1605 (株)INPEX の時系列データ [2018年度]

日付始値高値安値終値出来高調整後終値
2018-12-28970.5986.2962.6981.74,272,800981.70
2018-12-27990999972.4980.23,783,500980.20
2018-12-26940956.5920.2940.24,890,200940.20
2018-12-25950956.9929.9938.25,548,200938.20
2018-12-211,0081,013976.9988.97,969,100988.90
2018-12-201,0101,045993.31,001.56,791,8001,001.50
2018-12-19975.71,028.5972.31,00610,418,2001,006
2018-12-181,0781,0971,0711,0846,056,8001,084
2018-12-171,1291,1291,1111,1164,134,2001,116
2018-12-141,169.51,1801,130.51,1358,532,5001,135
2018-12-131,193.51,197.51,176.51,183.55,056,0001,183.50
2018-12-121,173.51,181.51,163.51,1754,812,0001,175
2018-12-111,1891,1921,142.51,1516,399,5001,151
2018-12-101,1751,201.51,168.51,193.56,297,9001,193.50
2018-12-071,184.51,185.51,146.51,181.56,644,9001,181.50
2018-12-061,212.51,2231,1851,1954,514,8001,195
2018-12-051,1931,214.51,188.51,205.54,646,9001,205.50
2018-12-041,249.51,2631,2171,2175,295,2001,217
2018-12-031,2101,248.51,196.51,2367,104,1001,236
2018-11-301,189.51,211.51,1871,2056,818,5001,205
2018-11-291,188.51,1981,1691,1704,934,4001,170
2018-11-281,197.51,202.51,1741,186.56,246,9001,186.50
2018-11-271,183.51,192.51,1651,1837,718,2001,183
2018-11-261,1331,1591,1331,1587,270,6001,158
2018-11-221,219.51,224.51,179.51,1877,391,9001,187
2018-11-211,2011,228.51,2001,2184,720,6001,218
2018-11-201,280.51,2821,253.51,2595,268,1001,259
2018-11-191,2801,297.51,272.51,291.54,867,0001,291.50
2018-11-161,2381,2701,237.51,263.56,769,8001,263.50
2018-11-151,244.51,2481,222.51,2295,374,3001,229
2018-11-141,2301,2421,207.51,237.55,031,3001,237.50
2018-11-131,2551,2691,243.51,2615,026,9001,261
2018-11-121,2861,302.51,284.51,3005,077,4001,300
2018-11-091,3201,327.51,2811,286.55,488,2001,286.50
2018-11-081,2991,352.51,2971,3396,885,1001,339
2018-11-071,2851,2951,2521,259.55,670,1001,259.50
2018-11-061,287.51,2991,2731,290.55,254,7001,290.50
2018-11-051,268.51,2861,2641,2694,914,2001,269
2018-11-021,2761,289.51,2511,2847,031,7001,284
2018-11-011,303.51,306.51,2731,289.54,945,3001,289.50
2018-10-311,2871,299.51,2761,299.58,070,7001,299.50
2018-10-301,2861,3001,282.51,2837,362,0001,283
2018-10-291,333.51,334.51,3191,3263,956,8001,326
2018-10-261,3291,3351,3071,320.56,151,9001,320.50
2018-10-251,3091,330.51,3041,318.55,647,7001,318.50
2018-10-241,3331,3501,323.51,333.57,611,9001,333.50
2018-10-231,4151,4161,3741,3795,447,5001,379
2018-10-221,413.51,436.51,408.51,4245,573,0001,424
2018-10-191,4001,407.51,3921,404.54,523,0001,404.50
2018-10-181,437.51,437.51,4001,404.56,339,9001,404.50
2018-10-171,4501,455.51,4301,4387,750,6001,438
2018-10-161,4111,442.51,401.51,43410,572,0001,434
2018-10-151,3301,3931,3301,3816,927,5001,381
2018-10-121,3371,3541,3261,346.55,614,8001,346.50
2018-10-111,3501,3791,3401,3528,570,2001,352
2018-10-101,4111,441.51,4081,427.55,120,0001,427.50
2018-10-091,4061,4111,3811,389.57,375,2001,389.50
2018-10-051,4061,439.51,4011,4265,719,0001,426
2018-10-041,4701,4771,4441,450.54,089,6001,450.50
2018-10-031,4491,4721,443.51,4444,025,5001,444
2018-10-021,4601,4771,450.51,460.56,367,3001,460.50
