1. HOME >
  2. 株価時系列 >
  3. 1605 >
  4. 2023年

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
2023-12-291,9031,922.51,893.51,904.56,485,0001,904.50
2023-12-281,9151,927.51,903.51,924.56,523,1001,924.50
2023-12-271,964.51,9811,957.51,974.58,617,2001,974.50
2023-12-261,9431,951.51,9331,945.54,955,2001,945.50
2023-12-251,935.51,9431,925.51,9343,604,7001,934
2023-12-221,9261,9411,921.51,928.54,122,3001,928.50
2023-12-211,9301,9421,921.51,923.55,312,4001,923.50
2023-12-201,949.51,969.51,9411,945.58,842,2001,945.50
2023-12-191,931.51,9331,892.51,918.57,071,3001,918.50
2023-12-181,8901,894.51,8731,892.55,098,2001,892.50
2023-12-151,8811,9271,867.51,90011,688,0001,900
2023-12-141,8961,8981,830.51,843.58,183,5001,843.50
2023-12-131,8921,9021,868.51,88311,851,6001,883
2023-12-121,9351,9371,9121,92110,406,1001,921
2023-12-111,9451,9521,928.51,93713,282,3001,937
2023-12-081,9491,954.51,9051,907.514,773,9001,907.50
2023-12-071,9801,980.51,9541,96310,900,9001,963
2023-12-062,013.52,0262,0032,0215,845,5002,021
2023-12-052,0282,0401,992.52,0147,855,6002,014
2023-12-042,0722,0742,033.52,0346,186,5002,034
2023-12-012,093.52,105.52,0712,0856,416,9002,085
2023-11-302,067.52,100.52,0582,09010,832,2002,090
2023-11-292,1092,109.52,0592,068.57,662,4002,068.50
2023-11-282,0962,1092,088.52,102.54,105,5002,102.50
2023-11-272,1162,119.52,086.52,0904,004,8002,090
2023-11-242,1102,1242,103.52,111.54,687,2002,111.50
2023-11-222,107.52,122.52,1022,1084,577,0002,108
2023-11-212,111.52,1222,0922,118.56,799,6002,118.50
2023-11-202,086.52,111.52,0782,0977,651,4002,097
2023-11-172,024.52,0832,0222,082.510,233,8002,082.50
2023-11-162,077.52,090.52,062.52,074.57,210,0002,074.50
2023-11-152,1182,154.52,072.52,0839,616,8002,083
2023-11-142,066.52,091.52,065.52,0848,765,6002,084
2023-11-132,0492,053.52,008.52,0288,693,4002,028
2023-11-102,0202,054.52,0192,04011,038,1002,040
2023-11-092,0202,0692,0012,06511,697,7002,065
2023-11-082,0562,0742,0132,01315,469,8002,013
2023-11-072,161.52,195.52,1282,129.59,331,6002,129.50
2023-11-062,1922,192.52,1562,1708,994,1002,170
2023-11-022,218.52,2442,1712,178.59,534,4002,178.50
2023-11-012,1912,2282,190.52,221.57,083,6002,221.50
2023-10-312,1682,1982,1632,182.58,498,7002,182.50
2023-10-302,162.52,1752,1482,1577,275,7002,157
2023-10-272,147.52,2062,136.52,200.57,426,1002,200.50
2023-10-262,171.52,2062,133.52,137.510,317,4002,137.50
2023-10-252,1402,1962,133.52,171.59,324,4002,171.50
2023-10-242,1552,178.52,1182,17012,189,8002,170
2023-10-232,2082,215.52,1722,175.59,302,5002,175.50
2023-10-202,2202,2492,1952,23014,176,3002,230
2023-10-192,216.52,2542,1642,18215,342,1002,182
2023-10-182,1402,222.52,139.52,21916,943,6002,219
2023-10-172,124.52,151.52,108.52,1239,731,4002,123
2023-10-162,1602,1742,1252,131.514,289,3002,131.50
2023-10-132,0702,078.52,0482,075.510,313,0002,075.50
2023-10-122,0402,0692,015.52,058.513,710,2002,058.50
2023-10-112,0822,0912,0582,0789,678,9002,078
2023-10-102,086.52,1122,0662,08123,641,0002,081
