1605 (株)INPEX の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,000	1,007	996	1,002	5,036,500	1,002
2021-12-29	1,015	1,016	996	1,007	6,620,700	1,007
2021-12-28	1,014	1,026	1,014	1,020	10,611,900	1,020
2021-12-27	1,015	1,016	998	1,010	5,405,900	1,010
2021-12-24	1,025	1,031	1,009	1,013	6,404,400	1,013
2021-12-23	1,009	1,030	1,009	1,020	11,184,300	1,020
2021-12-22	992	999	990	995	7,489,600	995
2021-12-21	985	989	976	980	7,457,100	980
2021-12-20	1,000	1,003	969	971	13,200,800	971
2021-12-17	1,020	1,026	1,011	1,019	11,581,400	1,019
2021-12-16	996	1,013	996	1,011	10,983,400	1,011
2021-12-15	984	994	983	987	7,287,300	987
2021-12-14	976	985	972	976	8,409,400	976
2021-12-13	999	999	986	987	8,796,200	987
2021-12-10	990	1,009	985	986	14,846,300	986
2021-12-09	982	995	976	989	7,125,900	989
2021-12-08	994	997	980	989	11,721,300	989
2021-12-07	961	977	959	974	11,021,200	974
2021-12-06	937	956	937	947	9,554,500	947
2021-12-03	903	931	901	927	11,451,000	927
2021-12-02	925	928	904	913	13,816,700	913
2021-12-01	932	945	910	938	11,703,000	938
2021-11-30	946	963	935	937	16,998,800	937
2021-11-29	910	954	909	936	14,976,100	936
2021-11-26	970	976	946	950	12,193,900	950
2021-11-25	951	977	951	974	10,050,700	974
2021-11-24	940	961	938	955	14,233,000	955
2021-11-22	920	928	898	920	20,266,400	920
2021-11-19	940	965	938	963	12,804,100	963
2021-11-18	966	970	929	933	25,240,600	933
2021-11-17	994	1,018	989	1,004	17,019,300	1,004
2021-11-16	977	992	972	985	10,303,800	985
2021-11-15	971	977	962	970	8,747,300	970
2021-11-12	953	974	952	971	8,611,200	971
2021-11-11	954	959	945	952	13,661,000	952
2021-11-10	981	986	967	969	10,052,900	969
2021-11-09	983	986	969	969	12,916,000	969
2021-11-08	963	994	957	970	22,028,700	970
2021-11-05	938	956	934	946	11,386,300	946
2021-11-04	938	960	933	939	13,568,900	939
2021-11-02	975	976	953	960	10,201,200	960
2021-11-01	958	970	951	969	9,902,800	969
2021-10-29	946	958	945	952	9,774,000	952
2021-10-28	960	973	947	948	16,108,100	948
2021-10-27	988	992	980	987	7,901,000	987
2021-10-26	982	1,001	977	987	12,777,700	987
2021-10-25	961	978	956	976	9,873,400	976
2021-10-22	945	959	941	951	9,268,700	951
2021-10-21	982	993	963	963	11,943,800	963
2021-10-20	981	986	967	969	14,100,600	969
2021-10-19	994	996	967	971	17,265,200	971
2021-10-18	990	1,018	988	1,010	20,159,300	1,010
2021-10-15	960	966	953	963	12,896,300	963
2021-10-14	970	974	954	956	15,668,200	956
2021-10-13	973	982	961	979	14,304,600	979
2021-10-12	968	991	965	982	19,557,300	982
2021-10-11	960	973	945	965	20,501,200	965
2021-10-08	913	939	911	934	24,105,400	934
2021-10-07	925	926	879	895	35,292,500	895
2021-10-06	983	983	957	976	27,168,300	976
2021-10-05	937	949	924	943	26,517,900	943
2021-10-04	907	937	892	893	21,913,600	893
2021-10-01	872	893	872	883	15,200,000	883
2021-09-30	899	900	869	876	16,971,600	876
2021-09-29	881	900	877	887	17,333,700	887
2021-09-28	884	898	871	893	27,365,500	893
2021-09-27	838	860	835	857	19,487,200	857
2021-09-24	812	822	807	818	14,722,100	818
2021-09-22	785	794	783	791	7,117,400	791
2021-09-21	771	790	771	788	9,015,400	788
2021-09-17	784	792	773	791	17,387,400	791
2021-09-16	793	803	778	789	18,291,000	789
2021-09-15	776	778	767	774	15,368,900	774
2021-09-14	800	807	787	787	19,812,600	787
2021-09-13	778	794	778	791	8,822,500	791
2021-09-10	778	789	777	784	8,844,500	784
2021-09-09	784	785	775	782	6,948,200	782
2021-09-08	777	784	774	783	7,886,300	783
2021-09-07	766	776	763	773	7,919,800	773
2021-09-06	778	779	760	763	9,382,500	763
