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 |
|---|---|---|---|---|---|
| 2009/12/30 | 717,000 | 719,000 | 701,000 | 701,000 | 3,446 |
| 2009/12/29 | 722,000 | 728,000 | 710,000 | 716,000 | 4,523 |
| 2009/12/28 | 713,000 | 722,000 | 710,000 | 720,000 | 5,081 |
| 2009/12/25 | 707,000 | 711,000 | 690,000 | 707,000 | 5,321 |
| 2009/12/24 | 703,000 | 707,000 | 699,000 | 702,000 | 4,731 |
| 2009/12/22 | 685,000 | 698,000 | 684,000 | 694,000 | 6,611 |
| 2009/12/21 | 682,000 | 687,000 | 679,000 | 683,000 | 4,525 |
| 2009/12/18 | 675,000 | 676,000 | 665,000 | 670,000 | 9,724 |
| 2009/12/17 | 666,000 | 688,000 | 665,000 | 683,000 | 10,527 |
| 2009/12/16 | 656,000 | 665,000 | 654,000 | 659,000 | 7,153 |
| 2009/12/15 | 666,000 | 669,000 | 648,000 | 649,000 | 8,471 |
| 2009/12/14 | 655,000 | 663,000 | 645,000 | 659,000 | 5,911 |
| 2009/12/11 | 640,000 | 657,000 | 640,000 | 655,000 | 12,308 |
| 2009/12/10 | 673,000 | 674,000 | 638,000 | 640,000 | 17,239 |
| 2009/12/09 | 673,000 | 680,000 | 670,000 | 676,000 | 6,219 |
| 2009/12/08 | 680,000 | 689,000 | 674,000 | 679,000 | 8,718 |
| 2009/12/07 | 683,000 | 688,000 | 676,000 | 683,000 | 7,682 |
| 2009/12/04 | 672,000 | 675,000 | 664,000 | 668,000 | 12,049 |
| 2009/12/03 | 680,000 | 687,000 | 672,000 | 682,000 | 8,336 |
| 2009/12/02 | 683,000 | 698,000 | 674,000 | 678,000 | 11,379 |
| 2009/12/01 | 673,000 | 695,000 | 658,000 | 693,000 | 10,333 |
| 2009/11/30 | 670,000 | 676,000 | 667,000 | 674,000 | 5,086 |
| 2009/11/27 | 669,000 | 680,000 | 654,000 | 658,000 | 12,500 |
| 2009/11/26 | 697,000 | 697,000 | 678,000 | 679,000 | 10,206 |
| 2009/11/25 | 700,000 | 701,000 | 692,000 | 696,000 | 8,984 |
| 2009/11/24 | 723,000 | 727,000 | 701,000 | 703,000 | 8,162 |
| 2009/11/20 | 722,000 | 723,000 | 698,000 | 712,000 | 12,801 |
| 2009/11/19 | 744,000 | 745,000 | 727,000 | 734,000 | 8,808 |
| 2009/11/18 | 751,000 | 756,000 | 741,000 | 744,000 | 6,368 |
| 2009/11/17 | 772,000 | 773,000 | 753,000 | 755,000 | 5,368 |
| 2009/11/16 | 762,000 | 766,000 | 755,000 | 760,000 | 3,677 |
| 2009/11/13 | 770,000 | 780,000 | 763,000 | 768,000 | 3,618 |
| 2009/11/12 | 763,000 | 775,000 | 763,000 | 769,000 | 3,468 |
| 2009/11/11 | 774,000 | 776,000 | 758,000 | 763,000 | 5,855 |
| 2009/11/10 | 797,000 | 800,000 | 777,000 | 779,000 | 4,810 |
| 2009/11/09 | 780,000 | 793,000 | 775,000 | 784,000 | 4,663 |
| 2009/11/06 | 789,000 | 801,000 | 784,000 | 792,000 | 5,954 |
| 2009/11/05 | 781,000 | 798,000 | 773,000 | 796,000 | 14,828 |
| 2009/11/04 | 753,000 | 761,000 | 747,000 | 756,000 | 4,265 |
