1605 (株)INPEX の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281,220,0001,230,0001,200,0001,210,0002,9523,025
2007-12-271,240,0001,250,0001,230,0001,240,0003,1363,100
2007-12-261,210,0001,230,0001,200,0001,230,0003,1753,075
2007-12-251,210,0001,220,0001,200,0001,210,0002,5323,025
2007-12-211,190,0001,190,0001,170,0001,170,0005,9082,925
2007-12-201,190,0001,190,0001,170,0001,180,0002,6152,950
2007-12-191,160,0001,190,0001,150,0001,180,0006,5712,950
2007-12-181,150,0001,160,0001,130,0001,150,0004,3782,875
2007-12-171,140,0001,170,0001,130,0001,150,0005,7062,875
2007-12-141,180,0001,190,0001,160,0001,160,0006,2972,900
2007-12-131,200,0001,210,0001,180,0001,200,0005,8513,000
2007-12-121,140,0001,180,0001,140,0001,180,0005,0652,950
2007-12-111,170,0001,190,0001,160,0001,160,0003,3692,900
2007-12-101,190,0001,190,0001,160,0001,160,0004,9892,900
2007-12-071,190,0001,210,0001,180,0001,200,00010,0863,000
2007-12-061,140,0001,170,0001,130,0001,170,0006,4592,925
2007-12-051,110,0001,140,0001,100,0001,140,0007,1382,850
2007-12-041,140,0001,150,0001,110,0001,120,0003,2102,800
2007-12-031,130,0001,150,0001,120,0001,130,0006,4682,825
2007-11-301,130,0001,150,0001,120,0001,130,0008,3002,825
2007-11-291,130,0001,130,0001,100,0001,110,0009,7112,775
2007-11-281,180,0001,180,0001,130,0001,130,0007,1052,825
2007-11-271,150,0001,180,0001,130,0001,180,0008,8402,950
2007-11-261,130,0001,160,0001,120,0001,160,0007,9802,900
2007-11-221,130,0001,140,0001,120,0001,130,0004,0392,825
2007-11-211,130,0001,160,0001,130,0001,150,0007,8362,875
2007-11-201,060,0001,120,0001,050,0001,110,00010,1902,775
2007-11-191,100,0001,120,0001,080,0001,080,0003,9432,700
2007-11-161,110,0001,110,0001,060,0001,100,0009,3562,750
2007-11-151,150,0001,150,0001,110,0001,120,0009,8102,800
2007-11-141,140,0001,160,0001,110,0001,130,0007,5462,825
2007-11-131,120,0001,180,0001,090,0001,140,00011,9322,850
2007-11-121,170,0001,200,0001,120,0001,120,00011,2112,800
2007-11-091,220,0001,240,0001,170,0001,180,00012,1732,950
2007-11-081,190,0001,260,0001,180,0001,220,00011,7303,050
2007-11-071,270,0001,280,0001,220,0001,220,0008,4293,050
2007-11-061,240,0001,270,0001,240,0001,250,0005,6383,125
2007-11-051,300,0001,310,0001,280,0001,290,0008,1573,225
2007-11-021,220,0001,270,0001,210,0001,270,0007,0733,175
2007-11-011,260,0001,270,0001,230,0001,240,0009,2363,100
2007-10-311,270,0001,270,0001,240,0001,240,0007,0943,100
2007-10-301,310,0001,310,0001,290,0001,290,00010,2673,225
2007-10-291,310,0001,310,0001,260,0001,270,0005,0543,175
2007-10-261,250,0001,280,0001,250,0001,270,0006,9373,175
2007-10-251,230,0001,240,0001,220,0001,230,0003,2713,075
2007-10-241,200,0001,220,0001,200,0001,210,0002,6753,025
2007-10-231,190,0001,210,0001,170,0001,200,0007,1493,000
2007-10-221,240,0001,250,0001,210,0001,210,0007,7383,025
2007-10-191,290,0001,300,0001,270,0001,280,0005,0693,200
2007-10-181,270,0001,280,0001,250,0001,270,0004,6163,175
2007-10-171,310,0001,310,0001,270,0001,270,0006,8273,175
2007-10-161,310,0001,330,0001,300,0001,300,00012,3483,250
2007-10-151,300,0001,300,0001,260,0001,270,0005,2193,175
2007-10-121,260,0001,290,0001,250,0001,290,0009,5643,225
2007-10-111,230,0001,250,0001,230,0001,250,0007,6143,125
2007-10-101,220,0001,230,0001,200,0001,210,0007,5063,025
2007-10-091,200,0001,200,0001,170,0001,170,0004,1062,925
2007-10-051,200,0001,210,0001,190,0001,210,0005,2273,025
2007-10-041,170,0001,200,0001,160,0001,180,0004,7952,950
