1605 (株)INPEX の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	559	560	552	556	4,496,100	556
2020-12-29	561	564	555	562	8,079,500	562
2020-12-28	577	580	568	573	9,165,600	573
2020-12-25	576	583	574	578	4,477,700	578
2020-12-24	561	576	561	573	7,363,200	573
2020-12-23	546	550	542	546	7,049,500	546
2020-12-22	564	566	545	546	10,083,000	546
2020-12-21	591	591	571	575	7,177,600	575
2020-12-18	587	591	584	586	8,281,200	586
2020-12-17	593	595	582	588	6,291,500	588
2020-12-16	584	593	583	589	5,378,300	589
2020-12-15	575	581	572	579	5,127,800	579
2020-12-14	577	584	574	582	6,334,600	582
2020-12-11	579	582	575	576	6,848,500	576
2020-12-10	576	582	573	574	4,824,300	574
2020-12-09	573	575	568	571	4,498,800	571
2020-12-08	565	573	562	569	4,547,400	569
2020-12-07	577	581	573	573	6,989,900	573
2020-12-04	581	581	568	569	5,970,500	569
2020-12-03	583	584	572	575	5,603,400	575
2020-12-02	578	583	571	573	7,625,300	573
2020-12-01	582	584	567	580	7,975,400	580
2020-11-30	611	611	580	584	15,263,200	584
2020-11-27	607	614	606	611	5,859,600	611
2020-11-26	607	621	605	617	8,609,900	617
2020-11-25	622	629	607	607	13,731,900	607
2020-11-24	590	598	585	589	8,500,400	589
2020-11-20	575	577	567	576	4,722,100	576
2020-11-19	582	583	565	575	8,464,200	575
2020-11-18	571	588	569	581	12,379,700	581
2020-11-17	558	575	545	570	10,876,600	570
2020-11-16	550	552	541	548	5,372,900	548
2020-11-13	543	543	528	538	5,477,800	538
2020-11-12	563	563	542	551	6,934,000	551
2020-11-11	555	571	554	563	11,347,100	563
2020-11-10	545	548	526	542	12,667,300	542
2020-11-09	507	507	491	500	7,729,700	500
2020-11-06	500	509	496	507	5,644,900	507
2020-11-05	516	516	500	506	6,911,000	506
2020-11-04	512	528	511	526	9,449,800	526
2020-11-02	489	506	489	499	5,786,800	499
2020-10-30	500	505	489	492	8,153,500	492
2020-10-29	498.1	506.9	494.2	504.6	9,159,100	504.60
2020-10-28	519.1	520.3	505	508.1	9,477,900	508.10
2020-10-27	532	533.4	526.5	528	5,773,300	528
2020-10-26	538.5	550.6	536.5	544.5	5,621,900	544.50
2020-10-23	539.4	543.6	532.4	540.4	5,593,800	540.40
2020-10-22	528.5	530.7	525.5	526.4	7,215,700	526.40
2020-10-21	525	540.4	525	538.5	8,289,000	538.50
2020-10-20	530.4	532.4	520.6	522.9	10,376,600	522.90
2020-10-19	539.8	542.7	533.9	539.3	6,185,000	539.30
2020-10-16	547.4	547.5	538	538	4,665,200	538
2020-10-15	553.7	555.9	546.2	547.3	5,759,000	547.30
2020-10-14	550	550	541.1	549.7	8,171,800	549.70
2020-10-13	565.6	566.1	555.3	557.9	5,643,800	557.90
2020-10-12	569.4	572	567.2	569.1	3,199,200	569.10
2020-10-09	580.4	582.6	565.9	569.1	8,632,500	569.10
2020-10-08	579.7	581.4	574	577.2	5,257,500	577.20
2020-10-07	576.9	580.3	568.8	580	5,393,900	580
2020-10-06	572	580.4	571.5	579.6	6,665,000	579.60
2020-10-05	560.8	576.8	560.2	569.9	9,568,400	569.90
2020-10-02	565.5	568.8	544	546.2	10,526,200	546.20
2020-09-30	566.5	573.8	561.6	563.5	8,756,300	563.50
2020-09-29	580.4	584.8	573.3	579	5,120,400	579
2020-09-28	572.1	574.9	563.1	574.6	6,456,300	574.60
2020-09-25	565	572	558.3	569.9	7,561,100	569.90
