000 | 926,000 | 937,000 | 4,006 | 2,342.50 |
| 2006-10-13 | 896,000 | 918,000 | 895,000 | 913,000 | 8,021 | 2,282.50 |
| 2006-10-12 | 863,000 | 888,000 | 856,000 | 881,000 | 4,568 | 2,202.50 |
| 2006-10-11 | 897,000 | 900,000 | 878,000 | 878,000 | 5,054 | 2,195 |
| 2006-10-10 | 898,000 | 908,000 | 893,000 | 901,000 | 7,054 | 2,252.50 |
| 2006-10-06 | 868,000 | 891,000 | 865,000 | 888,000 | 6,774 | 2,220 |
| 2006-10-05 | 874,000 | 881,000 | 855,000 | 872,000 | 11,173 | 2,180 |
| 2006-10-04 | 873,000 | 879,000 | 867,000 | 873,000 | 12,223 | 2,182.50 |
| 2006-10-03 | 910,000 | 912,000 | 885,000 | 892,000 | 10,015 | 2,230 |
| 2006-10-02 | 939,000 | 939,000 | 908,000 | 927,000 | 4,909 | 2,317.50 |
| 2006-09-29 | 944,000 | 947,000 | 937,000 | 938,000 | 3,784 | 2,345 |
| 2006-09-28 | 951,000 | 952,000 | 931,000 | 937,000 | 6,604 | 2,342.50 |
| 2006-09-27 | 904,000 | 929,000 | 903,000 | 921,000 | 6,186 | 2,302.50 |
| 2006-09-26 | 900,000 | 917,000 | 899,000 | 907,000 | 4,969 | 2,267.50 |
| 2006-09-25 | 875,000 | 894,000 | 867,000 | 888,000 | 5,545 | 2,220 |
| 2006-09-22 | 898,000 | 913,000 | 869,000 | 891,000 | 11,506 | 2,227.50 |
| 2006-09-21 | 903,000 | 908,000 | 877,000 | 888,000 | 8,627 | 2,220 |
| 2006-09-20 | 915,000 | 928,000 | 906,000 | 911,000 | 5,520 | 2,277.50 |
| 2006-09-19 | 944,000 | 963,000 | 929,000 | 935,000 | 5,168 | 2,337.50 |
| 2006-09-15 | 924,000 | 937,000 | 920,000 | 934,000 | 4,113 | 2,335 |
| 2006-09-14 | 937,000 | 948,000 | 932,000 | 944,000 | 5,535 | 2,360 |
| 2006-09-13 | 920,000 | 955,000 | 912,000 | 920,000 | 10,759 | 2,300 |
| 2006-09-12 | 951,000 | 963,000 | 925,000 | 929,000 | 9,932 | 2,322.50 |
| 2006-09-11 | 973,000 | 973,000 | 950,000 | 950,000 | 10,540 | 2,375 |
| 2006-09-08 | 959,000 | 995,000 | 959,000 | 983,000 | 11,688 | 2,457.50 |
| 2006-09-07 | 988,000 | 989,000 | 957,000 | 969,000 | 18,294 | 2,422.50 |
| 2006-09-06 | 1,020,000 | 1,020,000 | 993,000 | 1,000,000 | 11,271 | 2,500 |
| 2006-09-05 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 4,508 | 2,550 |
| 2006-09-04 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 5,426 | 2,600 |
| 2006-09-01 | 1,040,000 | 1,070,000 | 1,040,000 | 1,050,000 | 4,238 | 2,625 |
| 2006-08-31 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 9,012 | 2,600 |
| 2006-08-30 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 8,704 | 2,600 |
| 2006-08-29 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 6,345 | 2,650 |
| 2006-08-28 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 2,038 | 2,625 |
| 2006-08-25 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 3,184 | 2,625 |
| 2006-08-24 | 1,050,000 | 1,060,000 | 1,050,000 | 1,050,000 | 1,797 | 2,625 |
| 2006-08-23 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 5,345 | 2,625 |
| 2006-08-22 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 10,585 | 2,650 |
| 2006-08-21 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 5,491 | 2,600 |
| 2006-08-18 | 1,030,000 | 1,040,000 | 1,030,000 | 1,040,000 | 5,160 | 2,600 |
| 2006-08-17 | 1,040,000 | 1,050,000 | 1,020,000 | 1,050,000 | 7,591 | 2,625 |
| 2006-08-16 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 8,008 | 2,650 |
| 2006-08-15 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 7,752 | 2,575 |
| 2006-08-14 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,785 | 2,650 |
| 2006-08-11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 9,091 | 2,725 |
| 2006-08-10 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 4,078 | 2,800 |
