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 |
|---|---|---|---|---|---|
| 2011/12/30 | 488,000 | 488,000 | 478,500 | 485,000 | 4,841 |
| 2011/12/29 | 483,500 | 483,500 | 479,000 | 483,000 | 3,675 |
| 2011/12/28 | 492,000 | 492,500 | 485,000 | 485,000 | 5,248 |
| 2011/12/27 | 489,500 | 492,500 | 488,000 | 489,500 | 4,410 |
| 2011/12/26 | 490,000 | 493,000 | 487,000 | 490,000 | 4,704 |
| 2011/12/22 | 488,500 | 492,500 | 484,500 | 486,000 | 4,632 |
| 2011/12/21 | 493,000 | 498,000 | 485,500 | 487,500 | 8,701 |
| 2011/12/20 | 476,500 | 487,000 | 476,000 | 485,500 | 12,206 |
| 2011/12/19 | 481,000 | 482,000 | 470,500 | 471,500 | 8,361 |
| 2011/12/16 | 476,000 | 486,000 | 476,000 | 481,500 | 6,636 |
| 2011/12/15 | 481,000 | 486,000 | 477,500 | 479,500 | 10,127 |
| 2011/12/14 | 493,500 | 494,000 | 488,000 | 489,500 | 9,457 |
| 2011/12/13 | 493,000 | 498,500 | 492,000 | 495,500 | 13,630 |
| 2011/12/12 | 512,000 | 513,000 | 500,000 | 502,000 | 10,542 |
| 2011/12/09 | 500,000 | 518,000 | 500,000 | 507,000 | 22,466 |
| 2011/12/08 | 518,000 | 518,000 | 505,000 | 506,000 | 11,194 |
| 2011/12/07 | 538,000 | 540,000 | 514,000 | 518,000 | 24,347 |
| 2011/12/06 | 520,000 | 544,000 | 516,000 | 531,000 | 21,384 |
| 2011/12/05 | 520,000 | 529,000 | 519,000 | 525,000 | 10,227 |
| 2011/12/02 | 523,000 | 523,000 | 514,000 | 517,000 | 6,274 |
| 2011/12/01 | 518,000 | 527,000 | 513,000 | 518,000 | 11,478 |
| 2011/11/30 | 499,000 | 505,000 | 495,500 | 504,000 | 10,660 |
| 2011/11/29 | 500,000 | 507,000 | 497,500 | 505,000 | 9,935 |
| 2011/11/28 | 484,500 | 500,000 | 483,000 | 497,500 | 8,396 |
| 2011/11/25 | 478,000 | 482,500 | 477,000 | 479,500 | 5,283 |
| 2011/11/24 | 486,000 | 487,000 | 476,500 | 480,000 | 10,130 |
| 2011/11/22 | 469,000 | 491,000 | 469,000 | 488,500 | 9,414 |
| 2011/11/21 | 488,000 | 489,000 | 472,000 | 475,500 | 10,251 |
| 2011/11/18 | 485,500 | 489,500 | 482,000 | 488,000 | 9,459 |
| 2011/11/17 | 487,500 | 503,000 | 486,500 | 492,500 | 17,721 |
| 2011/11/16 | 495,000 | 496,500 | 485,500 | 486,500 | 9,884 |
| 2011/11/15 | 500,000 | 503,000 | 494,000 | 497,500 | 13,721 |
| 2011/11/14 | 510,000 | 516,000 | 507,000 | 510,000 | 10,946 |
| 2011/11/11 | 522,000 | 523,000 | 472,500 | 506,000 | 55,206 |
| 2011/11/10 | 521,000 | 523,000 | 513,000 | 514,000 | 16,485 |
| 2011/11/09 | 540,000 | 550,000 | 537,000 | 548,000 | 10,202 |
| 2011/11/08 | 536,000 | 541,000 | 531,000 | 532,000 | 8,814 |