| 2009/11/02 | 765,000 | 765,000 | 746,000 | 754,000 | 4,955 |
| 2009/10/30 | 761,000 | 768,000 | 756,000 | 760,000 | 4,504 |
| 2009/10/29 | 753,000 | 758,000 | 746,000 | 746,000 | 6,862 |
| 2009/10/28 | 775,000 | 782,000 | 767,000 | 770,000 | 4,382 |
| 2009/10/27 | 785,000 | 787,000 | 773,000 | 778,000 | 4,827 |
| 2009/10/26 | 787,000 | 794,000 | 784,000 | 791,000 | 4,213 |
| 2009/10/23 | 807,000 | 815,000 | 799,000 | 801,000 | 4,987 |
| 2009/10/22 | 821,000 | 822,000 | 793,000 | 804,000 | 7,351 |
| 2009/10/21 | 819,000 | 825,000 | 814,000 | 821,000 | 4,549 |
| 2009/10/20 | 812,000 | 829,000 | 806,000 | 827,000 | 8,881 |
| 2009/10/19 | 808,000 | 813,000 | 790,000 | 800,000 | 7,618 |
| 2009/10/16 | 805,000 | 812,000 | 794,000 | 798,000 | 6,436 |
| 2009/10/15 | 784,000 | 793,000 | 779,000 | 787,000 | 7,734 |
| 2009/10/14 | 760,000 | 774,000 | 753,000 | 767,000 | 5,333 |
| 2009/10/13 | 774,000 | 778,000 | 757,000 | 757,000 | 5,905 |
| 2009/10/09 | 773,000 | 781,000 | 766,000 | 772,000 | 9,303 |
| 2009/10/08 | 755,000 | 773,000 | 754,000 | 764,000 | 6,991 |
| 2009/10/07 | 742,000 | 759,000 | 741,000 | 754,000 | 9,525 |
| 2009/10/06 | 730,000 | 735,000 | 726,000 | 733,000 | 6,681 |
| 2009/10/05 | 730,000 | 733,000 | 718,000 | 725,000 | 5,639 |
| 2009/10/02 | 751,000 | 754,000 | 735,000 | 746,000 | 8,120 |
| 2009/10/01 | 776,000 | 780,000 | 768,000 | 771,000 | 6,209 |
| 2009/09/30 | 759,000 | 766,000 | 748,000 | 766,000 | 4,794 |
| 2009/09/29 | 772,000 | 776,000 | 758,000 | 765,000 | 6,371 |
| 2009/09/28 | 770,000 | 775,000 | 763,000 | 771,000 | 6,204 |
| 2009/09/25 | 785,000 | 792,000 | 778,000 | 783,000 | 5,270 |
| 2009/09/24 | 801,000 | 810,000 | 794,000 | 809,000 | 5,672 |
| 2009/09/18 | 823,000 | 823,000 | 807,000 | 815,000 | 7,293 |
| 2009/09/17 | 814,000 | 826,000 | 810,000 | 825,000 | 9,754 |
| 2009/09/16 | 798,000 | 802,000 | 792,000 | 797,000 | 5,997 |
| 2009/09/15 | 789,000 | 793,000 | 775,000 | 778,000 | 5,719 |
| 2009/09/14 | 793,000 | 807,000 | 789,000 | 789,000 | 14,297 |
| 2009/09/11 | 787,000 | 794,000 | 783,000 | 793,000 | 11,333 |
| 2009/09/10 | 770,000 | 782,000 | 770,000 | 777,000 | 6,462 |
| 2009/09/09 | 751,000 | 770,000 | 749,000 | 770,000 | 11,388 |
| 2009/09/08 | 734,000 | 741,000 | 732,000 | 741,000 | 2,433 |
| 2009/09/07 | 738,000 | 738,000 | 731,000 | 736,000 | 1,969 |
| 2009/09/04 | 734,000 | 737,000 | 729,000 | 729,000 | 3,129 |
| 2009/09/03 | 727,000 | 739,000 | 726,000 | 734,000 | 3,194 |
| 2009/09/02 | 737,000 | 742,000 | 728,000 | 730,000 | 7,241 |
| 2009/09/01 | 750,000 | 766,000 | 748,000 | 763,000 | 5,837 |