2023-10-061,9421,949.51,907.51,916.515,170,7001,916.50
2023-10-051,9181,9761,9141,96322,429,8001,963
2023-10-042,096.52,099.51,9961,99815,372,9001,998
2023-10-032,1502,1552,0602,080.518,601,9002,080.50
2023-10-022,2482,2702,2252,2259,217,2002,225
2023-09-292,2832,2902,2422,25610,408,9002,256
2023-09-282,3402,368.52,3062,32313,743,8002,323
2023-09-272,2752,2762,247.52,2675,410,4002,267
2023-09-262,2712,275.52,248.52,2644,601,5002,264
2023-09-252,2762,2852,246.52,2686,349,7002,268
2023-09-222,2252,280.52,2112,263.59,573,4002,263.50
2023-09-212,2382,2762,209.52,224.511,688,9002,224.50
2023-09-202,3592,365.52,2542,266.518,884,9002,266.50
2023-09-192,3232,3582,3152,35810,943,2002,358
2023-09-152,3002,3522,2792,30420,257,4002,304
2023-09-142,262.52,272.52,2132,267.513,739,5002,267.50
2023-09-132,270.52,2962,235.52,241.510,814,8002,241.50
2023-09-122,210.52,2322,1952,2217,795,1002,221
2023-09-112,2202,230.52,1862,202.58,780,4002,202.50
2023-09-082,2002,2282,169.52,17412,667,9002,174
2023-09-072,2032,2582,2022,23611,106,4002,236
2023-09-062,2002,236.52,1942,199.512,110,0002,199.50
2023-09-052,1532,161.52,1342,161.57,918,3002,161.50
2023-09-042,1382,149.52,1272,141.59,929,7002,141.50
2023-09-012,0502,1102,0472,10110,643,2002,101
2023-08-312,0442,045.52,033.52,0355,844,9002,035
2023-08-302,044.52,049.52,034.52,039.55,806,2002,039.50
2023-08-292,0402,059.52,0242,0316,551,5002,031
2023-08-282,0272,0392,022.52,038.56,728,6002,038.50
2023-08-252,003.52,0141,993.52,007.55,029,5002,007.50
2023-08-241,999.52,0261,995.52,0177,424,2002,017
2023-08-231,9871,993.51,974.51,989.54,259,9001,989.50
2023-08-221,9841,9981,977.51,995.55,624,6001,995.50
2023-08-211,9691,9941,9671,979.56,447,7001,979.50
2023-08-181,9551,978.51,9481,948.58,936,1001,948.50
2023-08-171,939.51,980.51,923.51,95611,252,2001,956
2023-08-161,9601,997.51,9481,979.59,608,1001,979.50
2023-08-152,0272,059.52,021.52,02511,258,7002,025
2023-08-142,078.52,098.52,0082,01418,384,4002,014
2023-08-102,0502,1402,031.52,11641,718,3002,116
2023-08-091,9001,9001,810.51,814.511,930,8001,814.50
2023-08-081,8901,9071,8721,8767,397,1001,876
2023-08-071,849.51,893.51,847.51,881.57,041,3001,881.50
2023-08-041,833.51,864.51,8321,8506,414,8001,850
2023-08-031,840.51,845.51,8131,8165,709,6001,816
2023-08-021,8501,8741,8361,857.56,202,3001,857.50
2023-08-011,8571,8781,8381,8497,893,3001,849
2023-07-311,8631,8661,825.51,832.57,733,2001,832.50
2023-07-281,8131,8401,798.51,8407,933,7001,840
2023-07-271,8081,829.51,8031,826.55,813,2001,826.50
2023-07-261,8401,8431,7981,8239,694,5001,823
2023-07-251,8131,863.51,805.51,84014,223,9001,840
2023-07-241,7801,8091,7651,7899,436,6001,789
2023-07-211,747.51,775.51,7221,7679,330,6001,767
2023-07-201,7091,7291,701.51,7265,748,3001,726
2023-07-191,6931,7081,687.51,7046,689,7001,704
2023-07-181,6721,6821,664.51,669.55,184,4001,669.50
2023-07-141,6951,698.51,675.51,680.57,807,4001,680.50
2023-07-131,6861,702.51,677.51,6848,073,1001,684
2023-07-121,645.51,673.51,6401,66811,228,7001,668
