1605 (株)INPEX の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,903	1,922.5	1,893.5	1,904.5	6,485,000	1,904.50
2023-12-28	1,915	1,927.5	1,903.5	1,924.5	6,523,100	1,924.50
2023-12-27	1,964.5	1,981	1,957.5	1,974.5	8,617,200	1,974.50
2023-12-26	1,943	1,951.5	1,933	1,945.5	4,955,200	1,945.50
2023-12-25	1,935.5	1,943	1,925.5	1,934	3,604,700	1,934
2023-12-22	1,926	1,941	1,921.5	1,928.5	4,122,300	1,928.50
2023-12-21	1,930	1,942	1,921.5	1,923.5	5,312,400	1,923.50
2023-12-20	1,949.5	1,969.5	1,941	1,945.5	8,842,200	1,945.50
2023-12-19	1,931.5	1,933	1,892.5	1,918.5	7,071,300	1,918.50
2023-12-18	1,890	1,894.5	1,873	1,892.5	5,098,200	1,892.50
2023-12-15	1,881	1,927	1,867.5	1,900	11,688,000	1,900
2023-12-14	1,896	1,898	1,830.5	1,843.5	8,183,500	1,843.50
2023-12-13	1,892	1,902	1,868.5	1,883	11,851,600	1,883
2023-12-12	1,935	1,937	1,912	1,921	10,406,100	1,921
2023-12-11	1,945	1,952	1,928.5	1,937	13,282,300	1,937
2023-12-08	1,949	1,954.5	1,905	1,907.5	14,773,900	1,907.50
2023-12-07	1,980	1,980.5	1,954	1,963	10,900,900	1,963
2023-12-06	2,013.5	2,026	2,003	2,021	5,845,500	2,021
2023-12-05	2,028	2,040	1,992.5	2,014	7,855,600	2,014
2023-12-04	2,072	2,074	2,033.5	2,034	6,186,500	2,034
2023-12-01	2,093.5	2,105.5	2,071	2,085	6,416,900	2,085
2023-11-30	2,067.5	2,100.5	2,058	2,090	10,832,200	2,090
2023-11-29	2,109	2,109.5	2,059	2,068.5	7,662,400	2,068.50
2023-11-28	2,096	2,109	2,088.5	2,102.5	4,105,500	2,102.50
2023-11-27	2,116	2,119.5	2,086.5	2,090	4,004,800	2,090
2023-11-24	2,110	2,124	2,103.5	2,111.5	4,687,200	2,111.50
2023-11-22	2,107.5	2,122.5	2,102	2,108	4,577,000	2,108
2023-11-21	2,111.5	2,122	2,092	2,118.5	6,799,600	2,118.50
2023-11-20	2,086.5	2,111.5	2,078	2,097	7,651,400	2,097
2023-11-17	2,024.5	2,083	2,022	2,082.5	10,233,800	2,082.50
2023-11-16	2,077.5	2,090.5	2,062.5	2,074.5	7,210,000	2,074.50
2023-11-15	2,118	2,154.5	2,072.5	2,083	9,616,800	2,083
2023-11-14	2,066.5	2,091.5	2,065.5	2,084	8,765,600	2,084
2023-11-13	2,049	2,053.5	2,008.5	2,028	8,693,400	2,028
2023-11-10	2,020	2,054.5	2,019	2,040	11,038,100	2,040
2023-11-09	2,020	2,069	2,001	2,065	11,697,700	2,065
2023-11-08	2,056	2,074	2,013	2,013	15,469,800	2,013
2023-11-07	2,161.5	2,195.5	2,128	2,129.5	9,331,600	2,129.50
2023-11-06	2,192	2,192.5	2,156	2,170	8,994,100	2,170
2023-11-02	2,218.5	2,244	2,171	2,178.5	9,534,400	2,178.50
2023-11-01	2,191	2,228	2,190.5	2,221.5	7,083,600	2,221.50
2023-10-31	2,168	2,198	2,163	2,182.5	8,498,700	2,182.50
2023-10-30	2,162.5	2,175	2,148	2,157	7,275,700	2,157
2023-10-27	2,147.5	2,206	2,136.5	2,200.5	7,426,100	2,200.50
2023-10-26	2,171.5	2,206	2,133.5	2,137.5	10,317,400	2,137.50
2023-10-25	2,140	2,196	2,133.5	2,171.5	9,324,400	2,171.50