| 2011/11/07 | 528,000 | 535,000 | 520,000 | 535,000 | 7,375 |
| 2011/11/04 | 526,000 | 530,000 | 522,000 | 528,000 | 9,144 |
| 2011/11/02 | 519,000 | 523,000 | 517,000 | 518,000 | 9,451 |
| 2011/11/01 | 524,000 | 527,000 | 520,000 | 526,000 | 9,400 |
| 2011/10/31 | 541,000 | 541,000 | 526,000 | 526,000 | 18,777 |
| 2011/10/28 | 540,000 | 546,000 | 531,000 | 541,000 | 34,029 |
| 2011/10/27 | 530,000 | 531,000 | 518,000 | 530,000 | 14,454 |
| 2011/10/26 | 528,000 | 528,000 | 517,000 | 521,000 | 10,871 |
| 2011/10/25 | 528,000 | 534,000 | 526,000 | 528,000 | 11,915 |
| 2011/10/24 | 510,000 | 521,000 | 508,000 | 518,000 | 8,331 |
| 2011/10/21 | 502,000 | 509,000 | 500,000 | 503,000 | 4,336 |
| 2011/10/20 | 507,000 | 508,000 | 499,000 | 504,000 | 5,084 |
| 2011/10/19 | 519,000 | 519,000 | 507,000 | 511,000 | 6,209 |
| 2011/10/18 | 505,000 | 517,000 | 503,000 | 511,000 | 7,769 |
| 2011/10/17 | 510,000 | 516,000 | 509,000 | 514,000 | 6,267 |
| 2011/10/14 | 496,000 | 504,000 | 491,000 | 499,500 | 10,279 |
| 2011/10/13 | 501,000 | 507,000 | 496,500 | 497,000 | 8,687 |
| 2011/10/12 | 483,500 | 501,000 | 476,500 | 498,500 | 12,466 |
| 2011/10/11 | 484,500 | 490,000 | 480,500 | 487,500 | 15,569 |
| 2011/10/07 | 475,000 | 477,500 | 469,000 | 470,500 | 9,772 |
| 2011/10/06 | 464,500 | 472,000 | 464,500 | 468,500 | 11,734 |
| 2011/10/05 | 458,500 | 461,500 | 454,000 | 457,000 | 12,431 |
| 2011/10/04 | 463,000 | 463,500 | 450,000 | 455,500 | 19,188 |
| 2011/10/03 | 471,000 | 477,500 | 463,500 | 472,500 | 12,057 |
| 2011/09/30 | 484,000 | 488,000 | 479,500 | 484,000 | 9,018 |
| 2011/09/29 | 472,500 | 480,000 | 466,500 | 480,000 | 13,779 |
| 2011/09/28 | 484,000 | 495,500 | 477,500 | 479,500 | 15,074 |
| 2011/09/27 | 480,000 | 482,000 | 472,000 | 477,500 | 9,441 |
| 2011/09/26 | 483,000 | 483,000 | 464,000 | 468,000 | 13,773 |
| 2011/09/22 | 497,000 | 499,000 | 478,500 | 482,500 | 20,212 |
| 2011/09/21 | 501,000 | 509,000 | 498,500 | 508,000 | 6,147 |
| 2011/09/20 | 508,000 | 509,000 | 497,500 | 501,000 | 7,951 |
| 2011/09/16 | 505,000 | 519,000 | 503,000 | 518,000 | 10,924 |
| 2011/09/15 | 497,000 | 502,000 | 493,500 | 497,500 | 8,758 |
| 2011/09/14 | 494,500 | 504,000 | 482,500 | 487,000 | 15,576 |
| 2011/09/13 | 490,000 | 496,000 | 487,500 | 490,500 | 10,690 |
| 2011/09/12 | 468,500 | 486,000 | 468,500 | 483,000 | 8,818 |
