1605 (株)INPEX の時系列データ [2010年度]

日付始値高値安値終値出来高調整後終値
2010-12-30481,000481,500475,500475,5008,2191,188.75
2010-12-29485,000490,000480,000483,50010,8911,208.75
2010-12-28487,500490,000480,500482,00010,9591,205
2010-12-27486,500492,000484,000490,50017,2361,226.25
2010-12-24474,500486,500473,500486,50027,9641,216.25
2010-12-22476,000476,500468,500472,5008,8911,181.25
2010-12-21471,500475,500470,000472,0007,8911,180
2010-12-20475,000478,000466,500472,5009,4361,181.25
2010-12-17475,500479,000473,500476,00014,2071,190
2010-12-16472,000479,000470,000474,00010,9001,185
2010-12-15489,500491,000470,500473,50024,9421,183.75
2010-12-14468,000481,000467,000480,00029,2431,200
2010-12-13456,000468,000452,500468,00017,2411,170
2010-12-10460,000460,000452,000456,00026,7891,140
2010-12-09450,000455,000447,500454,00033,0901,135
2010-12-08443,000444,000428,500443,00014,3121,107.50
2010-12-07440,000442,500436,500440,0009,4771,100
2010-12-06442,000442,000437,500439,5008,5301,098.75
2010-12-03443,000443,000436,000439,0009,8501,097.50
2010-12-02443,500444,000438,000438,00011,7411,095
2010-12-01434,000436,000428,500433,00011,1941,082.50
2010-11-30441,500449,000429,500430,50025,6741,076.25
2010-11-29436,500440,500436,000439,0008,8901,097.50
2010-11-26437,000442,500434,500435,5007,4261,088.75
2010-11-25445,000445,000435,500439,00011,3781,097.50
2010-11-24434,500441,500430,000438,00022,7921,095
2010-11-22435,500450,000434,000447,50022,1881,118.75
2010-11-19435,000437,000430,000432,00012,6281,080
2010-11-18424,500433,000424,500432,00015,5231,080
2010-11-17421,000424,500418,500424,00011,7931,060
2010-11-16431,500433,500421,000424,00023,5971,060
2010-11-15432,500434,000429,500433,0008,0621,082.50
2010-11-12434,000440,500431,500431,50010,5101,078.75
2010-11-11437,500439,500434,500437,00012,2821,092.50
2010-11-10432,000435,000428,000433,00014,5031,082.50
2010-11-09439,500439,500428,000431,50016,6701,078.75
2010-11-08442,000444,000438,500441,00015,5821,102.50
2010-11-05441,000444,000437,500440,50026,1351,101.25
2010-11-04434,500435,000428,500430,50016,3121,076.25
2010-11-02417,000422,000414,500419,50010,4401,048.75
2010-11-01422,000425,000415,500417,00010,3661,042.50
2010-10-29430,000430,000415,000418,50021,6861,046.25
2010-10-28431,000435,500426,000431,00044,1941,077.50
2010-10-27440,000440,000434,000436,50020,2091,091.25
2010-10-26435,000441,000434,500438,00019,6111,095
2010-10-25430,000442,000428,000434,00023,2801,085
2010-10-22431,500433,500426,000431,00021,0241,077.50
2010-10-21441,000441,500431,000434,00017,5841,085
2010-10-20427,000436,500425,000432,00030,6831,080
2010-10-19457,000458,500443,500447,00022,4831,117.50
2010-10-18451,000461,500449,000452,00020,0161,130
2010-10-15454,000459,000445,000452,50050,7581,131.25
2010-10-14439,500457,000439,500454,50065,7851,136.25
2010-10-13434,000439,500432,500436,50030,8621,091.25
2010-10-12439,000441,000431,000433,50035,6021,083.75
2010-10-08425,000439,500424,500439,00092,1481,097.50
2010-10-07417,000424,500416,500423,50063,4321,058.75
2010-10-06409,000417,000406,500414,50023,5941,036.25
2010-10-05400,500405,000398,000404,00016,7831,010
2010-10-04407,500414,000403,000404,50027,4991,011.25