2021-09-03	774	780	770	772	10,521,800	772
2021-09-02	768	769	762	763	5,618,600	763
2021-09-01	761	767	759	766	5,882,500	766
2021-08-31	760	763	756	758	8,724,800	758
2021-08-30	770	771	761	764	8,935,000	764
2021-08-27	740	750	732	749	8,621,400	749
2021-08-26	755	758	747	752	8,133,900	752
2021-08-25	750	761	745	746	8,089,400	746
2021-08-24	742	747	735	736	11,445,900	736
2021-08-23	717	733	716	727	9,741,800	727
2021-08-20	723	730	721	728	10,807,300	728
2021-08-19	752	756	738	739	13,140,100	739
2021-08-18	758	773	754	767	8,009,300	767
2021-08-17	769	779	766	769	7,536,200	769
2021-08-16	787	788	776	779	8,657,600	779
2021-08-13	798	800	791	799	6,688,600	799
2021-08-12	804	812	800	800	9,502,800	800
2021-08-11	813	825	790	790	15,329,400	790
2021-08-10	780	797	780	783	9,302,600	783
2021-08-06	775	786	770	780	7,085,100	780
2021-08-05	770	778	768	773	5,449,000	773
2021-08-04	768	784	764	781	10,144,700	781
2021-08-03	772	775	760	764	10,165,400	764
2021-08-02	775	788	774	784	6,255,600	784
2021-07-30	785	790	773	775	6,547,400	775
2021-07-29	780	782	772	778	16,999,000	778
2021-07-28	773	782	772	777	5,798,300	777
2021-07-27	778	785	776	778	8,140,000	778
2021-07-26	780	782	762	766	11,424,600	766
2021-07-21	764	766	748	750	13,139,700	750
2021-07-20	757	768	754	757	17,382,400	757
2021-07-19	791	798	784	793	10,418,100	793
2021-07-16	805	814	799	809	8,713,600	809
2021-07-15	821	825	818	819	8,261,100	819
2021-07-14	834	843	832	841	6,549,900	841
2021-07-13	838	848	833	841	13,480,100	841
2021-07-12	811	818	808	813	7,614,200	813
2021-07-09	789	805	786	804	13,315,800	804
2021-07-08	803	810	789	791	17,045,100	791
2021-07-07	831	835	818	825	12,453,500	825
2021-07-06	850	872	850	857	12,258,100	857
2021-07-05	850	854	835	842	8,172,400	842
2021-07-02	846	862	845	855	10,855,500	855
2021-07-01	840	843	831	835	7,112,200	835
2021-06-30	829	835	823	829	9,264,100	829
2021-06-29	840	844	824	829	16,395,600	829
2021-06-28	886	897	868	870	17,692,800	870
2021-06-25	868	892	867	887	17,767,300	887
2021-06-24	845	868	840	865	16,813,200	865
2021-06-23	829	842	826	842	10,164,200	842
2021-06-22	832	836	820	833	14,953,200	833
2021-06-21	799	811	795	803	10,714,400	803
2021-06-18	827	831	812	816	20,888,200	816
2021-06-17	838	851	832	851	10,625,600	851
2021-06-16	820	848	818	840	15,751,300	840
2021-06-15	803	812	802	810	6,354,900	810
2021-06-14	808	815	802	808	6,472,900	808
2021-06-11	814	814	806	807	7,243,900	807
2021-06-10	825	826	812	815	8,400,700	815
2021-06-09	808	822	807	821	9,198,700	821
2021-06-08	800	810	793	801	7,912,300	801
2021-06-07	819	822	809	809	6,935,600	809
2021-06-04	805	810	803	810	6,927,600	810
2021-06-03	800	814	798	805	9,180,500	805
2021-06-02	790	808	783	804	13,997,600	804
2021-06-01	763	774	759	772	8,211,800	772
2021-05-31	752	755	747	753	5,637,800	753
2021-05-28	753	758	749	753	9,108,400	753
2021-05-27	759	762	741	742	14,416,500	742
2021-05-26	755	766	753	761	7,930,400	761
2021-05-25	770	773	765	765	5,680,300	765
2021-05-24	757	769	754	762	6,524,000	762
2021-05-21	768	774	747	748	13,125,200	748
2021-05-20	793	797	773	778	10,483,200	778
2021-05-19	812	828	803	807	8,831,800	807
2021-05-18	808	828	806	825	12,158,000	825
2021-05-17	805	806	791	799	7,845,400	799
2021-05-14	797	807	786	798	12,327,500	798
2021-05-13	792	806	779	780	13,300,500	780
2021-05-12	802	809	788	798	12,745,200	798
2021-05-11	809	819	800	806	11,319,200	806
2021-05-10	814	818	807	813	14,983,400	813
2021-05-07	775	793	768	792	10,308,100	792
2021-05-06	770	783	766	776	13,479,100	776