2023-10-24	2,155	2,178.5	2,118	2,170	12,189,800	2,170
2023-10-23	2,208	2,215.5	2,172	2,175.5	9,302,500	2,175.50
2023-10-20	2,220	2,249	2,195	2,230	14,176,300	2,230
2023-10-19	2,216.5	2,254	2,164	2,182	15,342,100	2,182
2023-10-18	2,140	2,222.5	2,139.5	2,219	16,943,600	2,219
2023-10-17	2,124.5	2,151.5	2,108.5	2,123	9,731,400	2,123
2023-10-16	2,160	2,174	2,125	2,131.5	14,289,300	2,131.50
2023-10-13	2,070	2,078.5	2,048	2,075.5	10,313,000	2,075.50
2023-10-12	2,040	2,069	2,015.5	2,058.5	13,710,200	2,058.50
2023-10-11	2,082	2,091	2,058	2,078	9,678,900	2,078
2023-10-10	2,086.5	2,112	2,066	2,081	23,641,000	2,081
2023-10-06	1,942	1,949.5	1,907.5	1,916.5	15,170,700	1,916.50
2023-10-05	1,918	1,976	1,914	1,963	22,429,800	1,963
2023-10-04	2,096.5	2,099.5	1,996	1,998	15,372,900	1,998
2023-10-03	2,150	2,155	2,060	2,080.5	18,601,900	2,080.50
2023-10-02	2,248	2,270	2,225	2,225	9,217,200	2,225
2023-09-29	2,283	2,290	2,242	2,256	10,408,900	2,256
2023-09-28	2,340	2,368.5	2,306	2,323	13,743,800	2,323
2023-09-27	2,275	2,276	2,247.5	2,267	5,410,400	2,267
2023-09-26	2,271	2,275.5	2,248.5	2,264	4,601,500	2,264
2023-09-25	2,276	2,285	2,246.5	2,268	6,349,700	2,268
2023-09-22	2,225	2,280.5	2,211	2,263.5	9,573,400	2,263.50
2023-09-21	2,238	2,276	2,209.5	2,224.5	11,688,900	2,224.50
2023-09-20	2,359	2,365.5	2,254	2,266.5	18,884,900	2,266.50
2023-09-19	2,323	2,358	2,315	2,358	10,943,200	2,358
2023-09-15	2,300	2,352	2,279	2,304	20,257,400	2,304
2023-09-14	2,262.5	2,272.5	2,213	2,267.5	13,739,500	2,267.50
2023-09-13	2,270.5	2,296	2,235.5	2,241.5	10,814,800	2,241.50
2023-09-12	2,210.5	2,232	2,195	2,221	7,795,100	2,221
2023-09-11	2,220	2,230.5	2,186	2,202.5	8,780,400	2,202.50
2023-09-08	2,200	2,228	2,169.5	2,174	12,667,900	2,174
2023-09-07	2,203	2,258	2,202	2,236	11,106,400	2,236
2023-09-06	2,200	2,236.5	2,194	2,199.5	12,110,000	2,199.50
2023-09-05	2,153	2,161.5	2,134	2,161.5	7,918,300	2,161.50
2023-09-04	2,138	2,149.5	2,127	2,141.5	9,929,700	2,141.50
2023-09-01	2,050	2,110	2,047	2,101	10,643,200	2,101
2023-08-31	2,044	2,045.5	2,033.5	2,035	5,844,900	2,035
2023-08-30	2,044.5	2,049.5	2,034.5	2,039.5	5,806,200	2,039.50
2023-08-29	2,040	2,059.5	2,024	2,031	6,551,500	2,031
2023-08-28	2,027	2,039	2,022.5	2,038.5	6,728,600	2,038.50
2023-08-25	2,003.5	2,014	1,993.5	2,007.5	5,029,500	2,007.50
2023-08-24	1,999.5	2,026	1,995.5	2,017	7,424,200	2,017
2023-08-23	1,987	1,993.5	1,974.5	1,989.5	4,259,900	1,989.50
2023-08-22	1,984	1,998	1,977.5	1,995.5	5,624,600	1,995.50
2023-08-21	1,969	1,994	1,967	1,979.5	6,447,700	1,979.50
2023-08-18	1,955	1,978.5	1,948	1,948.5	8,936,100	1,948.50
2023-08-17	1,939.5	1,980.5	1,923.5	1,956	11,252,200	1,956
2023-08-16	1,960	1,997.5	1,948	1,979.5	9,608,100	1,979.50