2018-10-011,414.51,4531,4091,4374,873,1001,437
2018-09-281,418.51,4401,415.51,4175,070,7001,417
2018-09-271,3991,428.51,3961,4175,225,1001,417
2018-09-261,4011,4241,396.51,422.54,102,3001,422.50
2018-09-251,4031,407.51,386.51,403.54,978,7001,403.50
2018-09-211,3691,402.51,364.51,3917,580,1001,391
2018-09-201,3821,386.51,3681,368.54,675,0001,368.50
2018-09-191,3701,3861,363.51,373.55,133,2001,373.50
2018-09-181,320.51,354.51,315.51,3505,160,6001,350
2018-09-141,3141,325.51,308.51,320.57,183,1001,320.50
2018-09-131,2851,323.51,2851,3146,508,4001,314
2018-09-121,2741,276.51,256.51,2675,372,9001,267
2018-09-111,213.51,2401,2071,238.53,614,5001,238.50
2018-09-101,201.51,225.51,198.51,2233,583,6001,223
2018-09-071,198.51,210.51,186.51,2024,493,6001,202
2018-09-061,2241,236.51,220.51,220.55,953,9001,220.50
2018-09-051,179.51,215.51,174.51,2074,989,4001,207
2018-09-041,1931,1951,1831,183.53,067,0001,183.50
2018-09-031,2001,205.51,191.51,1992,354,4001,199
2018-08-311,2201,221.51,213.51,2153,765,6001,215
2018-08-301,226.51,233.51,221.51,225.54,442,0001,225.50
2018-08-291,196.51,210.51,1941,2082,392,7001,208
2018-08-281,1911,207.51,1841,2004,176,4001,200
2018-08-271,202.51,209.51,194.51,205.52,855,9001,205.50
2018-08-241,2001,219.51,1991,2093,188,1001,209
2018-08-231,213.51,2161,197.51,199.53,376,3001,199.50
2018-08-221,2001,2121,190.51,211.53,094,6001,211.50
2018-08-211,205.51,2151,1971,200.53,998,4001,200.50
2018-08-201,2021,209.51,196.51,202.53,799,2001,202.50
2018-08-171,1901,2001,1851,1964,061,2001,196
2018-08-161,128.51,1801,1251,1767,771,9001,176
2018-08-151,191.51,209.51,170.51,1746,196,8001,174
2018-08-141,148.51,173.51,1421,170.53,821,4001,170.50
2018-08-131,1781,183.51,1491,1525,179,8001,152
2018-08-101,2351,2361,1811,1869,441,7001,186
2018-08-091,2171,247.51,211.51,234.54,387,3001,234.50
2018-08-081,259.51,2611,2311,2394,297,2001,239
2018-08-071,231.51,252.51,2301,250.53,306,2001,250.50
2018-08-061,2181,231.51,214.51,227.52,795,8001,227.50
2018-08-031,2421,2451,222.51,2293,360,3001,229
2018-08-021,243.51,2441,220.51,2254,972,5001,225
2018-08-011,222.51,253.51,213.51,2505,621,3001,250
2018-07-311,246.51,2541,222.51,230.56,735,3001,230.50
2018-07-301,2041,225.51,2001,220.54,378,7001,220.50
2018-07-271,200.51,2221,1991,2085,199,9001,208
2018-07-261,1891,198.51,1861,190.54,145,0001,190.50
2018-07-251,1701,1811,1631,1673,882,8001,167
2018-07-241,1701,1731,165.51,1693,296,1001,169
2018-07-231,155.51,1661,151.51,161.53,108,4001,161.50
2018-07-201,163.51,164.51,1501,158.54,416,1001,158.50
2018-07-191,1441,1711,143.51,156.55,861,9001,156.50
2018-07-181,1361,1481,110.51,1208,995,8001,120
2018-07-171,1341,1481,127.51,1415,964,2001,141
2018-07-131,1431,163.51,1401,1574,684,7001,157
2018-07-121,1611,1621,1291,1496,351,0001,149
2018-07-111,185.51,1871,166.51,1834,617,3001,183
2018-07-101,1701,1921,161.51,180.56,291,2001,180.50
2018-07-091,1631,177.51,160.51,1713,112,3001,171
2018-07-061,1601,173.51,153.51,153.55,333,2001,153.50
2018-07-051,158.51,166.51,152.51,1575,822,1001,157
2018-07-041,1521,1871,1401,16310,496,6001,163