2007-10-031,170,0001,190,0001,160,0001,190,0005,5512,975
2007-10-021,190,0001,200,0001,180,0001,200,0004,8933,000
2007-10-011,190,0001,190,0001,160,0001,170,0005,3842,925
2007-09-281,200,0001,200,0001,160,0001,180,0007,3602,950
2007-09-271,160,0001,190,0001,150,0001,170,0008,7532,925
2007-09-261,150,0001,160,0001,120,0001,130,00011,7362,825
2007-09-251,230,0001,240,0001,200,0001,200,0007,2523,000
2007-09-211,220,0001,240,0001,210,0001,220,0008,6643,050
2007-09-201,220,0001,230,0001,190,0001,190,0006,6792,975
2007-09-191,170,0001,220,0001,160,0001,220,00011,0413,050
2007-09-181,140,0001,160,0001,110,0001,120,0008,3792,800
2007-09-141,150,0001,160,0001,120,0001,130,00012,3762,825
2007-09-131,180,0001,190,0001,140,0001,170,0009,6692,925
2007-09-121,090,0001,130,0001,090,0001,130,0008,5482,825
2007-09-111,040,0001,080,0001,040,0001,070,0006,1082,675
2007-09-101,050,0001,060,0001,020,0001,020,0005,1952,550
2007-09-071,070,0001,090,0001,060,0001,070,0007,4702,675
2007-09-061,040,0001,050,0001,030,0001,050,0005,1512,625
2007-09-051,060,0001,070,0001,040,0001,040,0003,9582,600
2007-09-041,060,0001,070,0001,040,0001,040,0002,8022,600
2007-09-031,050,0001,060,0001,030,0001,060,0004,6472,650
2007-08-311,010,0001,070,0001,000,0001,060,0006,7702,650
2007-08-301,030,0001,040,0001,000,0001,000,0005,6472,500
2007-08-29973,0001,010,000972,0001,000,0003,1082,500
2007-08-28996,0001,020,000993,0001,010,0003,5392,525
2007-08-271,020,0001,030,000984,000997,0004,9712,492.50
2007-08-241,020,0001,030,000988,0001,000,0006,9022,500
2007-08-231,010,0001,040,0001,000,0001,020,0007,1282,550
2007-08-22974,000999,000968,000993,0003,3022,482.50
2007-08-21971,0001,010,000960,000984,0005,3192,460
2007-08-20988,0001,010,000988,000991,0007,9832,477.50
2007-08-171,020,0001,020,000914,000938,00013,9922,345
2007-08-161,050,0001,060,0001,020,0001,040,0007,3852,600
2007-08-151,060,0001,070,0001,040,0001,050,0006,3692,625
2007-08-141,070,0001,080,0001,060,0001,070,0005,0272,675
2007-08-131,050,0001,070,0001,040,0001,060,0007,4412,650
2007-08-101,050,0001,090,0001,030,0001,060,00013,7632,650
2007-08-091,110,0001,140,0001,080,0001,090,00017,8252,725
2007-08-081,060,0001,080,0001,060,0001,070,00011,8042,675
2007-08-071,080,0001,090,0001,020,0001,040,00019,7402,600
2007-08-061,160,0001,160,0001,120,0001,130,0008,2862,825
2007-08-031,200,0001,200,0001,180,0001,200,0004,4563,000
2007-08-021,190,0001,200,0001,170,0001,190,0003,5732,975
2007-08-011,180,0001,210,0001,160,0001,180,0005,6252,950
2007-07-311,230,0001,240,0001,190,0001,200,0004,6823,000
2007-07-301,200,0001,240,0001,190,0001,230,0006,6253,075
2007-07-271,200,0001,220,0001,170,0001,210,0008,7203,025
2007-07-261,250,0001,260,0001,230,0001,250,0008,8533,125
2007-07-251,220,0001,250,0001,220,0001,220,0009,4503,050
2007-07-241,280,0001,290,0001,250,0001,260,0005,5843,150
2007-07-231,250,0001,300,0001,230,0001,290,00010,8203,225
2007-07-201,260,0001,270,0001,250,0001,270,0007,0343,175
2007-07-191,270,0001,300,0001,250,0001,270,0008,4083,175
2007-07-181,270,0001,280,0001,250,0001,260,0005,1273,150
2007-07-171,250,0001,270,0001,240,0001,270,0006,4143,175
2007-07-131,200,0001,250,0001,190,0001,250,00015,0043,125
2007-07-121,200,0001,200,0001,180,0001,190,0004,5212,975
2007-07-111,180,0001,190,0001,170,0001,180,0004,4932,950
2007-07-101,170,0001,190,0001,160,0001,170,0004,2092,925
2007-07-091,170,0001,180,0001,150,0001,170,0007,8252,925