| 2011/09/09 | 488,000 | 496,000 | 486,000 | 489,500 | 13,049 |
| 2011/09/08 | 485,500 | 493,500 | 479,000 | 492,500 | 16,656 |
| 2011/09/07 | 467,000 | 475,000 | 458,000 | 471,500 | 24,201 |
| 2011/09/06 | 473,500 | 476,000 | 463,000 | 464,000 | 14,678 |
| 2011/09/05 | 495,000 | 497,000 | 479,000 | 480,500 | 16,351 |
| 2011/09/02 | 515,000 | 517,000 | 500,000 | 509,000 | 12,541 |
| 2011/09/01 | 522,000 | 524,000 | 517,000 | 520,000 | 7,661 |
| 2011/08/31 | 514,000 | 515,000 | 510,000 | 515,000 | 12,868 |
| 2011/08/30 | 502,000 | 511,000 | 500,000 | 507,000 | 15,887 |
| 2011/08/29 | 488,000 | 493,000 | 481,500 | 491,500 | 8,862 |
| 2011/08/26 | 492,000 | 493,000 | 484,000 | 492,500 | 10,190 |
| 2011/08/25 | 482,000 | 493,500 | 481,500 | 490,500 | 11,639 |
| 2011/08/24 | 476,500 | 484,500 | 471,500 | 475,000 | 17,020 |
| 2011/08/23 | 463,500 | 471,000 | 458,000 | 469,500 | 18,175 |
| 2011/08/22 | 470,000 | 474,000 | 454,500 | 456,500 | 22,351 |
| 2011/08/19 | 485,000 | 489,500 | 472,500 | 475,000 | 19,132 |
| 2011/08/18 | 509,000 | 509,000 | 496,000 | 498,500 | 13,420 |
| 2011/08/17 | 523,000 | 523,000 | 507,000 | 510,000 | 11,473 |
| 2011/08/16 | 528,000 | 531,000 | 521,000 | 526,000 | 7,599 |
| 2011/08/15 | 524,000 | 529,000 | 519,000 | 525,000 | 13,694 |
| 2011/08/12 | 514,000 | 521,000 | 510,000 | 515,000 | 19,335 |
| 2011/08/11 | 491,500 | 505,000 | 490,500 | 503,000 | 10,928 |
| 2011/08/10 | 509,000 | 515,000 | 501,000 | 511,000 | 18,373 |
| 2011/08/09 | 502,000 | 502,000 | 473,500 | 497,000 | 36,470 |
| 2011/08/08 | 523,000 | 540,000 | 521,000 | 526,000 | 11,914 |
| 2011/08/05 | 540,000 | 550,000 | 528,000 | 533,000 | 27,043 |
| 2011/08/04 | 582,000 | 584,000 | 568,000 | 572,000 | 9,301 |
| 2011/08/03 | 591,000 | 593,000 | 583,000 | 584,000 | 8,512 |
| 2011/08/02 | 595,000 | 600,000 | 595,000 | 599,000 | 3,335 |
| 2011/08/01 | 600,000 | 605,000 | 596,000 | 603,000 | 7,058 |
| 2011/07/29 | 594,000 | 601,000 | 591,000 | 599,000 | 10,225 |
| 2011/07/28 | 593,000 | 595,000 | 587,000 | 590,000 | 10,094 |
| 2011/07/27 | 604,000 | 607,000 | 598,000 | 602,000 | 15,712 |
| 2011/07/26 | 608,000 | 615,000 | 604,000 | 608,000 | 15,091 |
| 2011/07/25 | 605,000 | 613,000 | 601,000 | 605,000 | 11,164 |
| 2011/07/22 | 602,000 | 606,000 | 597,000 | 605,000 | 9,567 |
| 2011/07/21 | 602,000 | 602,000 | 592,000 | 599,000 | 6,237 |
| 2011/07/20 | 599,000 | 604,000 | 597,000 | 600,000 | 7,231 |