2010-10-01397,000404,000391,000403,00022,6501,007.50
2010-09-30405,500406,000391,500393,00031,042982.50
2010-09-29406,000411,500404,000408,00025,4111,020
2010-09-28405,000407,500398,000400,00015,4441,000
2010-09-27404,000412,500399,500409,00019,0871,022.50
2010-09-24405,000408,000399,000399,50019,591998.75
2010-09-22402,000410,000401,500406,00012,8701,015
2010-09-21412,500416,500400,500404,50024,7321,011.25
2010-09-17398,000401,000394,500399,50017,840998.75
2010-09-16410,000411,500394,000396,00022,477990
2010-09-15410,000420,000405,000411,50020,2221,028.75
2010-09-14417,500417,500409,500411,50015,4731,028.75
2010-09-13413,000420,500411,500417,50023,2471,043.75
2010-09-10410,000413,000405,500408,50018,4121,021.25
2010-09-09411,000414,500401,000404,00014,7451,010
2010-09-08400,500406,500400,500404,00012,8081,010
2010-09-07409,500414,500407,000407,50015,1871,018.75
2010-09-06413,000414,500407,500410,50012,9551,026.25
2010-09-03401,000411,500399,500410,50027,9601,026.25
2010-09-02401,000403,000393,000400,50026,3851,001.25
2010-09-01379,500389,500379,000389,00020,414972.50
2010-08-31384,000384,000373,000380,00034,356950
2010-08-30397,000402,500389,000391,00016,741977.50
2010-08-27382,000389,000379,000388,50017,267971.25
2010-08-26388,500389,000379,000384,00013,252960
2010-08-25383,500387,500381,000381,50018,535953.75
2010-08-24398,000399,500388,000389,50020,530973.75
2010-08-23396,000402,500395,500400,50016,9691,001.25
2010-08-20397,500403,500396,500398,50013,658996.25
2010-08-19399,000409,500398,500404,50033,1971,011.25
2010-08-18383,000398,000381,000396,00062,706990
2010-08-17393,000395,000377,000378,50053,982946.25
2010-08-16403,500405,000391,000396,00040,952990
2010-08-13413,000415,500407,500410,50017,7411,026.25
2010-08-12407,000413,500403,000413,00037,2811,032.50
2010-08-11427,500428,000412,000412,50036,1381,031.25
2010-08-10426,500429,000421,500429,00073,1781,072.50
2010-08-09423,000424,500419,000423,50022,0361,058.75
2010-08-06423,000426,000422,000426,00021,9931,065
2010-08-05427,000428,000422,000425,00041,4031,062.50
2010-08-04425,000431,500420,500420,50058,8981,051.25
2010-08-03418,500428,000418,500427,000309,1471,067.50
2010-08-02422,000423,000414,500417,00064,2741,042.50
2010-07-30423,000423,000413,000422,00037,2681,055
2010-07-29422,000426,500422,000423,00042,9661,057.50
2010-07-28440,000441,500431,000436,00037,0551,090
2010-07-27430,500441,500427,000437,000114,6311,092.50
2010-07-26431,000440,500421,500430,000132,1671,075
2010-07-23399,000420,000394,000410,000105,4571,025
2010-07-22404,000406,500391,000393,00073,384982.50
2010-07-21404,000409,500399,000403,00043,6561,007.50
2010-07-20414,500415,000400,000401,50026,9601,003.75
2010-07-16423,000428,000412,500417,50028,7891,043.75
2010-07-15435,000436,500417,000418,50022,0951,046.25
2010-07-14444,500447,000439,000441,00020,7371,102.50
2010-07-13441,500447,500436,000441,50032,9391,103.75
2010-07-12420,000439,000416,000437,50043,7571,093.75
2010-07-09406,000422,000406,000415,00098,8181,037.50
2010-07-08475,000492,000461,000476,00062,9221,190
2010-07-07486,500493,500467,500469,00023,7551,172.50
2010-07-06480,000483,000471,500479,50011,8841,198.75