2007-07-061,190,0001,200,0001,160,0001,160,0006,1002,900
2007-07-051,170,0001,190,0001,170,0001,190,0009,0802,975
2007-07-041,160,0001,170,0001,140,0001,170,0008,9542,925
2007-07-031,150,0001,160,0001,140,0001,160,0006,1372,900
2007-07-021,150,0001,150,0001,130,0001,140,0003,4172,850
2007-06-291,140,0001,150,0001,130,0001,150,0003,0582,875
2007-06-281,140,0001,150,0001,120,0001,120,0006,5712,800
2007-06-271,140,0001,140,0001,110,0001,130,0004,5562,825
2007-06-261,130,0001,150,0001,120,0001,150,0004,5082,875
2007-06-251,120,0001,130,0001,120,0001,120,0001,5912,800
2007-06-221,120,0001,120,0001,110,0001,120,0003,1782,800
2007-06-211,130,0001,140,0001,120,0001,120,0005,1202,800
2007-06-201,160,0001,160,0001,140,0001,150,0004,7722,875
2007-06-191,170,0001,180,0001,150,0001,150,0004,3852,875
2007-06-181,180,0001,180,0001,150,0001,160,0003,8222,900
2007-06-151,150,0001,180,0001,140,0001,160,0009,1472,900
2007-06-141,130,0001,150,0001,130,0001,130,0003,2262,825
2007-06-131,150,0001,150,0001,110,0001,120,0004,2202,800
2007-06-121,150,0001,160,0001,140,0001,150,0005,5972,875
2007-06-111,130,0001,140,0001,120,0001,130,0003,7082,825
2007-06-081,170,0001,170,0001,130,0001,140,0007,8822,850
2007-06-071,150,0001,180,0001,150,0001,180,0006,0022,950
2007-06-061,140,0001,170,0001,130,0001,150,0009,6712,875
2007-06-051,100,0001,150,0001,100,0001,150,00013,6932,875
2007-06-041,090,0001,100,0001,070,0001,100,0005,5682,750
2007-06-011,090,0001,090,0001,070,0001,080,0008,1152,700
2007-05-311,050,0001,070,0001,050,0001,070,0003,5972,675
2007-05-301,060,0001,070,0001,040,0001,050,0004,0012,625
2007-05-291,070,0001,080,0001,060,0001,070,0003,1532,675
2007-05-281,070,0001,080,0001,060,0001,080,0004,4982,700
2007-05-251,040,0001,070,0001,040,0001,060,0004,6342,650
2007-05-241,060,0001,070,0001,050,0001,050,0002,3662,625
2007-05-231,060,0001,080,0001,060,0001,060,0005,0822,650
2007-05-221,100,0001,110,0001,060,0001,060,0008,1552,650
2007-05-211,070,0001,080,0001,060,0001,080,0006,8682,700
2007-05-181,050,0001,070,0001,030,0001,050,00010,4242,625
2007-05-171,020,0001,030,0001,020,0001,020,0002,2712,550
2007-05-161,040,0001,050,0001,020,0001,030,0007,7612,575
2007-05-151,020,0001,040,0001,020,0001,030,0004,2772,575
2007-05-141,030,0001,040,0001,000,0001,020,00013,1472,550
2007-05-111,050,0001,070,0001,030,0001,040,0004,7542,600
2007-05-101,060,0001,060,0001,040,0001,050,0004,6022,625
2007-05-091,060,0001,070,0001,040,0001,070,0007,9152,675
2007-05-081,050,0001,080,0001,050,0001,070,00012,4082,675
2007-05-071,020,0001,050,0001,020,0001,050,0009,1602,625
2007-05-021,020,0001,030,0001,010,0001,020,0002,7462,550
2007-05-011,020,0001,030,0001,020,0001,020,0003,8332,550
2007-04-271,020,0001,030,0001,010,0001,010,0004,4222,525
2007-04-261,010,0001,030,0001,000,0001,010,00010,8442,525
2007-04-25998,0001,010,000988,0001,000,0007,1462,500
2007-04-24996,0001,010,000992,0001,010,0009,2082,525
2007-04-23974,000987,000973,000976,0005,8692,440
2007-04-20961,000967,000951,000966,0005,4332,415
2007-04-19985,000990,000955,000968,0004,1872,420
2007-04-18991,0001,000,000982,000991,0003,7682,477.50
2007-04-17999,0001,010,000980,000992,0007,1882,480
2007-04-16979,0001,000,000976,000989,0009,2442,472.50
2007-04-13980,000983,000958,000960,0005,6452,400
2007-04-12966,000973,000960,000970,0003,8822,425
2007-04-11965,000973,000958,000970,0004,8872,425
2007-04-10966,000972,000957,000960,0006,3752,400