2023-08-15	2,027	2,059.5	2,021.5	2,025	11,258,700	2,025
2023-08-14	2,078.5	2,098.5	2,008	2,014	18,384,400	2,014
2023-08-10	2,050	2,140	2,031.5	2,116	41,718,300	2,116
2023-08-09	1,900	1,900	1,810.5	1,814.5	11,930,800	1,814.50
2023-08-08	1,890	1,907	1,872	1,876	7,397,100	1,876
2023-08-07	1,849.5	1,893.5	1,847.5	1,881.5	7,041,300	1,881.50
2023-08-04	1,833.5	1,864.5	1,832	1,850	6,414,800	1,850
2023-08-03	1,840.5	1,845.5	1,813	1,816	5,709,600	1,816
2023-08-02	1,850	1,874	1,836	1,857.5	6,202,300	1,857.50
2023-08-01	1,857	1,878	1,838	1,849	7,893,300	1,849
2023-07-31	1,863	1,866	1,825.5	1,832.5	7,733,200	1,832.50
2023-07-28	1,813	1,840	1,798.5	1,840	7,933,700	1,840
2023-07-27	1,808	1,829.5	1,803	1,826.5	5,813,200	1,826.50
2023-07-26	1,840	1,843	1,798	1,823	9,694,500	1,823
2023-07-25	1,813	1,863.5	1,805.5	1,840	14,223,900	1,840
2023-07-24	1,780	1,809	1,765	1,789	9,436,600	1,789
2023-07-21	1,747.5	1,775.5	1,722	1,767	9,330,600	1,767
2023-07-20	1,709	1,729	1,701.5	1,726	5,748,300	1,726
2023-07-19	1,693	1,708	1,687.5	1,704	6,689,700	1,704
2023-07-18	1,672	1,682	1,664.5	1,669.5	5,184,400	1,669.50
2023-07-14	1,695	1,698.5	1,675.5	1,680.5	7,807,400	1,680.50
2023-07-13	1,686	1,702.5	1,677.5	1,684	8,073,100	1,684
2023-07-12	1,645.5	1,673.5	1,640	1,668	11,228,700	1,668
2023-07-11	1,627.5	1,631.5	1,621	1,626	4,259,800	1,626
2023-07-10	1,620	1,634	1,616	1,616.5	7,192,100	1,616.50
2023-07-07	1,599.5	1,608	1,583.5	1,602	6,951,300	1,602
2023-07-06	1,624	1,634	1,611.5	1,621.5	6,176,500	1,621.50
2023-07-05	1,621.5	1,622.5	1,609	1,616	4,888,700	1,616
2023-07-04	1,611.5	1,617	1,604.5	1,608.5	3,812,700	1,608.50
2023-07-03	1,603.5	1,613.5	1,600	1,613.5	5,512,000	1,613.50
2023-06-30	1,604.5	1,605	1,589.5	1,598	5,526,500	1,598
2023-06-29	1,601.5	1,609.5	1,591.5	1,604	9,649,200	1,604
2023-06-28	1,599	1,622.5	1,598.5	1,621	12,864,200	1,621
2023-06-27	1,620.5	1,621	1,597.5	1,613.5	6,036,900	1,613.50
2023-06-26	1,604.5	1,621.5	1,594	1,606	5,136,000	1,606
2023-06-23	1,608.5	1,628	1,588	1,596.5	9,546,200	1,596.50
2023-06-22	1,635	1,651	1,624.5	1,627	9,906,700	1,627
2023-06-21	1,585	1,606.5	1,575.5	1,604	5,475,200	1,604
2023-06-20	1,616	1,616	1,593	1,598	5,721,300	1,598
2023-06-19	1,647.5	1,649	1,602	1,611.5	7,933,500	1,611.50
2023-06-16	1,607	1,645.5	1,607	1,637	15,245,400	1,637
2023-06-15	1,591.5	1,605	1,584.5	1,597	7,249,000	1,597
2023-06-14	1,597.5	1,609.5	1,589	1,600	8,997,100	1,600
2023-06-13	1,570	1,578	1,559	1,575	8,652,500	1,575
2023-06-12	1,588	1,601	1,577.5	1,578	5,722,200	1,578
2023-06-09	1,589	1,589.5	1,580	1,586.5	7,315,700	1,586.50
2023-06-08	1,595.5	1,612.5	1,575.5	1,587	9,176,700	1,587
2023-06-07	1,598	1,611	1,572.5	1,581	11,759,200	1,581