2020-09-24	577.2	579.5	563	563.4	11,354,200	563.40
2020-09-23	593.6	594.9	575.1	578.6	12,558,800	578.60
2020-09-18	603.8	605	599.3	601.9	10,576,100	601.90
2020-09-17	617.1	617.2	600.9	602.8	10,074,400	602.80
2020-09-16	617.8	617.9	605	605	10,016,900	605
2020-09-15	630	631	620	620.3	6,284,000	620.30
2020-09-14	638	639.8	632.8	634.7	3,928,800	634.70
2020-09-11	626.9	634.5	626.1	632.8	4,718,600	632.80
2020-09-10	630.2	638.4	627.9	636.9	6,106,400	636.90
2020-09-09	630	632	616.5	627.7	11,036,900	627.70
2020-09-08	646.5	650.2	644.3	647.5	4,485,600	647.50
2020-09-07	639.4	648.5	636.9	640.1	4,130,700	640.10
2020-09-04	643.7	646.3	639	644.9	5,213,900	644.90
2020-09-03	657.6	659.8	650.1	651.5	5,329,700	651.50
2020-09-02	662.1	665.2	649.4	655.6	7,206,600	655.60
2020-09-01	664.7	668.8	658.2	666.2	5,379,600	666.20
2020-08-31	673.9	680.9	659.1	673.8	9,914,200	673.80
2020-08-28	668.9	674.2	649.5	654.8	8,361,600	654.80
2020-08-27	666.6	668.1	655.5	661.5	5,992,500	661.50
2020-08-26	677	682.7	673.2	678.1	4,854,300	678.10
2020-08-25	677.4	678.3	667.2	671.1	6,507,500	671.10
2020-08-24	658.5	661.9	651.6	661.5	3,490,600	661.50
2020-08-21	652.2	665	652	659.7	4,109,700	659.70
2020-08-20	657.1	663.4	650.9	656.3	4,671,200	656.30
2020-08-19	652	665.7	649.1	662	3,081,000	662
2020-08-18	668.1	671.2	656.6	660	6,536,600	660
2020-08-17	681	687.4	675.4	678.1	3,868,600	678.10
2020-08-14	688.5	690.8	679.4	683.2	6,559,300	683.20
2020-08-13	705	712.6	691.1	694.2	7,868,700	694.20
2020-08-12	689.7	700.2	685.5	698.4	6,967,800	698.40
2020-08-11	686	702.3	682.3	691.2	12,279,800	691.20
2020-08-07	641	680.6	639.4	666	15,232,000	666
2020-08-06	647.9	653.3	617.6	636	7,613,800	636
2020-08-05	619	634.4	611	627.9	7,655,600	627.90
2020-08-04	610.8	618.4	608.3	616.4	5,421,900	616.40
2020-08-03	600.6	610.5	600.1	605.9	5,088,300	605.90
2020-07-31	622.1	626.2	599	599.1	10,412,200	599.10
2020-07-30	645.4	646	625.1	631.2	18,168,400	631.20
2020-07-29	663.4	663.4	646.6	648.1	7,471,200	648.10
2020-07-28	663.4	667.8	656.9	659.1	6,473,300	659.10
2020-07-27	663.5	668.7	645.5	668	7,707,800	668
2020-07-22	656.9	670.5	656.1	663.9	9,861,600	663.90
2020-07-21	644.5	650	636.7	645.6	6,137,400	645.60
2020-07-20	648.8	650.4	640.5	650	5,448,000	650
2020-07-17	651.8	658	643.8	653.6	6,995,000	653.60
2020-07-16	671.5	673.1	651.7	653.9	12,513,600	653.90
2020-07-15	640	647.9	637.2	646.8	10,891,600	646.80
2020-07-14	623.7	631.6	620.1	622.4	6,530,300	622.40
2020-07-13	613.7	641	613.2	634.3	11,773,400	634.30
2020-07-10	609.8	611.8	598.1	598.2	12,446,500	598.20
2020-07-09	630	636.8	624.1	628.6	11,892,400	628.60
2020-07-08	645	645.9	634	634	12,305,500	634
2020-07-07	670	674.6	651.8	655.6	7,500,900	655.60
2020-07-06	656	666.9	649.9	665.9	7,592,100	665.90
2020-07-03	670	671.8	656.1	661.5	5,902,800	661.50
2020-07-02	659.9	672	658	665.2	7,567,800	665.20
2020-07-01	670	675	656.6	661	5,325,700	661
2020-06-30	672	679.6	665.6	666.9	6,281,100	666.90
2020-06-29	672.9	674.7	653.4	659.6	9,612,900	659.60
2020-06-26	691.6	694.9	682.7	685	7,610,500	685