2023-07-111,627.51,631.51,6211,6264,259,8001,626
2023-07-101,6201,6341,6161,616.57,192,1001,616.50
2023-07-071,599.51,6081,583.51,6026,951,3001,602
2023-07-061,6241,6341,611.51,621.56,176,5001,621.50
2023-07-051,621.51,622.51,6091,6164,888,7001,616
2023-07-041,611.51,6171,604.51,608.53,812,7001,608.50
2023-07-031,603.51,613.51,6001,613.55,512,0001,613.50
2023-06-301,604.51,6051,589.51,5985,526,5001,598
2023-06-291,601.51,609.51,591.51,6049,649,2001,604
2023-06-281,5991,622.51,598.51,62112,864,2001,621
2023-06-271,620.51,6211,597.51,613.56,036,9001,613.50
2023-06-261,604.51,621.51,5941,6065,136,0001,606
2023-06-231,608.51,6281,5881,596.59,546,2001,596.50
2023-06-221,6351,6511,624.51,6279,906,7001,627
2023-06-211,5851,606.51,575.51,6045,475,2001,604
2023-06-201,6161,6161,5931,5985,721,3001,598
2023-06-191,647.51,6491,6021,611.57,933,5001,611.50
2023-06-161,6071,645.51,6071,63715,245,4001,637
2023-06-151,591.51,6051,584.51,5977,249,0001,597
2023-06-141,597.51,609.51,5891,6008,997,1001,600
2023-06-131,5701,5781,5591,5758,652,5001,575
2023-06-121,5881,6011,577.51,5785,722,2001,578
2023-06-091,5891,589.51,5801,586.57,315,7001,586.50
2023-06-081,595.51,612.51,575.51,5879,176,7001,587
2023-06-071,5981,6111,572.51,58111,759,2001,581
2023-06-061,551.51,599.51,543.51,599.512,496,0001,599.50
2023-06-051,550.51,562.51,543.51,557.511,044,1001,557.50
2023-06-021,4971,5151,4891,5155,806,5001,515
2023-06-011,4701,4891,4651,4865,409,7001,486
2023-05-311,4961,5041,4801,48016,531,1001,480
2023-05-301,5361,5361,5141,5274,520,2001,527
2023-05-291,5291,5441,5211,5376,313,0001,537
2023-05-261,5431,5481,5111,5118,775,0001,511
2023-05-251,5601,5751,5471,5618,420,9001,561
2023-05-241,5201,5601,5181,55312,742,8001,553
2023-05-231,5031,5181,4951,5087,003,9001,508
2023-05-221,4931,5051,4911,5014,047,0001,501
2023-05-191,5031,5041,4891,5007,093,3001,500
2023-05-181,5001,5121,4931,4937,606,5001,493
2023-05-171,4701,4821,4621,4755,681,8001,475
2023-05-161,4921,5061,4811,4828,211,1001,482
2023-05-151,4731,4771,4591,4644,776,1001,464
2023-05-121,4761,4921,4541,46010,555,9001,460
2023-05-111,4821,5041,4611,47610,531,2001,476
2023-05-101,4741,4811,4581,4587,722,3001,458
2023-05-091,4661,4741,4621,4695,677,5001,469
2023-05-081,4501,4591,4371,45411,372,4001,454
2023-05-021,4731,4841,4731,4844,829,1001,484
2023-05-011,4931,4961,4811,4814,988,9001,481
2023-04-281,4561,4731,4531,4736,935,7001,473
2023-04-271,4201,4541,4181,4526,514,8001,452
2023-04-261,4501,4531,4331,4495,153,6001,449
2023-04-251,4591,4591,4461,4477,227,1001,447
2023-04-241,4501,4531,4431,4434,890,0001,443
2023-04-211,4551,4631,4461,4487,221,2001,448
2023-04-201,4761,4781,4681,4716,031,2001,471
2023-04-191,4791,4881,4721,4856,443,3001,485
2023-04-181,4831,4841,4671,4719,343,0001,471
2023-04-171,5151,5161,4971,5035,826,1001,503
2023-04-141,5051,5201,5011,5147,875,3001,514
2023-04-131,5081,5101,4931,4976,513,9001,497
2023-04-121,4851,5051,4671,49210,827,3001,492
2023-04-111,4481,4701,4391,4666,355,3001,466