2023-06-06	1,551.5	1,599.5	1,543.5	1,599.5	12,496,000	1,599.50
2023-06-05	1,550.5	1,562.5	1,543.5	1,557.5	11,044,100	1,557.50
2023-06-02	1,497	1,515	1,489	1,515	5,806,500	1,515
2023-06-01	1,470	1,489	1,465	1,486	5,409,700	1,486
2023-05-31	1,496	1,504	1,480	1,480	16,531,100	1,480
2023-05-30	1,536	1,536	1,514	1,527	4,520,200	1,527
2023-05-29	1,529	1,544	1,521	1,537	6,313,000	1,537
2023-05-26	1,543	1,548	1,511	1,511	8,775,000	1,511
2023-05-25	1,560	1,575	1,547	1,561	8,420,900	1,561
2023-05-24	1,520	1,560	1,518	1,553	12,742,800	1,553
2023-05-23	1,503	1,518	1,495	1,508	7,003,900	1,508
2023-05-22	1,493	1,505	1,491	1,501	4,047,000	1,501
2023-05-19	1,503	1,504	1,489	1,500	7,093,300	1,500
2023-05-18	1,500	1,512	1,493	1,493	7,606,500	1,493
2023-05-17	1,470	1,482	1,462	1,475	5,681,800	1,475
2023-05-16	1,492	1,506	1,481	1,482	8,211,100	1,482
2023-05-15	1,473	1,477	1,459	1,464	4,776,100	1,464
2023-05-12	1,476	1,492	1,454	1,460	10,555,900	1,460
2023-05-11	1,482	1,504	1,461	1,476	10,531,200	1,476
2023-05-10	1,474	1,481	1,458	1,458	7,722,300	1,458
2023-05-09	1,466	1,474	1,462	1,469	5,677,500	1,469
2023-05-08	1,450	1,459	1,437	1,454	11,372,400	1,454
2023-05-02	1,473	1,484	1,473	1,484	4,829,100	1,484
2023-05-01	1,493	1,496	1,481	1,481	4,988,900	1,481
2023-04-28	1,456	1,473	1,453	1,473	6,935,700	1,473
2023-04-27	1,420	1,454	1,418	1,452	6,514,800	1,452
2023-04-26	1,450	1,453	1,433	1,449	5,153,600	1,449
2023-04-25	1,459	1,459	1,446	1,447	7,227,100	1,447
2023-04-24	1,450	1,453	1,443	1,443	4,890,000	1,443
2023-04-21	1,455	1,463	1,446	1,448	7,221,200	1,448
2023-04-20	1,476	1,478	1,468	1,471	6,031,200	1,471
2023-04-19	1,479	1,488	1,472	1,485	6,443,300	1,485
2023-04-18	1,483	1,484	1,467	1,471	9,343,000	1,471
2023-04-17	1,515	1,516	1,497	1,503	5,826,100	1,503
2023-04-14	1,505	1,520	1,501	1,514	7,875,300	1,514
2023-04-13	1,508	1,510	1,493	1,497	6,513,900	1,497
2023-04-12	1,485	1,505	1,467	1,492	10,827,300	1,492
2023-04-11	1,448	1,470	1,439	1,466	6,355,300	1,466
2023-04-10	1,436	1,453	1,436	1,445	4,149,100	1,445
2023-04-07	1,435	1,445	1,423	1,424	5,163,400	1,424
2023-04-06	1,460	1,464	1,432	1,436	7,077,900	1,436
2023-04-05	1,487	1,487	1,460	1,465	7,427,100	1,465
2023-04-04	1,496	1,504	1,472	1,493	12,077,100	1,493
2023-04-03	1,470	1,485	1,463	1,474	15,717,600	1,474
2023-03-31	1,415	1,420	1,394	1,397	8,959,400	1,397
2023-03-30	1,405	1,411	1,392	1,399	5,260,600	1,399
2023-03-29	1,385	1,411	1,382	1,409	8,429,900	1,409
2023-03-28	1,380	1,396	1,367	1,369	8,733,000	1,369
2023-03-27	1,360	1,362	1,338	1,344	4,919,900	1,344
2023-03-24	1,347	1,365	1,344	1,353	5,017,500	1,353
2023-03-23	1,343	1,376	1,341	1,371	5,289,300	1,371
2023-03-22	1,363	1,378	1,357	1,372	8,457,400	1,372