2018-07-031,133.51,145.51,1261,1394,667,0001,139
2018-07-021,1501,156.51,1301,132.53,358,3001,132.50
2018-06-291,141.51,1581,1221,149.56,069,3001,149.50
2018-06-281,1351,1571,1301,150.57,909,8001,150.50
2018-06-271,1431,1551,111.51,1389,818,5001,138
2018-06-261,113.51,1271,108.51,121.54,520,8001,121.50
2018-06-251,1451,1501,1291,129.56,946,0001,129.50
2018-06-221,1031,111.51,1001,1106,026,9001,110
2018-06-211,1191,132.51,1171,124.55,580,8001,124.50
2018-06-201,1241,1301,1091,1179,162,3001,117
2018-06-191,171.51,181.51,1411,1445,250,4001,144
2018-06-181,149.51,158.51,145.51,1504,867,8001,150
2018-06-151,1601,176.51,1561,174.58,898,3001,174.50
2018-06-141,1771,1771,1571,159.57,652,2001,159.50
2018-06-131,1851,1921,1651,1866,813,4001,186
2018-06-121,2121,2151,197.51,2004,961,3001,200
2018-06-111,1861,208.51,1841,200.55,196,4001,200.50
2018-06-081,2111,229.51,209.51,2107,378,1001,210
2018-06-071,2001,2201,1961,210.55,376,2001,210.50
2018-06-061,2091,2261,203.51,218.55,716,5001,218.50
2018-06-051,2201,2211,186.51,195.58,109,4001,195.50
2018-06-041,2091,239.51,1961,232.57,167,5001,232.50
2018-06-011,2401,2451,2141,2316,773,8001,231
2018-05-311,240.51,243.51,2101,21414,376,7001,214
2018-05-301,2091,2131,1961,211.56,135,4001,211.50
2018-05-291,2301,232.51,2071,2115,604,1001,211
2018-05-281,1951,2181,1861,215.59,967,0001,215.50
2018-05-251,254.51,276.51,2441,248.59,025,9001,248.50
2018-05-241,294.51,295.51,278.51,284.57,320,0001,284.50
2018-05-231,317.51,322.51,298.51,302.58,553,9001,302.50
2018-05-221,3731,375.51,3551,3643,882,6001,364
2018-05-211,3751,391.51,3751,378.54,215,0001,378.50
2018-05-181,3481,3781,342.51,373.57,599,8001,373.50
2018-05-171,356.51,358.51,336.51,336.54,579,3001,336.50
2018-05-161,3491,3521,3401,345.58,433,2001,345.50
2018-05-151,373.51,376.51,355.51,366.57,044,7001,366.50
2018-05-141,3911,3961,340.51,3638,962,1001,363
2018-05-111,4081,4101,376.51,38411,184,2001,384
2018-05-101,444.51,4571,431.51,4495,722,9001,449
2018-05-091,4071,427.51,3971,4027,733,5001,402
2018-05-081,405.51,4191,380.51,3884,393,5001,388
2018-05-071,419.51,4261,4061,409.53,811,4001,409.50
2018-05-021,411.51,411.51,384.51,397.55,139,7001,397.50
2018-05-011,4001,4431,398.51,432.54,731,5001,432.50
2018-04-271,4101,4231,3991,402.53,740,3001,402.50
2018-04-261,409.51,411.51,3901,394.55,059,0001,394.50
2018-04-251,399.51,405.51,3891,3914,223,1001,391
2018-04-241,4151,422.51,404.51,4163,513,6001,416
2018-04-231,4151,4301,4031,4063,001,0001,406
2018-04-201,4001,420.51,3961,4194,194,2001,419
2018-04-191,414.51,426.51,396.51,4106,013,0001,410
2018-04-181,3981,4071,3931,3955,307,0001,395
2018-04-171,389.51,4101,3831,4054,370,6001,405
2018-04-161,398.51,4081,381.51,394.53,460,2001,394.50
2018-04-131,3771,400.51,373.51,394.53,532,8001,394.50
2018-04-121,400.51,413.51,3721,3756,247,2001,375
2018-04-111,3591,3831,3551,3735,764,9001,373
2018-04-101,3191,3401,316.51,3343,870,6001,334
2018-04-091,3221,3281,304.51,3213,635,0001,321
2018-04-061,309.51,3421,304.51,326.55,871,1001,326.50
2018-04-051,2981,308.51,291.51,3005,179,6001,300