| 2009/08/31 | 759,000 | 773,000 | 753,000 | 760,000 | 9,327 |
| 2009/08/28 | 746,000 | 753,000 | 743,000 | 749,000 | 4,435 |
| 2009/08/27 | 733,000 | 740,000 | 730,000 | 735,000 | 4,361 |
| 2009/08/26 | 745,000 | 745,000 | 738,000 | 741,000 | 6,109 |
| 2009/08/25 | 756,000 | 760,000 | 747,000 | 748,000 | 6,645 |
| 2009/08/24 | 738,000 | 758,000 | 737,000 | 758,000 | 12,608 |
| 2009/08/21 | 717,000 | 725,000 | 713,000 | 719,000 | 5,051 |
| 2009/08/20 | 716,000 | 722,000 | 713,000 | 721,000 | 6,945 |
| 2009/08/19 | 713,000 | 713,000 | 700,000 | 701,000 | 4,701 |
| 2009/08/18 | 702,000 | 708,000 | 701,000 | 705,000 | 5,203 |
| 2009/08/17 | 734,000 | 740,000 | 705,000 | 708,000 | 9,769 |
| 2009/08/14 | 740,000 | 749,000 | 735,000 | 744,000 | 7,088 |
| 2009/08/13 | 729,000 | 732,000 | 723,000 | 731,000 | 3,796 |
| 2009/08/12 | 725,000 | 726,000 | 719,000 | 719,000 | 5,485 |
| 2009/08/11 | 720,000 | 731,000 | 719,000 | 731,000 | 5,174 |
| 2009/08/10 | 727,000 | 727,000 | 719,000 | 722,000 | 3,313 |
| 2009/08/07 | 730,000 | 730,000 | 716,000 | 719,000 | 5,668 |
| 2009/08/06 | 732,000 | 735,000 | 718,000 | 729,000 | 7,529 |
| 2009/08/05 | 739,000 | 744,000 | 736,000 | 736,000 | 6,267 |
| 2009/08/04 | 740,000 | 742,000 | 735,000 | 735,000 | 6,407 |
| 2009/08/03 | 729,000 | 734,000 | 726,000 | 730,000 | 4,851 |
| 2009/07/31 | 727,000 | 727,000 | 718,000 | 724,000 | 6,541 |
| 2009/07/30 | 709,000 | 710,000 | 697,000 | 707,000 | 7,425 |
| 2009/07/29 | 712,000 | 723,000 | 712,000 | 714,000 | 4,318 |
| 2009/07/28 | 730,000 | 732,000 | 719,000 | 726,000 | 3,921 |
| 2009/07/27 | 739,000 | 740,000 | 727,000 | 730,000 | 4,415 |
| 2009/07/24 | 735,000 | 736,000 | 728,000 | 734,000 | 5,034 |
| 2009/07/23 | 723,000 | 731,000 | 710,000 | 718,000 | 5,943 |
| 2009/07/22 | 734,000 | 735,000 | 725,000 | 729,000 | 3,842 |
| 2009/07/21 | 730,000 | 734,000 | 722,000 | 732,000 | 5,349 |
| 2009/07/17 | 719,000 | 722,000 | 705,000 | 710,000 | 3,000 |
| 2009/07/16 | 718,000 | 724,000 | 710,000 | 710,000 | 6,783 |
| 2009/07/15 | 695,000 | 705,000 | 690,000 | 698,000 | 5,673 |
| 2009/07/14 | 690,000 | 698,000 | 681,000 | 691,000 | 6,932 |
| 2009/07/13 | 678,000 | 694,000 | 672,000 | 674,000 | 6,496 |
| 2009/07/10 | 703,000 | 709,000 | 690,000 | 691,000 | 7,149 |
| 2009/07/09 | 695,000 | 706,000 | 691,000 | 698,000 | 8,483 |
| 2009/07/08 | 697,000 | 711,000 | 691,000 | 702,000 | 8,952 |
| 2009/07/07 | 703,000 | 714,000 | 698,000 | 712,000 | 9,393 |
| 2009/07/06 | 725,000 | 726,000 | 703,000 | 713,000 | 10,383 |
| 2009/07/03 | 727,000 | 735,000 | 722,000 | 735,000 | 6,313 |