2023-03-20	1,322	1,345	1,315	1,323	6,721,000	1,323
2023-03-17	1,341	1,359	1,337	1,349	9,255,400	1,349
2023-03-16	1,315	1,348	1,308	1,327	10,924,500	1,327
2023-03-15	1,401	1,409	1,385	1,388	8,161,400	1,388
2023-03-14	1,428	1,428	1,393	1,395	10,190,500	1,395
2023-03-13	1,470	1,479	1,463	1,476	4,956,700	1,476
2023-03-10	1,479	1,483	1,467	1,471	7,033,100	1,471
2023-03-09	1,505	1,507	1,486	1,490	5,842,900	1,490
2023-03-08	1,524	1,525	1,501	1,501	9,186,900	1,501
2023-03-07	1,500	1,540	1,499	1,540	9,345,100	1,540
2023-03-06	1,524	1,525	1,493	1,495	7,226,900	1,495
2023-03-03	1,490	1,517	1,488	1,517	10,052,400	1,517
2023-03-02	1,485	1,490	1,475	1,482	5,912,200	1,482
2023-03-01	1,436	1,476	1,435	1,475	9,290,200	1,475
2023-02-28	1,438	1,456	1,433	1,433	7,771,700	1,433
2023-02-27	1,461	1,463	1,445	1,445	5,072,200	1,445
2023-02-24	1,465	1,465	1,444	1,446	5,558,400	1,446
2023-02-22	1,461	1,466	1,448	1,454	5,952,200	1,454
2023-02-21	1,436	1,472	1,430	1,465	7,786,700	1,465
2023-02-20	1,408	1,426	1,401	1,426	6,426,400	1,426
2023-02-17	1,435	1,440	1,424	1,438	7,412,100	1,438
2023-02-16	1,463	1,466	1,449	1,461	5,307,300	1,461
2023-02-15	1,479	1,481	1,454	1,463	5,274,900	1,463
2023-02-14	1,478	1,484	1,468	1,471	5,816,400	1,471
2023-02-13	1,437	1,475	1,435	1,472	14,078,500	1,472
2023-02-10	1,400	1,409	1,383	1,394	9,766,000	1,394
2023-02-09	1,415	1,424	1,407	1,416	5,523,700	1,416
2023-02-08	1,422	1,437	1,409	1,409	6,556,900	1,409
2023-02-07	1,407	1,417	1,398	1,398	4,384,000	1,398
2023-02-06	1,385	1,408	1,379	1,408	6,476,100	1,408
2023-02-03	1,380	1,385	1,359	1,373	8,355,300	1,373
2023-02-02	1,414	1,421	1,400	1,410	5,352,300	1,410
2023-02-01	1,433	1,443	1,428	1,434	3,924,100	1,434
2023-01-31	1,440	1,442	1,417	1,420	5,550,500	1,420
2023-01-30	1,463	1,469	1,446	1,450	4,482,500	1,450
2023-01-27	1,483	1,487	1,456	1,465	4,495,500	1,465
2023-01-26	1,478	1,481	1,465	1,476	4,038,300	1,476
2023-01-25	1,465	1,477	1,462	1,472	3,472,800	1,472
2023-01-24	1,451	1,474	1,451	1,469	6,114,300	1,469
2023-01-23	1,449	1,454	1,440	1,454	4,389,300	1,454
2023-01-20	1,431	1,442	1,426	1,441	4,530,000	1,441
2023-01-19	1,412	1,423	1,400	1,413	5,728,700	1,413
2023-01-18	1,428	1,452	1,422	1,442	6,308,100	1,442
2023-01-17	1,413	1,423	1,410	1,420	4,782,800	1,420
2023-01-16	1,399	1,412	1,389	1,410	4,422,800	1,410
2023-01-13	1,420	1,425	1,402	1,406	7,275,100	1,406
2023-01-12	1,392	1,403	1,386	1,399	5,402,700	1,399
2023-01-11	1,370	1,389	1,370	1,378	5,352,200	1,378
2023-01-10	1,367	1,378	1,361	1,371	5,806,500	1,371
2023-01-06	1,328	1,364	1,327	1,356	8,512,800	1,356
2023-01-05	1,309	1,340	1,301	1,322	8,270,900	1,322
2023-01-04	1,340	1,352	1,333	1,337	9,761,100	1,337

分割・併合履歴： [2013-09-26]1株→400株