2018-04-041,309.51,3101,287.51,2925,324,6001,292
2018-04-031,290.51,304.51,285.51,3002,958,9001,300
2018-03-301,3251,327.51,3061,3162,982,6001,316
2018-03-291,310.51,324.51,2811,296.55,246,7001,296.50
2018-03-281,304.51,311.51,2791,309.56,486,4001,309.50
2018-03-271,2971,337.51,2701,337.57,340,9001,337.50
2018-03-261,2681,3001,267.51,3005,285,2001,300
2018-03-231,2801,2981,2671,2716,435,0001,271
2018-03-221,298.51,334.51,2971,330.59,101,5001,330.50
2018-03-201,263.51,2721,248.51,268.56,678,5001,268.50
2018-03-191,278.51,291.51,273.51,2763,450,2001,276
2018-03-161,262.51,273.51,2601,267.54,579,0001,267.50
2018-03-151,2621,2811,254.51,274.54,765,9001,274.50
2018-03-141,260.51,2721,2521,267.54,014,0001,267.50
2018-03-131,2851,286.51,267.51,2815,537,0001,281
2018-03-121,295.51,3121,287.51,3034,142,5001,303
2018-03-091,282.51,304.51,2621,2726,780,1001,272
2018-03-081,2761,2871,2701,278.53,669,7001,278.50
2018-03-071,2701,288.51,265.51,2734,678,8001,273
2018-03-061,2771,301.51,2771,2805,386,3001,280
2018-03-051,240.51,2651,2351,2584,673,1001,258
2018-03-021,2511,259.51,237.51,251.55,133,7001,251.50
2018-03-011,281.51,2851,264.51,2737,603,0001,273
2018-02-281,364.51,366.51,310.51,311.57,936,0001,311.50
2018-02-271,3631,384.51,361.51,378.56,066,7001,378.50
2018-02-261,3501,354.51,3311,337.55,496,7001,337.50
2018-02-231,3081,3321,3051,3245,044,8001,324
2018-02-221,282.51,298.51,2781,296.54,917,0001,296.50
2018-02-211,3291,335.51,313.51,3193,583,7001,319
2018-02-201,3401,346.51,324.51,3262,746,0001,326
2018-02-191,343.51,3461,328.51,3423,728,3001,342
2018-02-161,323.51,349.51,320.51,3375,398,2001,337
2018-02-151,3341,3371,314.51,3276,495,3001,327
2018-02-141,293.51,3201,290.51,304.57,741,6001,304.50
2018-02-131,3081,312.51,2961,3018,817,3001,301
2018-02-091,3151,3181,2731,288.510,840,2001,288.50
2018-02-081,3331,3731,3271,3667,351,5001,366
2018-02-071,3811,3951,3461,3508,235,7001,350
2018-02-061,322.51,3401,292.51,3329,437,4001,332
2018-02-051,4001,4001,3581,3928,481,1001,392
2018-02-021,457.51,459.51,423.51,4494,847,1001,449
2018-02-011,4221,4591,4221,457.55,059,2001,457.50
2018-01-311,4121,448.51,4121,4196,213,7001,419
2018-01-301,466.51,4721,4491,4545,651,7001,454
2018-01-291,4901,505.51,4861,4923,733,9001,492
2018-01-261,500.51,5091,4761,493.57,405,3001,493.50
2018-01-251,513.51,5281,5121,5234,052,3001,523
2018-01-241,5201,5241,5071,520.53,249,9001,520.50
2018-01-231,5151,5251,5071,5143,563,2001,514
2018-01-221,5001,510.51,4871,505.55,190,9001,505.50
2018-01-191,482.51,494.51,4721,4935,116,2001,493
2018-01-181,493.51,510.51,4781,478.57,748,9001,478.50
2018-01-171,4701,4781,4491,476.58,886,4001,476.50
2018-01-161,4991,5001,482.51,494.53,820,8001,494.50
2018-01-151,5121,5291,492.51,4955,208,6001,495
2018-01-121,5001,5031,4601,4919,297,9001,491
2018-01-111,468.51,5201,4641,5068,744,7001,506
2018-01-101,438.51,4821,435.51,466.55,423,2001,466.50
2018-01-091,4601,462.51,431.51,436.56,411,5001,436.50
2018-01-051,462.51,477.51,4371,447.56,865,1001,447.50
2018-01-041,432.51,4661,432.51,457.56,893,7001,457.50

分割・併合履歴 : [2013-09-26]1株→400株