ＩＮＰＥＸ(1605)の株価時系列情報
ＩＮＰＥＸ(1605)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 980,000 | 981,000 | 974,000 | 978,000 | 928 |
| 2006/12/28 | 985,000 | 986,000 | 978,000 | 983,000 | 1,979 |
| 2006/12/27 | 975,000 | 992,000 | 975,000 | 985,000 | 2,190 |
| 2006/12/26 | 980,000 | 991,000 | 976,000 | 982,000 | 3,493 |
| 2006/12/25 | 978,000 | 980,000 | 970,000 | 975,000 | 3,499 |
| 2006/12/22 | 994,000 | 994,000 | 982,000 | 988,000 | 5,376 |
| 2006/12/21 | 1,000,000 | 1,010,000 | 992,000 | 998,000 | 3,587 |
| 2006/12/20 | 999,000 | 1,010,000 | 993,000 | 1,000,000 | 5,824 |
| 2006/12/19 | 970,000 | 996,000 | 965,000 | 986,000 | 6,546 |
| 2006/12/18 | 1,020,000 | 1,020,000 | 997,000 | 1,000,000 | 5,811 |
| 2006/12/15 | 1,000,000 | 1,020,000 | 1,000,000 | 1,010,000 | 6,805 |
| 2006/12/14 | 985,000 | 992,000 | 977,000 | 989,000 | 3,189 |
| 2006/12/13 | 977,000 | 986,000 | 973,000 | 984,000 | 4,256 |
| 2006/12/12 | 980,000 | 983,000 | 975,000 | 980,000 | 6,672 |
| 2006/12/11 | 1,000,000 | 1,010,000 | 985,000 | 990,000 | 4,427 |
| 2006/12/08 | 1,000,000 | 1,010,000 | 995,000 | 1,000,000 | 5,765 |
| 2006/12/07 | 1,000,000 | 1,020,000 | 995,000 | 1,010,000 | 5,006 |
| 2006/12/06 | 1,000,000 | 1,020,000 | 997,000 | 1,000,000 | 4,406 |
| 2006/12/05 | 1,000,000 | 1,010,000 | 987,000 | 995,000 | 11,364 |
| 2006/12/04 | 1,020,000 | 1,030,000 | 1,000,000 | 1,030,000 | 4,630 |
| 2006/12/01 | 1,000,000 | 1,010,000 | 999,000 | 1,010,000 | 6,594 |
| 2006/11/30 | 1,000,000 | 1,010,000 | 985,000 | 997,000 | 13,605 |
| 2006/11/29 | 961,000 | 986,000 | 960,000 | 981,000 | 8,116 |
| 2006/11/28 | 952,000 | 968,000 | 943,000 | 945,000 | 4,751 |
| 2006/11/27 | 935,000 | 947,000 | 930,000 | 942,000 | 4,056 |
| 2006/11/24 | 924,000 | 931,000 | 906,000 | 925,000 | 4,613 |
| 2006/11/22 | 926,000 | 941,000 | 916,000 | 937,000 | 6,198 |
| 2006/11/21 | 900,000 | 905,000 | 884,000 | 896,000 | 5,673 |
| 2006/11/20 | 904,000 | 911,000 | 895,000 | 902,000 | 6,729 |
| 2006/11/17 | 939,000 | 946,000 | 934,000 | 934,000 | 6,212 |
| 2006/11/16 | 960,000 | 975,000 | 960,000 | 968,000 | 4,666 |
| 2006/11/15 | 970,000 | 972,000 | 943,000 | 950,000 | 4,656 |
| 2006/11/14 | 955,000 | 968,000 | 946,000 | 963,000 | 2,985 |
| 2006/11/13 | 969,000 | 970,000 | 951,000 | 956,000 | 3,171 |
| 2006/11/10 | 985,000 | 990,000 | 973,000 | 979,000 | 7,297 |
| 2006/11/09 | 954,000 | 963,000 | 949,000 | 956,000 | 2,630 |
| 2006/11/08 | 965,000 | 965,000 | 944,000 | 944,000 | 3,632 |
| 2006/11/07 | 979,000 | 982,000 | 971,000 | 971,000 | 2,268 |