| 2006-08-09 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 4,400 | 2,850 |
| 2006-08-08 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 8,697 | 2,825 |
| 2006-08-07 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 3,765 | 2,750 |
| 2006-08-04 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 3,634 | 2,775 |
| 2006-08-03 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 9,971 | 2,800 |
| 2006-08-02 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 5,354 | 2,750 |
| 2006-08-01 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,481 | 2,700 |
| 2006-07-31 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 2,723 | 2,700 |
| 2006-07-28 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 4,023 | 2,675 |
| 2006-07-27 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 4,304 | 2,675 |
| 2006-07-26 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 5,239 | 2,650 |
| 2006-07-25 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 5,558 | 2,625 |
| 2006-07-24 | 1,040,000 | 1,080,000 | 1,030,000 | 1,080,000 | 4,814 | 2,700 |
| 2006-07-21 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 2,896 | 2,625 |
| 2006-07-20 | 1,040,000 | 1,070,000 | 1,020,000 | 1,070,000 | 5,677 | 2,675 |
| 2006-07-19 | 1,020,000 | 1,040,000 | 1,000,000 | 1,030,000 | 5,512 | 2,575 |
| 2006-07-18 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 5,254 | 2,575 |
| 2006-07-14 | 1,080,000 | 1,100,000 | 1,050,000 | 1,050,000 | 11,228 | 2,625 |
| 2006-07-13 | 1,030,000 | 1,070,000 | 1,020,000 | 1,060,000 | 10,434 | 2,650 |
| 2006-07-12 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 3,744 | 2,525 |
| 2006-07-11 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 2,439 | 2,500 |
| 2006-07-10 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 3,956 | 2,575 |
| 2006-07-07 | 1,040,000 | 1,050,000 | 1,010,000 | 1,030,000 | 5,815 | 2,575 |
| 2006-07-06 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 10,063 | 2,575 |
| 2006-07-05 | 998,000 | 1,050,000 | 990,000 | 1,030,000 | 9,650 | 2,575 |
| 2006-07-04 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 4,329 | 2,500 |
| 2006-07-03 | 1,010,000 | 1,020,000 | 996,000 | 1,000,000 | 6,264 | 2,500 |
| 2006-06-30 | 977,000 | 1,010,000 | 972,000 | 1,010,000 | 15,066 | 2,525 |
| 2006-06-29 | 916,000 | 949,000 | 916,000 | 946,000 | 13,913 | 2,365 |
| 2006-06-28 | 917,000 | 925,000 | 911,000 | 914,000 | 5,292 | 2,285 |
| 2006-06-27 | 944,000 | 944,000 | 928,000 | 937,000 | 3,250 | 2,342.50 |
| 2006-06-26 | 908,000 | 946,000 | 908,000 | 940,000 | 3,809 | 2,350 |
| 2006-06-23 | 938,000 | 940,000 | 906,000 | 918,000 | 6,149 | 2,295 |
| 2006-06-22 | 940,000 | 948,000 | 926,000 | 948,000 | 6,030 | 2,370 |
| 2006-06-21 | 900,000 | 914,000 | 896,000 | 911,000 | 5,582 | 2,277.50 |
| 2006-06-20 | 901,000 | 912,000 | 885,000 | 890,000 | 4,200 | 2,225 |
| 2006-06-19 | 912,000 | 923,000 | 908,000 | 918,000 | 3,295 | 2,295 |
| 2006-06-16 | 907,000 | 921,000 | 902,000 | 919,000 | 6,747 | 2,297.50 |
| 2006-06-15 | 860,000 | 873,000 | 852,000 | 867,000 | 5,011 | 2,167.50 |
| 2006-06-14 | 800,000 | 839,000 | 796,000 | 839,000 | 8,584 | 2,097.50 |
| 2006-06-13 | 874,000 | 874,000 | 850,000 | 850,000 | 3,758 | 2,125 |
| 2006-06-12 | 874,000 | 892,000 | 860,000 | 886,000 | 5,304 | 2,215 |
| 2006-06-09 | 878,000 | 888,000 | 839,000 | 868,000 | 12,001 | 2,170 |
| 2006-06-08 | 877,000 | 895,000 | 861,000 | 888,000 | 9,091 | 2,220 |
| 2006-06-07 | 935,000 | 938,000 | 900,000 | 907,000 | 6,267 | 2,267.50 |