2007-04-09974,000984,000974,000980,0002,4472,450
2007-04-06970,000981,000970,000973,0004,5822,432.50
2007-04-05988,000988,000966,000975,00012,2742,437.50
2007-04-041,010,0001,020,000993,0001,000,00012,0462,500
2007-04-031,030,0001,040,0001,020,0001,030,00010,8382,575
2007-04-021,030,0001,030,0001,010,0001,010,0006,1882,525
2007-03-301,020,0001,030,0001,010,0001,020,0008,5942,550
2007-03-291,000,0001,010,000987,000998,00011,5482,495
2007-03-28995,0001,010,000987,000994,00015,6742,485
2007-03-27953,000985,000952,000972,0008,3842,430
2007-03-26954,000954,000944,000947,0002,3592,367.50
2007-03-23959,000959,000945,000948,0005,0092,370
2007-03-22930,000940,000928,000939,0007,4712,347.50
2007-03-20919,000925,000916,000918,0004,6862,295
2007-03-19915,000922,000911,000916,0005,0672,290
2007-03-16928,000936,000924,000925,0004,4632,312.50
2007-03-15940,000942,000918,000939,0004,7332,347.50
2007-03-14938,000940,000927,000937,0004,3062,342.50
2007-03-13948,000959,000942,000952,0006,6662,380
2007-03-12960,000966,000951,000961,0003,8112,402.50
2007-03-09987,000987,000963,000965,0008,8802,412.50
2007-03-08975,000981,000969,000981,0003,4412,452.50
2007-03-07967,000970,000951,000965,0008,5652,412.50
2007-03-06929,000947,000928,000937,0005,8062,342.50
2007-03-05972,000981,000925,000937,0009,6052,342.50
2007-03-02976,000990,000972,000978,0008,6132,445
2007-03-01992,000993,000979,000983,0008,9842,457.50
2007-02-28970,000999,000966,000992,00011,7042,480
2007-02-271,040,0001,050,0001,020,0001,020,00016,0672,550
2007-02-261,010,0001,040,0001,000,0001,020,00016,2652,550
2007-02-23994,0001,010,000984,000997,00010,1572,492.50
2007-02-22983,0001,010,000980,000996,00012,8842,490
2007-02-21970,000975,000966,000969,0006,1772,422.50
2007-02-20980,000985,000968,000977,0007,1252,442.50
2007-02-19993,000993,000978,000985,0006,0132,462.50
2007-02-16998,0001,000,000987,000998,0004,6892,495
2007-02-15999,0001,010,000993,0001,000,0003,7422,500
2007-02-141,000,0001,010,000986,0001,000,0006,0022,500
2007-02-13986,0001,010,000983,000994,0008,1402,485
2007-02-09967,000995,000967,000992,0008,3512,480
2007-02-08958,000971,000952,000958,0002,2792,395
2007-02-07973,000974,000967,000968,0004,2982,420
2007-02-06985,000986,000973,000975,0004,4582,437.50
2007-02-05988,000989,000978,000982,0004,6792,455
2007-02-02980,000989,000977,000986,0003,5302,465
2007-02-01988,000992,000985,000990,0003,6992,475
2007-01-31986,000991,000982,000988,0006,1582,470
2007-01-30967,000983,000965,000977,0004,7072,442.50
2007-01-29970,000972,000958,000968,0004,8112,420
2007-01-26950,000957,000941,000951,0004,6822,377.50
2007-01-25965,000970,000955,000958,0005,7172,395
2007-01-24952,000960,000945,000955,0007,3022,387.50
2007-01-23940,000944,000932,000933,0003,2632,332.50
2007-01-22949,000953,000939,000943,0005,9912,357.50
2007-01-19930,000943,000925,000938,0004,8522,345
2007-01-18928,000949,000922,000943,0009,7902,357.50
2007-01-17917,000921,000906,000918,0004,5952,295
2007-01-16930,000931,000918,000921,0004,2882,302.50
2007-01-15927,000935,000923,000931,0007,0202,327.50
2007-01-12915,000919,000908,000919,0005,8102,297.50
2007-01-11901,000927,000901,000914,0007,7042,285
2007-01-10920,000922,000907,000909,0009,1472,272.50
2007-01-09914,000936,000913,000928,0007,7592,320
2007-01-05925,000926,000914,000919,00012,7752,297.50
2007-01-04973,000973,000943,000943,00010,2492,357.50

分割・併合履歴 : [2013-09-26]1株→400株