2020-06-25	681.8	691.9	680.3	690.5	7,854,600	690.50
2020-06-24	705	705.6	691.4	699.4	7,033,400	699.40
2020-06-23	710.1	714.7	699.3	703	6,521,300	703
2020-06-22	701.1	712	698.5	705	6,003,600	705
2020-06-19	722	723.5	706.4	713.2	8,414,100	713.20
2020-06-18	708.8	714.4	701.1	711	7,789,300	711
2020-06-17	734.6	736.7	713	723.8	7,546,400	723.80
2020-06-16	724.9	739.3	713.9	733.3	11,753,100	733.30
2020-06-15	714.1	730.8	705.3	706.1	8,209,100	706.10
2020-06-12	699.3	725.3	692.7	721.8	12,950,200	721.80
2020-06-11	749.8	759.3	736.4	739.5	13,063,400	739.50
2020-06-10	786.8	790	772.4	779.8	8,911,800	779.80
2020-06-09	815	816	791	800	9,157,000	800
2020-06-08	790.7	809	785.9	805	13,368,100	805
2020-06-05	762.3	766	748.7	766	7,629,000	766
2020-06-04	777.4	781.9	753.5	755.8	10,425,200	755.80
2020-06-03	772	783.5	769.1	774.2	10,770,500	774.20
2020-06-02	753.2	767.4	750	757	8,582,200	757
2020-06-01	760	762	738.7	741.4	7,471,500	741.40
2020-05-29	756.9	757.1	742.7	750.9	18,334,300	750.90
2020-05-28	757.4	775	753.7	765	10,575,500	765
2020-05-27	753	777.1	743	770.7	9,817,800	770.70
2020-05-26	748	752.9	735	749.1	8,242,000	749.10
2020-05-25	736.8	749.7	736	739	8,107,700	739
2020-05-22	749	752.6	720	721.8	11,957,300	721.80
2020-05-21	760	774.2	752	753.7	12,410,200	753.70
2020-05-20	725.4	743.6	723	741.2	8,683,000	741.20
2020-05-19	739.9	747.5	724.5	732.9	11,034,300	732.90
2020-05-18	692	715.8	690.3	709.3	11,391,000	709.30
2020-05-15	682.3	688.3	671.5	682	10,103,100	682
2020-05-14	668.1	673.1	660.7	663.4	9,463,900	663.40
2020-05-13	672	688.6	668.5	682.8	8,852,600	682.80
2020-05-12	696.7	696.9	685.8	690.3	6,976,400	690.30
2020-05-11	709.5	709.5	697	697	7,004,400	697
2020-05-08	685	692.9	680	692.2	7,820,800	692.20
2020-05-07	681.7	687.2	673	677	10,281,900	677
2020-05-01	690.3	694.8	666	673.5	9,984,100	673.50
2020-04-30	677.7	700	672.9	691.1	16,413,500	691.10
2020-04-28	659.8	661.8	650.6	657.7	8,300,700	657.70
2020-04-27	655.5	667.9	650	665.8	9,919,000	665.80
2020-04-24	645.4	653.8	640.1	653.4	12,295,600	653.40
2020-04-23	627	652.5	626.4	651.2	13,699,100	651.20
2020-04-22	616.9	619.1	602.1	614.3	9,615,400	614.30
2020-04-21	620	636.1	617.6	629.7	8,964,900	629.70
2020-04-20	640.3	646.6	633.1	635	8,418,400	635
2020-04-17	652	653.7	638	643.4	8,120,800	643.40
2020-04-16	630	646	626	641.8	7,373,900	641.80
2020-04-15	647.2	649.2	632.4	639.9	13,518,700	639.90
2020-04-14	663.5	673.2	655	667.2	7,009,400	667.20
2020-04-13	657	673.8	655	662.5	7,339,900	662.50
2020-04-10	654.8	663.8	642.3	652.6	13,520,600	652.60
2020-04-09	682	683	666	673.1	10,033,900	673.10
2020-04-08	671	672.9	642.4	662.2	15,084,400	662.20
2020-04-07	675.1	689.6	661.2	678.4	11,112,000	678.40
2020-04-06	638.3	681.1	632.4	672	16,171,200	672
2020-04-03	656	667.7	627	632.2	20,893,900	632.20
2020-04-02	586.3	619.8	585.1	616	14,232,200	616
2020-04-01	591	613.2	582.1	589.4	10,882,700	589.40
2020-03-31	594.6	614	593.8	608.8	9,531,500	608.80
2020-03-30	587.7	601.3	573	599.2	9,300,800	599.20
2020-03-27	624.9	628.9	591.3	600.9	13,112,100	600.90