2010-07-05488,000497,000486,000487,0007,8891,217.50
2010-07-02489,000508,000487,000491,50012,9331,228.75
2010-07-01490,500491,000480,000485,5009,2621,213.75
2010-06-30481,000500,000480,500497,00012,7661,242.50
2010-06-29510,000510,000491,000493,50014,4431,233.75
2010-06-28529,000529,000511,000513,0009,0211,282.50
2010-06-25528,000532,000518,000520,0008,9831,300
2010-06-24536,000538,000530,000531,0004,5701,327.50
2010-06-23547,000547,000532,000534,0006,9171,335
2010-06-22562,000563,000547,000550,0009,1591,375
2010-06-21569,000569,000557,000566,0007,2101,415
2010-06-18559,000563,000554,000560,0006,8231,400
2010-06-17564,000567,000558,000561,0009,9661,402.50
2010-06-16574,000583,000557,000561,00016,5241,402.50
2010-06-15557,000567,000555,000562,0007,4081,405
2010-06-14557,000560,000555,000555,0005,8181,387.50
2010-06-11574,000574,000551,000552,00013,0871,380
2010-06-10541,000557,000539,000555,00011,6011,387.50
2010-06-09545,000545,000529,000534,0007,2931,335
2010-06-08541,000546,000540,000542,0005,2691,355
2010-06-07547,000552,000540,000541,00010,6391,352.50
2010-06-04568,000581,000566,000577,0007,3011,442.50
2010-06-03566,000573,000559,000571,0008,9481,427.50
2010-06-02558,000561,000551,000553,0007,3251,382.50
2010-06-01569,000571,000556,000564,0006,9011,410
2010-05-31564,000579,000563,000572,00010,6081,430
2010-05-28567,000578,000563,000570,00016,1501,425
2010-05-27547,000554,000539,000547,00021,6591,367.50
2010-05-26559,000563,000545,000549,00011,5281,372.50
2010-05-25563,000566,000550,000554,00012,5471,385
2010-05-24572,000582,000566,000576,00011,7021,440
2010-05-21580,000582,000560,000582,00014,3081,455
2010-05-20592,000604,000587,000592,00012,8921,480
2010-05-19586,000603,000582,000602,00019,7381,505
2010-05-18592,000597,000583,000587,00015,4221,467.50
2010-05-17619,000619,000598,000602,00013,5821,505
2010-05-14635,000638,000625,000629,00011,5911,572.50
2010-05-13649,000653,000641,000645,00013,9561,612.50
2010-05-12646,000653,000640,000647,0005,8781,617.50
2010-05-11669,000670,000643,000648,0007,2391,620
2010-05-10636,000668,000634,000663,0008,9671,657.50
2010-05-07633,000644,000633,000641,0009,3851,602.50
2010-05-06650,000658,000644,000652,0008,1281,630
2010-04-30679,000683,000667,000667,0005,1001,667.50
2010-04-28678,000680,000664,000669,0009,3301,672.50
2010-04-27693,000695,000685,000690,0004,8031,725
2010-04-26700,000702,000696,000699,0003,1631,747.50
2010-04-23692,000699,000689,000693,0003,6021,732.50
2010-04-22695,000695,000685,000691,0003,3631,727.50
2010-04-21701,000703,000691,000693,0004,1141,732.50
2010-04-20687,000696,000686,000689,0003,9901,722.50
2010-04-19695,000697,000683,000688,0006,7651,720
2010-04-16707,000710,000702,000710,0004,4681,775
2010-04-15716,000720,000710,000712,0004,9531,780
2010-04-14711,000714,000704,000705,0004,5721,762.50
2010-04-13710,000712,000701,000710,0005,8011,775
2010-04-12725,000725,000712,000713,0004,7921,782.50
2010-04-09705,000718,000704,000713,0007,7961,782.50
2010-04-08715,000720,000710,000718,0005,7741,795
2010-04-07716,000717,000706,000715,0005,1551,787.50
2010-04-06727,000727,000712,000716,0005,0061,790
2010-04-05724,000729,000713,000716,0005,4981,790