| 2009/07/02 | 747,000 | 754,000 | 745,000 | 747,000 | 6,873 |
| 2009/07/01 | 756,000 | 758,000 | 742,000 | 751,000 | 11,185 |
| 2009/06/30 | 757,000 | 775,000 | 748,000 | 772,000 | 11,265 |
| 2009/06/29 | 746,000 | 754,000 | 730,000 | 735,000 | 7,609 |
| 2009/06/26 | 761,000 | 768,000 | 747,000 | 754,000 | 8,052 |
| 2009/06/25 | 733,000 | 750,000 | 720,000 | 741,000 | 9,982 |
| 2009/06/24 | 723,000 | 737,000 | 716,000 | 723,000 | 9,902 |
| 2009/06/23 | 719,000 | 727,000 | 709,000 | 716,000 | 11,840 |
| 2009/06/22 | 752,000 | 754,000 | 741,000 | 749,000 | 6,181 |
| 2009/06/19 | 752,000 | 767,000 | 747,000 | 767,000 | 8,903 |
| 2009/06/18 | 770,000 | 771,000 | 734,000 | 742,000 | 10,054 |
| 2009/06/17 | 755,000 | 777,000 | 754,000 | 766,000 | 8,138 |
| 2009/06/16 | 777,000 | 778,000 | 757,000 | 763,000 | 9,339 |
| 2009/06/15 | 800,000 | 804,000 | 790,000 | 793,000 | 6,677 |
| 2009/06/12 | 811,000 | 815,000 | 801,000 | 808,000 | 18,517 |
| 2009/06/11 | 829,000 | 833,000 | 821,000 | 824,000 | 6,872 |
| 2009/06/10 | 825,000 | 835,000 | 825,000 | 833,000 | 8,677 |
| 2009/06/09 | 819,000 | 831,000 | 803,000 | 805,000 | 8,598 |
| 2009/06/08 | 843,000 | 849,000 | 820,000 | 826,000 | 10,587 |
| 2009/06/05 | 810,000 | 849,000 | 807,000 | 829,000 | 22,482 |
| 2009/06/04 | 777,000 | 800,000 | 772,000 | 791,000 | 13,067 |
| 2009/06/03 | 784,000 | 798,000 | 770,000 | 788,000 | 13,151 |
| 2009/06/02 | 805,000 | 807,000 | 774,000 | 777,000 | 11,654 |
| 2009/06/01 | 786,000 | 811,000 | 774,000 | 776,000 | 15,244 |
| 2009/05/29 | 741,000 | 780,000 | 739,000 | 771,000 | 23,659 |
| 2009/05/28 | 721,000 | 732,000 | 717,000 | 725,000 | 9,766 |
| 2009/05/27 | 729,000 | 730,000 | 701,000 | 708,000 | 7,641 |
| 2009/05/26 | 710,000 | 720,000 | 699,000 | 720,000 | 7,530 |
| 2009/05/25 | 716,000 | 722,000 | 704,000 | 710,000 | 6,183 |
| 2009/05/22 | 707,000 | 718,000 | 700,000 | 716,000 | 6,822 |
| 2009/05/21 | 729,000 | 729,000 | 715,000 | 717,000 | 9,168 |
| 2009/05/20 | 710,000 | 728,000 | 710,000 | 719,000 | 7,547 |
| 2009/05/19 | 709,000 | 710,000 | 699,000 | 707,000 | 12,494 |
| 2009/05/18 | 688,000 | 688,000 | 665,000 | 671,000 | 7,783 |
| 2009/05/15 | 692,000 | 706,000 | 690,000 | 698,000 | 8,703 |
| 2009/05/14 | 700,000 | 700,000 | 669,000 | 682,000 | 13,892 |
| 2009/05/13 | 732,000 | 749,000 | 725,000 | 726,000 | 8,308 |
| 2009/05/12 | 710,000 | 742,000 | 709,000 | 720,000 | 9,950 |
| 2009/05/11 | 705,000 | 731,000 | 705,000 | 726,000 | 12,718 |
| 2009/05/08 | 690,000 | 710,000 | 684,000 | 700,000 | 11,505 |
| 2009/05/07 | 690,000 | 694,000 | 677,000 | 692,000 | 14,120 |