2021-04-30	760	762	743	746	7,672,500	746
2021-04-28	729	747	726	745	7,713,400	745
2021-04-27	726	733	718	729	6,805,600	729
2021-04-26	730	735	723	730	4,766,300	730
2021-04-23	730	735	725	729	5,529,000	729
2021-04-22	732	739	725	735	6,785,600	735
2021-04-21	734	739	727	731	10,338,200	731
2021-04-20	762	764	750	756	8,212,000	756
2021-04-19	759	773	758	766	9,965,200	766
2021-04-16	762	778	759	776	11,426,900	776
2021-04-15	750	761	747	754	11,738,500	754
2021-04-14	733	733	718	730	13,916,500	730
2021-04-13	740	744	729	733	9,419,800	733
2021-04-12	747	755	743	744	8,659,600	744
2021-04-09	773	773	754	754	9,345,300	754
2021-04-08	769	772	762	770	5,866,400	770
2021-04-07	760	769	753	769	7,343,300	769
2021-04-06	763	768	748	755	9,933,800	755
2021-04-05	774	782	769	777	6,840,300	777
2021-04-02	778	782	763	774	8,370,900	774
2021-04-01	755	770	755	763	7,458,000	763
2021-03-31	767	770	756	756	12,996,400	756
2021-03-30	782	794	769	774	10,328,100	774
2021-03-29	798	800	770	779	10,306,900	779
2021-03-26	769	785	766	779	11,340,900	779
2021-03-25	765	783	764	770	13,745,800	770
2021-03-24	765	767	731	746	21,401,800	746
2021-03-23	803	808	784	791	13,789,700	791
2021-03-22	801	810	790	807	8,968,100	807
2021-03-19	787	806	785	796	18,949,400	796
2021-03-18	803	815	802	812	9,579,300	812
2021-03-17	818	824	804	808	10,094,800	808
2021-03-16	815	828	814	828	9,195,200	828
2021-03-15	823	829	816	826	10,291,600	826
2021-03-12	810	829	803	822	11,990,800	822
2021-03-11	810	817	799	805	10,043,300	805
2021-03-10	803	810	795	804	16,487,400	804
2021-03-09	830	839	814	833	17,907,500	833
2021-03-08	842	865	838	848	24,167,500	848
2021-03-05	808	816	788	811	20,037,900	811
2021-03-04	782	787	768	778	9,879,900	778
2021-03-03	771	779	760	776	9,452,900	776
2021-03-02	789	793	766	771	9,893,700	771
2021-03-01	782	793	768	793	10,784,200	793
2021-02-26	782	806	780	784	12,830,400	784
2021-02-25	798	798	785	790	11,156,600	790
2021-02-24	806	808	774	776	15,461,000	776
2021-02-22	769	781	759	776	11,372,300	776
2021-02-19	767	773	746	757	14,667,000	757
2021-02-18	820	823	783	790	17,411,700	790
2021-02-17	781	817	774	812	19,278,100	812
2021-02-16	795	803	775	781	19,304,400	781
2021-02-15	756	773	750	769	18,516,900	769
2021-02-12	723	742	720	723	17,132,900	723
2021-02-10	703	722	693	714	11,031,700	714
2021-02-09	714	729	701	718	22,221,900	718
2021-02-08	676	702	673	698	18,521,000	698
2021-02-05	641	662	640	653	11,101,100	653
2021-02-04	641	644	633	636	9,657,500	636
2021-02-03	621	628	619	628	7,447,400	628
2021-02-02	607	618	603	611	6,566,200	611
2021-02-01	606	609	598	601	5,957,800	601
2021-01-29	608	609	598	605	6,637,500	605
2021-01-28	592	612	591	606	7,883,200	606
2021-01-27	605	613	600	604	6,488,200	604
2021-01-26	618	619	602	606	7,352,200	606
2021-01-25	624	626	616	618	5,051,900	618
2021-01-22	630	634	620	622	7,925,800	622
2021-01-21	642	644	634	639	5,741,400	639
2021-01-20	636	647	632	642	6,920,400	642
2021-01-19	635	639	626	629	7,128,500	629
2021-01-18	641	648	631	640	7,919,500	640
2021-01-15	655	666	653	658	12,464,100	658
2021-01-14	659	661	640	643	13,392,300	643
2021-01-13	628	650	627	649	17,936,400	649
2021-01-12	615	624	608	618	10,177,400	618
2021-01-08	615	617	601	609	13,359,500	609
2021-01-07	592	604	587	599	12,962,300	599
2021-01-06	571	585	567	585	16,211,200	585
2021-01-05	547	552	544	551	5,287,100	551
2021-01-04	559	560	539	547	6,192,600	547

分割・併合履歴： [2013-09-26]1株→400株

2024年12月
日	月	火	水	木	金	土
« 11月29日
1	2	3	4	5	6	7
8	9	10	11	12	13	14
15	16	17	18	19	20	21
22	23	24	25	26	27	28
29	30	31