2010-04-02712,000722,000709,000720,0006,4421,800
2010-04-01695,000710,000693,000705,00010,2041,762.50
2010-03-31692,000693,000683,000686,0004,4571,715
2010-03-30686,000690,000684,000688,0004,6371,720
2010-03-29670,000682,000667,000679,0004,0481,697.50
2010-03-26668,000676,000666,000672,0004,7251,680
2010-03-25668,000669,000661,000664,0004,5741,660
2010-03-24673,000678,000671,000674,0004,7361,685
2010-03-23670,000676,000666,000668,0005,3541,670
2010-03-19666,000668,000664,000665,0003,3581,662.50
2010-03-18665,000668,000663,000664,0007,3621,660
2010-03-17647,000658,000645,000656,0007,9421,640
2010-03-16645,000647,000641,000642,0005,9651,605
2010-03-15651,000653,000648,000650,0002,3731,625
2010-03-12654,000654,000645,000650,0008,1411,625
2010-03-11648,000649,000641,000646,0004,5691,615
2010-03-10653,000656,000645,000646,0005,0561,615
2010-03-09658,000659,000653,000653,0002,4471,632.50
2010-03-08659,000660,000654,000657,0005,4161,642.50
2010-03-05649,000655,000647,000650,0004,3571,625
2010-03-04652,000656,000645,000646,0004,7061,615
2010-03-03649,000652,000645,000649,0004,2671,622.50
2010-03-02647,000653,000646,000651,0003,6981,627.50
2010-03-01651,000655,000646,000652,0003,9951,630
2010-02-26643,000653,000643,000650,0004,6901,625
2010-02-25656,000659,000641,000645,0008,3181,612.50
2010-02-24655,000660,000653,000658,0005,8551,645
2010-02-23668,000671,000662,000663,0009,1741,657.50
2010-02-22686,000689,000678,000684,0004,4271,710
2010-02-19693,000693,000672,000672,0003,3961,680
2010-02-18685,000690,000681,000688,0004,5191,720
2010-02-17682,000687,000680,000687,0003,6041,717.50
2010-02-16673,000679,000672,000676,0002,3061,690
2010-02-15677,000678,000671,000673,0002,5271,682.50
2010-02-12678,000682,000673,000676,0006,6611,690
2010-02-10666,000669,000662,000665,0003,9791,662.50
2010-02-09652,000662,000652,000656,0004,5571,640
2010-02-08658,000663,000654,000659,0003,7841,647.50
2010-02-05655,000665,000654,000662,0005,1831,655
2010-02-04668,000672,000662,000671,0004,6261,677.50
2010-02-03682,000685,000675,000678,0004,1531,695
2010-02-02661,000673,000661,000670,0004,6571,675
2010-02-01659,000659,000650,000651,0004,4771,627.50
2010-01-29662,000665,000659,000660,0004,4451,650
2010-01-28665,000673,000662,000665,0004,8341,662.50
2010-01-27668,000671,000661,000665,0007,8791,662.50
2010-01-26696,000696,000673,000675,0007,3671,687.50
2010-01-25677,000679,000671,000676,0005,1871,690
2010-01-22682,000687,000674,000677,00010,6601,692.50
2010-01-21701,000707,000694,000707,0005,3291,767.50
2010-01-20712,000713,000704,000704,0002,9721,760
2010-01-19706,000712,000703,000705,0003,2141,762.50
2010-01-18703,000708,000702,000704,0002,9431,760
2010-01-15711,000716,000703,000715,0004,6631,787.50
2010-01-14703,000710,000699,000708,0004,0871,770
2010-01-13702,000711,000701,000705,0005,4631,762.50
2010-01-12713,000723,000711,000720,0006,2221,800
2010-01-08735,000738,000711,000717,0007,6521,792.50
2010-01-07740,000744,000731,000733,0004,4591,832.50
2010-01-06725,000734,000721,000733,0004,4021,832.50
2010-01-05729,000733,000722,000728,0004,5021,820
2010-01-04703,000716,000703,000715,0002,8351,787.50

分割・併合履歴 : [2013-09-26]1株→400株