2023-04-101,4361,4531,4361,4454,149,1001,445
2023-04-071,4351,4451,4231,4245,163,4001,424
2023-04-061,4601,4641,4321,4367,077,9001,436
2023-04-051,4871,4871,4601,4657,427,1001,465
2023-04-041,4961,5041,4721,49312,077,1001,493
2023-04-031,4701,4851,4631,47415,717,6001,474
2023-03-311,4151,4201,3941,3978,959,4001,397
2023-03-301,4051,4111,3921,3995,260,6001,399
2023-03-291,3851,4111,3821,4098,429,9001,409
2023-03-281,3801,3961,3671,3698,733,0001,369
2023-03-271,3601,3621,3381,3444,919,9001,344
2023-03-241,3471,3651,3441,3535,017,5001,353
2023-03-231,3431,3761,3411,3715,289,3001,371
2023-03-221,3631,3781,3571,3728,457,4001,372
2023-03-201,3221,3451,3151,3236,721,0001,323
2023-03-171,3411,3591,3371,3499,255,4001,349
2023-03-161,3151,3481,3081,32710,924,5001,327
2023-03-151,4011,4091,3851,3888,161,4001,388
2023-03-141,4281,4281,3931,39510,190,5001,395
2023-03-131,4701,4791,4631,4764,956,7001,476
2023-03-101,4791,4831,4671,4717,033,1001,471
2023-03-091,5051,5071,4861,4905,842,9001,490
2023-03-081,5241,5251,5011,5019,186,9001,501
2023-03-071,5001,5401,4991,5409,345,1001,540
2023-03-061,5241,5251,4931,4957,226,9001,495
2023-03-031,4901,5171,4881,51710,052,4001,517
2023-03-021,4851,4901,4751,4825,912,2001,482
2023-03-011,4361,4761,4351,4759,290,2001,475
2023-02-281,4381,4561,4331,4337,771,7001,433
2023-02-271,4611,4631,4451,4455,072,2001,445
2023-02-241,4651,4651,4441,4465,558,4001,446
2023-02-221,4611,4661,4481,4545,952,2001,454
2023-02-211,4361,4721,4301,4657,786,7001,465
2023-02-201,4081,4261,4011,4266,426,4001,426
2023-02-171,4351,4401,4241,4387,412,1001,438
2023-02-161,4631,4661,4491,4615,307,3001,461
2023-02-151,4791,4811,4541,4635,274,9001,463
2023-02-141,4781,4841,4681,4715,816,4001,471
2023-02-131,4371,4751,4351,47214,078,5001,472
2023-02-101,4001,4091,3831,3949,766,0001,394
2023-02-091,4151,4241,4071,4165,523,7001,416
2023-02-081,4221,4371,4091,4096,556,9001,409
2023-02-071,4071,4171,3981,3984,384,0001,398
2023-02-061,3851,4081,3791,4086,476,1001,408
2023-02-031,3801,3851,3591,3738,355,3001,373
2023-02-021,4141,4211,4001,4105,352,3001,410
2023-02-011,4331,4431,4281,4343,924,1001,434
2023-01-311,4401,4421,4171,4205,550,5001,420
2023-01-301,4631,4691,4461,4504,482,5001,450
2023-01-271,4831,4871,4561,4654,495,5001,465
2023-01-261,4781,4811,4651,4764,038,3001,476
2023-01-251,4651,4771,4621,4723,472,8001,472
2023-01-241,4511,4741,4511,4696,114,3001,469
2023-01-231,4491,4541,4401,4544,389,3001,454
2023-01-201,4311,4421,4261,4414,530,0001,441
2023-01-191,4121,4231,4001,4135,728,7001,413
2023-01-181,4281,4521,4221,4426,308,1001,442
2023-01-171,4131,4231,4101,4204,782,8001,420
2023-01-161,3991,4121,3891,4104,422,8001,410
2023-01-131,4201,4251,4021,4067,275,1001,406
2023-01-121,3921,4031,3861,3995,402,7001,399
2023-01-111,3701,3891,3701,3785,352,2001,378
2023-01-101,3671,3781,3611,3715,806,5001,371
2023-01-061,3281,3641,3271,3568,512,8001,356
2023-01-051,3091,3401,3011,3228,270,9001,322
2023-01-041,3401,3521,3331,3379,761,1001,337

分割・併合履歴 ： [2013-09-26]1株→400株