| 2009/05/01 | 631,000 | 655,000 | 623,000 | 650,000 | 13,018 |
| 2009/04/30 | 608,000 | 626,000 | 603,000 | 623,000 | 14,940 |
| 2009/04/28 | 621,000 | 625,000 | 586,000 | 590,000 | 15,457 |
| 2009/04/27 | 630,000 | 632,000 | 609,000 | 616,000 | 7,893 |
| 2009/04/24 | 638,000 | 640,000 | 624,000 | 629,000 | 8,688 |
| 2009/04/23 | 638,000 | 640,000 | 623,000 | 631,000 | 8,358 |
| 2009/04/22 | 640,000 | 646,000 | 624,000 | 634,000 | 10,609 |
| 2009/04/21 | 641,000 | 648,000 | 623,000 | 629,000 | 15,875 |
| 2009/04/20 | 690,000 | 696,000 | 664,000 | 670,000 | 12,688 |
| 2009/04/17 | 715,000 | 720,000 | 692,000 | 700,000 | 9,984 |
| 2009/04/16 | 719,000 | 730,000 | 699,000 | 705,000 | 10,232 |
| 2009/04/15 | 727,000 | 728,000 | 714,000 | 722,000 | 7,471 |
| 2009/04/14 | 725,000 | 732,000 | 709,000 | 726,000 | 7,014 |
| 2009/04/13 | 711,000 | 734,000 | 702,000 | 724,000 | 5,286 |
| 2009/04/10 | 726,000 | 726,000 | 708,000 | 716,000 | 5,721 |
| 2009/04/09 | 710,000 | 717,000 | 698,000 | 706,000 | 8,082 |
| 2009/04/08 | 708,000 | 713,000 | 700,000 | 703,000 | 5,557 |
| 2009/04/07 | 731,000 | 741,000 | 724,000 | 728,000 | 6,612 |
| 2009/04/06 | 715,000 | 749,000 | 714,000 | 746,000 | 9,472 |
| 2009/04/03 | 733,000 | 736,000 | 706,000 | 711,000 | 7,582 |
| 2009/04/02 | 719,000 | 725,000 | 703,000 | 720,000 | 7,067 |
| 2009/04/01 | 703,000 | 716,000 | 691,000 | 709,000 | 7,014 |
| 2009/03/31 | 690,000 | 711,000 | 679,000 | 683,000 | 9,244 |
| 2009/03/30 | 709,000 | 716,000 | 677,000 | 681,000 | 7,389 |
| 2009/03/27 | 722,000 | 733,000 | 708,000 | 711,000 | 8,128 |
| 2009/03/26 | 701,000 | 722,000 | 696,000 | 712,000 | 7,357 |
| 2009/03/25 | 725,000 | 726,000 | 701,000 | 709,000 | 10,484 |
| 2009/03/24 | 750,000 | 751,000 | 719,000 | 731,000 | 8,102 |
| 2009/03/23 | 705,000 | 731,000 | 702,000 | 730,000 | 10,415 |
| 2009/03/19 | 679,000 | 686,000 | 676,000 | 684,000 | 6,625 |
| 2009/03/18 | 672,000 | 676,000 | 661,000 | 667,000 | 5,918 |
| 2009/03/17 | 660,000 | 666,000 | 655,000 | 662,000 | 6,347 |
| 2009/03/16 | 663,000 | 676,000 | 640,000 | 644,000 | 9,255 |
| 2009/03/13 | 681,000 | 685,000 | 669,000 | 675,000 | 9,553 |
| 2009/03/12 | 666,000 | 673,000 | 647,000 | 651,000 | 7,878 |
| 2009/03/11 | 668,000 | 688,000 | 666,000 | 686,000 | 8,694 |
| 2009/03/10 | 657,000 | 662,000 | 654,000 | 659,000 | 8,719 |
| 2009/03/09 | 640,000 | 654,000 | 639,000 | 648,000 | 9,076 |
| 2009/03/06 | 625,000 | 637,000 | 615,000 | 620,000 | 8,218 |
| 2009/03/05 | 639,000 | 650,000 | 636,000 | 644,000 | 9,840 |