| 2006/11/06 | 984,000 | 987,000 | 969,000 | 972,000 | 5,276 |
| 2006/11/02 | 963,000 | 974,000 | 962,000 | 974,000 | 3,391 |
| 2006/11/01 | 963,000 | 974,000 | 962,000 | 968,000 | 4,323 |
| 2006/10/31 | 958,000 | 966,000 | 946,000 | 956,000 | 5,271 |
| 2006/10/30 | 985,000 | 985,000 | 971,000 | 971,000 | 5,326 |
| 2006/10/27 | 980,000 | 997,000 | 975,000 | 986,000 | 11,809 |
| 2006/10/26 | 960,000 | 982,000 | 957,000 | 980,000 | 15,614 |
| 2006/10/25 | 933,000 | 939,000 | 930,000 | 934,000 | 3,261 |
| 2006/10/24 | 929,000 | 933,000 | 922,000 | 924,000 | 4,884 |
| 2006/10/23 | 924,000 | 941,000 | 917,000 | 938,000 | 5,773 |
| 2006/10/20 | 945,000 | 953,000 | 942,000 | 943,000 | 4,470 |
| 2006/10/19 | 921,000 | 936,000 | 920,000 | 926,000 | 5,848 |
| 2006/10/18 | 961,000 | 965,000 | 924,000 | 935,000 | 11,538 |
| 2006/10/17 | 947,000 | 970,000 | 938,000 | 948,000 | 11,133 |
| 2006/10/16 | 928,000 | 938,000 | 926,000 | 937,000 | 4,006 |
| 2006/10/13 | 896,000 | 918,000 | 895,000 | 913,000 | 8,021 |
| 2006/10/12 | 863,000 | 888,000 | 856,000 | 881,000 | 4,568 |
| 2006/10/11 | 897,000 | 900,000 | 878,000 | 878,000 | 5,054 |
| 2006/10/10 | 898,000 | 908,000 | 893,000 | 901,000 | 7,054 |
| 2006/10/06 | 868,000 | 891,000 | 865,000 | 888,000 | 6,774 |
| 2006/10/05 | 874,000 | 881,000 | 855,000 | 872,000 | 11,173 |
| 2006/10/04 | 873,000 | 879,000 | 867,000 | 873,000 | 12,223 |
| 2006/10/03 | 910,000 | 912,000 | 885,000 | 892,000 | 10,015 |
| 2006/10/02 | 939,000 | 939,000 | 908,000 | 927,000 | 4,909 |
| 2006/09/29 | 944,000 | 947,000 | 937,000 | 938,000 | 3,784 |
| 2006/09/28 | 951,000 | 952,000 | 931,000 | 937,000 | 6,604 |
| 2006/09/27 | 904,000 | 929,000 | 903,000 | 921,000 | 6,186 |
| 2006/09/26 | 900,000 | 917,000 | 899,000 | 907,000 | 4,969 |
| 2006/09/25 | 875,000 | 894,000 | 867,000 | 888,000 | 5,545 |
| 2006/09/22 | 898,000 | 913,000 | 869,000 | 891,000 | 11,506 |
| 2006/09/21 | 903,000 | 908,000 | 877,000 | 888,000 | 8,627 |
| 2006/09/20 | 915,000 | 928,000 | 906,000 | 911,000 | 5,520 |
| 2006/09/19 | 944,000 | 963,000 | 929,000 | 935,000 | 5,168 |
| 2006/09/15 | 924,000 | 937,000 | 920,000 | 934,000 | 4,113 |
| 2006/09/14 | 937,000 | 948,000 | 932,000 | 944,000 | 5,535 |
| 2006/09/13 | 920,000 | 955,000 | 912,000 | 920,000 | 10,759 |
| 2006/09/12 | 951,000 | 963,000 | 925,000 | 929,000 | 9,932 |
| 2006/09/11 | 973,000 | 973,000 | 950,000 | 950,000 | 10,540 |
| 2006/09/08 | 959,000 | 995,000 | 959,000 | 983,000 | 11,688 |
| 2006/09/07 | 988,000 | 989,000 | 957,000 | 969,000 | 18,294 |