2020-03-26	614.6	617.9	582.8	599.9	13,159,700	599.90
2020-03-25	623	628.2	603.3	628.2	12,103,800	628.20
2020-03-24	549.9	590.4	542.5	573	13,666,900	573
2020-03-23	515.7	543.2	515	517	15,874,700	517
2020-03-19	535.1	538	496.4	514.2	19,350,400	514.20
2020-03-18	548	563	533.8	533.8	18,408,800	533.80
2020-03-17	569.8	597.8	560	560.1	20,905,200	560.10
2020-03-16	596.2	612.9	564.8	585.9	14,622,100	585.90
2020-03-13	608.4	629	578.4	596	28,354,200	596
2020-03-12	702.4	711.5	673.7	678.4	15,300,400	678.40
2020-03-11	741.3	760.6	720.2	721.4	14,272,800	721.40
2020-03-10	717	735.3	691.1	732.8	24,307,500	732.80
2020-03-09	790	790.2	747.9	766	22,523,500	766
2020-03-06	881.3	891.5	875.4	880	9,155,500	880
2020-03-05	918.9	922.3	905.9	911	7,792,700	911
2020-03-04	916	933.1	910.7	921.1	5,955,600	921.10
2020-03-03	951.3	954.9	927.3	927.7	6,267,000	927.70
2020-03-02	906.2	944.7	906.2	934.4	7,177,000	934.40
2020-02-28	915	937.2	911.9	932.9	14,038,200	932.90
2020-02-27	972.4	972.5	952.2	958.5	9,094,300	958.50
2020-02-26	996.3	998.9	977	990.3	9,647,100	990.30
2020-02-25	1,018.5	1,031	1,008.5	1,020	8,282,400	1,020
2020-02-21	1,079.5	1,082	1,064	1,069.5	4,303,500	1,069.50
2020-02-20	1,071	1,083.5	1,065.5	1,072	6,278,300	1,072
2020-02-19	1,037.5	1,051.5	1,035	1,042	3,131,200	1,042
2020-02-18	1,047	1,049.5	1,034	1,041.5	3,038,100	1,041.50
2020-02-17	1,031	1,053	1,027.5	1,050.5	3,175,500	1,050.50
2020-02-14	1,039.5	1,053	1,034	1,050.5	4,265,500	1,050.50
2020-02-13	1,097.5	1,098.5	1,044	1,049	8,396,100	1,049
2020-02-12	1,062.5	1,065.5	1,047	1,050.5	5,211,800	1,050.50
2020-02-10	1,065	1,072.5	1,060.5	1,069.5	3,396,500	1,069.50
2020-02-07	1,075.5	1,079	1,070.5	1,077.5	3,127,500	1,077.50
2020-02-06	1,082.5	1,083	1,071	1,074.5	6,135,300	1,074.50
2020-02-05	1,029	1,051.5	1,027	1,047.5	6,406,000	1,047.50
2020-02-04	1,017	1,029	1,011	1,029	4,528,700	1,029
2020-02-03	1,004.5	1,025.5	996	1,024	4,608,900	1,024
2020-01-31	1,045	1,045.5	1,030	1,030.5	5,414,700	1,030.50
2020-01-30	1,043.5	1,051.5	1,034	1,042	3,692,200	1,042
2020-01-29	1,042	1,054	1,037.5	1,048	4,556,600	1,048
2020-01-28	1,040.5	1,041	1,021.5	1,034	6,543,700	1,034
2020-01-27	1,043.5	1,061	1,037.5	1,053	4,317,000	1,053
2020-01-24	1,069.5	1,075.5	1,061	1,073.5	4,590,300	1,073.50
2020-01-23	1,085	1,087	1,072.5	1,079	6,248,700	1,079
2020-01-22	1,108	1,112.5	1,101	1,103.5	3,389,200	1,103.50
2020-01-21	1,117.5	1,122	1,108.5	1,113.5	3,115,500	1,113.50
2020-01-20	1,127	1,133.5	1,117.5	1,124.5	2,937,300	1,124.50
2020-01-17	1,129	1,133.5	1,113.5	1,124	4,268,700	1,124
2020-01-16	1,140.5	1,146.5	1,121	1,124	6,919,000	1,124
2020-01-15	1,151	1,151.5	1,129.5	1,138	4,894,200	1,138
2020-01-14	1,152	1,159.5	1,138	1,155	6,411,000	1,155
2020-01-10	1,158	1,171.5	1,152.5	1,170	4,651,700	1,170
2020-01-09	1,143.5	1,156	1,131	1,155	7,292,300	1,155
2020-01-08	1,209.5	1,217	1,172	1,187	8,820,400	1,187
2020-01-07	1,178.5	1,191.5	1,165.5	1,183	5,037,300	1,183
2020-01-06	1,155	1,190	1,146.5	1,183	9,015,800	1,183

分割・併合履歴： [2013-09-26]1株→400株