| 2009/03/04 | 594,000 | 621,000 | 588,000 | 615,000 | 10,315 |
| 2009/03/03 | 583,000 | 607,000 | 582,000 | 589,000 | 12,333 |
| 2009/03/02 | 657,000 | 659,000 | 620,000 | 625,000 | 13,923 |
| 2009/02/27 | 664,000 | 688,000 | 661,000 | 678,000 | 14,759 |
| 2009/02/26 | 652,000 | 670,000 | 645,000 | 654,000 | 7,922 |
| 2009/02/25 | 660,000 | 660,000 | 640,000 | 652,000 | 4,984 |
| 2009/02/24 | 637,000 | 645,000 | 635,000 | 642,000 | 5,441 |
| 2009/02/23 | 643,000 | 665,000 | 638,000 | 655,000 | 5,899 |
| 2009/02/20 | 674,000 | 677,000 | 662,000 | 663,000 | 7,743 |
| 2009/02/19 | 656,000 | 668,000 | 646,000 | 655,000 | 6,140 |
| 2009/02/18 | 659,000 | 675,000 | 653,000 | 660,000 | 8,209 |
| 2009/02/17 | 688,000 | 689,000 | 679,000 | 679,000 | 3,669 |
| 2009/02/16 | 703,000 | 705,000 | 682,000 | 687,000 | 7,018 |
| 2009/02/13 | 677,000 | 705,000 | 669,000 | 693,000 | 11,306 |
| 2009/02/12 | 683,000 | 685,000 | 665,000 | 667,000 | 8,414 |
| 2009/02/10 | 699,000 | 705,000 | 683,000 | 693,000 | 6,403 |
| 2009/02/09 | 715,000 | 724,000 | 691,000 | 698,000 | 7,792 |
| 2009/02/06 | 747,000 | 755,000 | 700,000 | 706,000 | 11,252 |
| 2009/02/05 | 712,000 | 751,000 | 706,000 | 720,000 | 12,772 |
| 2009/02/04 | 683,000 | 725,000 | 678,000 | 717,000 | 17,528 |
| 2009/02/03 | 670,000 | 685,000 | 664,000 | 668,000 | 6,314 |
| 2009/02/02 | 658,000 | 685,000 | 657,000 | 668,000 | 6,182 |
| 2009/01/30 | 674,000 | 680,000 | 660,000 | 663,000 | 6,654 |
| 2009/01/29 | 705,000 | 708,000 | 684,000 | 693,000 | 7,407 |
| 2009/01/28 | 663,000 | 687,000 | 660,000 | 680,000 | 7,038 |
| 2009/01/27 | 658,000 | 690,000 | 655,000 | 683,000 | 9,679 |
| 2009/01/26 | 655,000 | 665,000 | 640,000 | 657,000 | 6,506 |
| 2009/01/23 | 680,000 | 683,000 | 639,000 | 648,000 | 7,552 |
| 2009/01/22 | 695,000 | 696,000 | 671,000 | 689,000 | 9,331 |
| 2009/01/21 | 660,000 | 696,000 | 660,000 | 670,000 | 7,767 |
| 2009/01/20 | 689,000 | 692,000 | 665,000 | 675,000 | 7,559 |
| 2009/01/19 | 703,000 | 721,000 | 703,000 | 709,000 | 7,544 |
| 2009/01/16 | 669,000 | 706,000 | 653,000 | 694,000 | 10,339 |
| 2009/01/15 | 665,000 | 665,000 | 648,000 | 650,000 | 7,584 |
| 2009/01/14 | 670,000 | 684,000 | 662,000 | 678,000 | 7,999 |
| 2009/01/13 | 639,000 | 652,000 | 630,000 | 644,000 | 9,477 |
| 2009/01/09 | 680,000 | 708,000 | 679,000 | 699,000 | 10,242 |
| 2009/01/08 | 696,000 | 700,000 | 676,000 | 679,000 | 11,497 |
| 2009/01/07 | 711,000 | 749,000 | 709,000 | 746,000 | 10,847 |
| 2009/01/06 | 715,000 | 719,000 | 698,000 | 706,000 | 8,791 |
| 2009/01/05 | 750,000 | 762,000 | 721,000 | 721,000 | 7,005 |