| 2006/09/06 | 1,020,000 | 1,020,000 | 993,000 | 1,000,000 | 11,271 |
| 2006/09/05 | 1,040,000 | 1,040,000 | 1,020,000 | 1,020,000 | 4,508 |
| 2006/09/04 | 1,070,000 | 1,070,000 | 1,030,000 | 1,040,000 | 5,426 |
| 2006/09/01 | 1,040,000 | 1,070,000 | 1,040,000 | 1,050,000 | 4,238 |
| 2006/08/31 | 1,040,000 | 1,060,000 | 1,030,000 | 1,040,000 | 9,012 |
| 2006/08/30 | 1,050,000 | 1,060,000 | 1,030,000 | 1,040,000 | 8,704 |
| 2006/08/29 | 1,040,000 | 1,060,000 | 1,030,000 | 1,060,000 | 6,345 |
| 2006/08/28 | 1,050,000 | 1,060,000 | 1,040,000 | 1,050,000 | 2,038 |
| 2006/08/25 | 1,060,000 | 1,060,000 | 1,040,000 | 1,050,000 | 3,184 |
| 2006/08/24 | 1,050,000 | 1,060,000 | 1,050,000 | 1,050,000 | 1,797 |
| 2006/08/23 | 1,070,000 | 1,070,000 | 1,050,000 | 1,050,000 | 5,345 |
| 2006/08/22 | 1,050,000 | 1,070,000 | 1,050,000 | 1,060,000 | 10,585 |
| 2006/08/21 | 1,040,000 | 1,050,000 | 1,030,000 | 1,040,000 | 5,491 |
| 2006/08/18 | 1,030,000 | 1,040,000 | 1,030,000 | 1,040,000 | 5,160 |
| 2006/08/17 | 1,040,000 | 1,050,000 | 1,020,000 | 1,050,000 | 7,591 |
| 2006/08/16 | 1,030,000 | 1,060,000 | 1,020,000 | 1,060,000 | 8,008 |
| 2006/08/15 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 7,752 |
| 2006/08/14 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 5,785 |
| 2006/08/11 | 1,100,000 | 1,110,000 | 1,080,000 | 1,090,000 | 9,091 |
| 2006/08/10 | 1,140,000 | 1,140,000 | 1,110,000 | 1,120,000 | 4,078 |
| 2006/08/09 | 1,120,000 | 1,140,000 | 1,110,000 | 1,140,000 | 4,400 |
| 2006/08/08 | 1,120,000 | 1,130,000 | 1,110,000 | 1,130,000 | 8,697 |
| 2006/08/07 | 1,100,000 | 1,110,000 | 1,090,000 | 1,100,000 | 3,765 |
| 2006/08/04 | 1,120,000 | 1,120,000 | 1,100,000 | 1,110,000 | 3,634 |
| 2006/08/03 | 1,110,000 | 1,130,000 | 1,100,000 | 1,120,000 | 9,971 |
| 2006/08/02 | 1,080,000 | 1,100,000 | 1,070,000 | 1,100,000 | 5,354 |
| 2006/08/01 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,481 |
| 2006/07/31 | 1,080,000 | 1,080,000 | 1,060,000 | 1,080,000 | 2,723 |
| 2006/07/28 | 1,070,000 | 1,080,000 | 1,050,000 | 1,070,000 | 4,023 |
| 2006/07/27 | 1,050,000 | 1,080,000 | 1,050,000 | 1,070,000 | 4,304 |
| 2006/07/26 | 1,050,000 | 1,060,000 | 1,030,000 | 1,060,000 | 5,239 |
| 2006/07/25 | 1,070,000 | 1,090,000 | 1,050,000 | 1,050,000 | 5,558 |
| 2006/07/24 | 1,040,000 | 1,080,000 | 1,030,000 | 1,080,000 | 4,814 |
| 2006/07/21 | 1,050,000 | 1,070,000 | 1,040,000 | 1,050,000 | 2,896 |
| 2006/07/20 | 1,040,000 | 1,070,000 | 1,020,000 | 1,070,000 | 5,677 |