| 2006-06-06 | 960,000 | 964,000 | 943,000 | 947,000 | 3,825 | 2,367.50 |
| 2006-06-05 | 954,000 | 980,000 | 954,000 | 970,000 | 5,080 | 2,425 |
| 2006-06-02 | 960,000 | 964,000 | 920,000 | 949,000 | 6,163 | 2,372.50 |
| 2006-06-01 | 976,000 | 983,000 | 954,000 | 970,000 | 6,124 | 2,425 |
| 2006-05-31 | 990,000 | 1,010,000 | 978,000 | 996,000 | 10,148 | 2,490 |
| 2006-05-30 | 1,010,000 | 1,020,000 | 988,000 | 1,010,000 | 7,206 | 2,525 |
| 2006-05-29 | 984,000 | 1,010,000 | 977,000 | 996,000 | 8,381 | 2,490 |
| 2006-05-26 | 950,000 | 966,000 | 945,000 | 964,000 | 4,889 | 2,410 |
| 2006-05-25 | 944,000 | 959,000 | 926,000 | 932,000 | 6,732 | 2,330 |
| 2006-05-24 | 942,000 | 975,000 | 934,000 | 974,000 | 9,704 | 2,435 |
| 2006-05-23 | 927,000 | 931,000 | 892,000 | 912,000 | 10,797 | 2,280 |
| 2006-05-22 | 1,000,000 | 1,010,000 | 939,000 | 947,000 | 14,624 | 2,367.50 |
| 2006-05-19 | 980,000 | 1,010,000 | 973,000 | 1,000,000 | 5,319 | 2,500 |
| 2006-05-18 | 990,000 | 1,000,000 | 970,000 | 982,000 | 10,846 | 2,455 |
| 2006-05-17 | 1,010,000 | 1,020,000 | 978,000 | 1,010,000 | 5,362 | 2,525 |
| 2006-05-16 | 1,020,000 | 1,030,000 | 990,000 | 1,000,000 | 10,941 | 2,500 |
| 2006-05-15 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 3,843 | 2,600 |
| 2006-05-12 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 6,862 | 2,650 |
| 2006-05-11 | 1,090,000 | 1,100,000 | 1,050,000 | 1,050,000 | 5,146 | 2,625 |
| 2006-05-10 | 1,090,000 | 1,110,000 | 1,070,000 | 1,090,000 | 8,334 | 2,725 |
| 2006-05-09 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,595 | 2,700 |
| 2006-05-08 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 5,735 | 2,725 |
| 2006-05-02 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 6,577 | 2,800 |
| 2006-05-01 | 1,060,000 | 1,080,000 | 1,050,000 | 1,070,000 | 6,015 | 2,675 |
| 2006-04-28 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 11,450 | 2,600 |
| 2006-04-27 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 7,795 | 2,725 |
| 2006-04-26 | 1,130,000 | 1,130,000 | 1,070,000 | 1,110,000 | 10,534 | 2,775 |
| 2006-04-25 | 1,100,000 | 1,140,000 | 1,090,000 | 1,130,000 | 13,335 | 2,825 |
| 2006-04-24 | 1,190,000 | 1,200,000 | 1,100,000 | 1,120,000 | 15,027 | 2,800 |
| 2006-04-21 | 1,230,000 | 1,230,000 | 1,180,000 | 1,200,000 | 7,982 | 3,000 |
| 2006-04-20 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 6,375 | 3,075 |
| 2006-04-19 | 1,260,000 | 1,270,000 | 1,220,000 | 1,220,000 | 11,495 | 3,050 |
| 2006-04-18 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 6,489 | 3,100 |
| 2006-04-17 | 1,240,000 | 1,250,000 | 1,210,000 | 1,220,000 | 7,100 | 3,050 |
| 2006-04-14 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 9,304 | 3,125 |
| 2006-04-13 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 6,545 | 3,075 |
| 2006-04-12 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 8,582 | 3,075 |
| 2006-04-11 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 17,538 | 3,150 |
| 2006-04-10 | 1,200,000 | 1,240,000 | 1,190,000 | 1,230,000 | 28,916 | 3,075 |
| 2006-04-07 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 13,798 | 2,900 |
| 2006-04-06 | 1,080,000 | 1,130,000 | 1,080,000 | 1,130,000 | 11,994 | 2,825 |
| 2006-04-05 | 1,090,000 | 1,100,000 | 1,070,000 | 1,070,000 | 7,125 | 2,675 |
| 2006-04-04 | 1,110,000 | 1,130,000 | 1,080,000 | 1,090,000 | 26,819 | 2,725 |
| 2006-04-03 | 1,050,000 | 1,090,000 | 1,040,000 | 1,090,000 | 30,612 | 2,725 |
分割・併合履歴 ： [2013-09-26]1株→400株