| 2006/07/19 | 1,020,000 | 1,040,000 | 1,000,000 | 1,030,000 | 5,512 |
| 2006/07/18 | 1,040,000 | 1,050,000 | 1,020,000 | 1,030,000 | 5,254 |
| 2006/07/14 | 1,080,000 | 1,100,000 | 1,050,000 | 1,050,000 | 11,228 |
| 2006/07/13 | 1,030,000 | 1,070,000 | 1,020,000 | 1,060,000 | 10,434 |
| 2006/07/12 | 1,010,000 | 1,030,000 | 1,010,000 | 1,010,000 | 3,744 |
| 2006/07/11 | 1,020,000 | 1,020,000 | 1,000,000 | 1,000,000 | 2,439 |
| 2006/07/10 | 1,000,000 | 1,030,000 | 1,000,000 | 1,030,000 | 3,956 |
| 2006/07/07 | 1,040,000 | 1,050,000 | 1,010,000 | 1,030,000 | 5,815 |
| 2006/07/06 | 1,050,000 | 1,060,000 | 1,030,000 | 1,030,000 | 10,063 |
| 2006/07/05 | 998,000 | 1,050,000 | 990,000 | 1,030,000 | 9,650 |
| 2006/07/04 | 1,010,000 | 1,010,000 | 1,000,000 | 1,000,000 | 4,329 |
| 2006/07/03 | 1,010,000 | 1,020,000 | 996,000 | 1,000,000 | 6,264 |
| 2006/06/30 | 977,000 | 1,010,000 | 972,000 | 1,010,000 | 15,066 |
| 2006/06/29 | 916,000 | 949,000 | 916,000 | 946,000 | 13,913 |
| 2006/06/28 | 917,000 | 925,000 | 911,000 | 914,000 | 5,292 |
| 2006/06/27 | 944,000 | 944,000 | 928,000 | 937,000 | 3,250 |
| 2006/06/26 | 908,000 | 946,000 | 908,000 | 940,000 | 3,809 |
| 2006/06/23 | 938,000 | 940,000 | 906,000 | 918,000 | 6,149 |
| 2006/06/22 | 940,000 | 948,000 | 926,000 | 948,000 | 6,030 |
| 2006/06/21 | 900,000 | 914,000 | 896,000 | 911,000 | 5,582 |
| 2006/06/20 | 901,000 | 912,000 | 885,000 | 890,000 | 4,200 |
| 2006/06/19 | 912,000 | 923,000 | 908,000 | 918,000 | 3,295 |
| 2006/06/16 | 907,000 | 921,000 | 902,000 | 919,000 | 6,747 |
| 2006/06/15 | 860,000 | 873,000 | 852,000 | 867,000 | 5,011 |
| 2006/06/14 | 800,000 | 839,000 | 796,000 | 839,000 | 8,584 |
| 2006/06/13 | 874,000 | 874,000 | 850,000 | 850,000 | 3,758 |
| 2006/06/12 | 874,000 | 892,000 | 860,000 | 886,000 | 5,304 |
| 2006/06/09 | 878,000 | 888,000 | 839,000 | 868,000 | 12,001 |
| 2006/06/08 | 877,000 | 895,000 | 861,000 | 888,000 | 9,091 |
| 2006/06/07 | 935,000 | 938,000 | 900,000 | 907,000 | 6,267 |
| 2006/06/06 | 960,000 | 964,000 | 943,000 | 947,000 | 3,825 |
| 2006/06/05 | 954,000 | 980,000 | 954,000 | 970,000 | 5,080 |
| 2006/06/02 | 960,000 | 964,000 | 920,000 | 949,000 | 6,163 |
| 2006/06/01 | 976,000 | 983,000 | 954,000 | 970,000 | 6,124 |
| 2006/05/31 | 990,000 | 1,010,000 | 978,000 | 996,000 | 10,148 |
| 2006/05/30 | 1,010,000 | 1,020,000 | 988,000 | 1,010,000 | 7,206 |
| 2006/05/29 | 984,000 | 1,010,000 | 977,000 | 996,000 | 8,381 |
| 2006/05/26 | 950,000 | 966,000 | 945,000 | 964,000 | 4,889 |
| 2006/05/25 | 944,000 | 959,000 | 926,000 | 932,000 | 6,732 |
| 2006/05/24 | 942,000 | 975,000 | 934,000 | 974,000 | 9,704 |
| 2006/05/23 | 927,000 | 931,000 | 892,000 | 912,000 | 10,797 |
| 2006/05/22 | 1,000,000 | 1,010,000 | 939,000 | 947,000 | 14,624 |
| 2006/05/19 | 980,000 | 1,010,000 | 973,000 | 1,000,000 | 5,319 |
| 2006/05/18 | 990,000 | 1,000,000 | 970,000 | 982,000 | 10,846 |
| 2006/05/17 | 1,010,000 | 1,020,000 | 978,000 | 1,010,000 | 5,362 |
| 2006/05/16 | 1,020,000 | 1,030,000 | 990,000 | 1,000,000 | 10,941 |
| 2006/05/15 | 1,050,000 | 1,050,000 | 1,040,000 | 1,040,000 | 3,843 |
| 2006/05/12 | 1,070,000 | 1,080,000 | 1,050,000 | 1,060,000 | 6,862 |
| 2006/05/11 | 1,090,000 | 1,100,000 | 1,050,000 | 1,050,000 | 5,146 |
| 2006/05/10 | 1,090,000 | 1,110,000 | 1,070,000 | 1,090,000 | 8,334 |
| 2006/05/09 | 1,080,000 | 1,090,000 | 1,070,000 | 1,080,000 | 4,595 |
| 2006/05/08 | 1,110,000 | 1,120,000 | 1,090,000 | 1,090,000 | 5,735 |
| 2006/05/02 | 1,090,000 | 1,120,000 | 1,080,000 | 1,120,000 | 6,577 |
| 2006/05/01 | 1,060,000 | 1,080,000 | 1,050,000 | 1,070,000 | 6,015 |
| 2006/04/28 | 1,070,000 | 1,080,000 | 1,040,000 | 1,040,000 | 11,450 |
| 2006/04/27 | 1,090,000 | 1,100,000 | 1,070,000 | 1,090,000 | 7,795 |
| 2006/04/26 | 1,130,000 | 1,130,000 | 1,070,000 | 1,110,000 | 10,534 |
| 2006/04/25 | 1,100,000 | 1,140,000 | 1,090,000 | 1,130,000 | 13,335 |
| 2006/04/24 | 1,190,000 | 1,200,000 | 1,100,000 | 1,120,000 | 15,027 |
| 2006/04/21 | 1,230,000 | 1,230,000 | 1,180,000 | 1,200,000 | 7,982 |
| 2006/04/20 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 6,375 |
| 2006/04/19 | 1,260,000 | 1,270,000 | 1,220,000 | 1,220,000 | 11,495 |
| 2006/04/18 | 1,220,000 | 1,240,000 | 1,220,000 | 1,240,000 | 6,489 |
| 2006/04/17 | 1,240,000 | 1,250,000 | 1,210,000 | 1,220,000 | 7,100 |
| 2006/04/14 | 1,250,000 | 1,260,000 | 1,240,000 | 1,250,000 | 9,304 |
| 2006/04/13 | 1,230,000 | 1,240,000 | 1,210,000 | 1,230,000 | 6,545 |
| 2006/04/12 | 1,240,000 | 1,240,000 | 1,220,000 | 1,230,000 | 8,582 |
| 2006/04/11 | 1,250,000 | 1,270,000 | 1,240,000 | 1,260,000 | 17,538 |
| 2006/04/10 | 1,200,000 | 1,240,000 | 1,190,000 | 1,230,000 | 28,916 |
| 2006/04/07 | 1,140,000 | 1,160,000 | 1,130,000 | 1,160,000 | 13,798 |
| 2006/04/06 | 1,080,000 | 1,130,000 | 1,080,000 | 1,130,000 | 11,994 |
| 2006/04/05 | 1,090,000 | 1,100,000 | 1,070,000 | 1,070,000 | 7,125 |
| 2006/04/04 | 1,110,000 | 1,130,000 | 1,080,000 | 1,090,000 | 26,819 |
| 2006/04/03 | 1,050,000 | 1,090,000 | 1,040,000 | 1,090,000 | 30,612 |