| 2011/07/19 | 586,000 | 594,000 | 583,000 | 589,000 | 5,774 |
| 2011/07/15 | 590,000 | 592,000 | 586,000 | 588,000 | 10,798 |
| 2011/07/14 | 599,000 | 600,000 | 592,000 | 597,000 | 9,002 |
| 2011/07/13 | 589,000 | 599,000 | 587,000 | 596,000 | 9,820 |
| 2011/07/12 | 598,000 | 602,000 | 583,000 | 584,000 | 17,136 |
| 2011/07/11 | 611,000 | 613,000 | 606,000 | 612,000 | 6,990 |
| 2011/07/08 | 606,000 | 614,000 | 605,000 | 612,000 | 12,940 |
| 2011/07/07 | 597,000 | 604,000 | 593,000 | 601,000 | 8,266 |
| 2011/07/06 | 592,000 | 598,000 | 589,000 | 598,000 | 12,034 |
| 2011/07/05 | 589,000 | 596,000 | 588,000 | 588,000 | 6,744 |
| 2011/07/04 | 595,000 | 599,000 | 591,000 | 593,000 | 6,621 |
| 2011/07/01 | 594,000 | 595,000 | 588,000 | 591,000 | 6,571 |
| 2011/06/30 | 595,000 | 595,000 | 587,000 | 592,000 | 10,676 |
| 2011/06/29 | 590,000 | 590,000 | 584,000 | 589,000 | 10,199 |
| 2011/06/28 | 576,000 | 584,000 | 574,000 | 577,000 | 11,193 |
| 2011/06/27 | 588,000 | 592,000 | 575,000 | 575,000 | 19,442 |
| 2011/06/24 | 560,000 | 583,000 | 555,000 | 581,000 | 24,914 |
| 2011/06/23 | 579,000 | 585,000 | 570,000 | 570,000 | 11,832 |
| 2011/06/22 | 573,000 | 578,000 | 571,000 | 578,000 | 8,356 |
| 2011/06/21 | 559,000 | 568,000 | 556,000 | 568,000 | 7,948 |
| 2011/06/20 | 560,000 | 562,000 | 554,000 | 555,000 | 7,980 |
| 2011/06/17 | 569,000 | 569,000 | 560,000 | 564,000 | 9,543 |
| 2011/06/16 | 575,000 | 576,000 | 564,000 | 565,000 | 15,098 |
| 2011/06/15 | 592,000 | 595,000 | 584,000 | 587,000 | 10,609 |
| 2011/06/14 | 574,000 | 588,000 | 574,000 | 584,000 | 10,775 |
| 2011/06/13 | 578,000 | 580,000 | 571,000 | 578,000 | 10,109 |
| 2011/06/10 | 578,000 | 589,000 | 575,000 | 588,000 | 21,501 |
| 2011/06/09 | 576,000 | 583,000 | 567,000 | 577,000 | 15,732 |
| 2011/06/08 | 571,000 | 582,000 | 569,000 | 576,000 | 18,291 |
| 2011/06/07 | 553,000 | 571,000 | 550,000 | 571,000 | 25,756 |
| 2011/06/06 | 555,000 | 556,000 | 547,000 | 555,000 | 11,555 |
| 2011/06/03 | 573,000 | 575,000 | 551,000 | 553,000 | 24,345 |
| 2011/06/02 | 582,000 | 583,000 | 572,000 | 575,000 | 17,250 |
| 2011/06/01 | 591,000 | 594,000 | 585,000 | 592,000 | 12,366 |
| 2011/05/31 | 573,000 | 588,000 | 571,000 | 588,000 | 17,600 |
| 2011/05/30 | 572,000 | 582,000 | 566,000 | 567,000 | 10,225 |
| 2011/05/27 | 562,000 | 575,000 | 556,000 | 571,000 | 15,283 |
| 2011/05/26 | 562,000 | 571,000 | 561,000 | 565,000 | 18,670 |
| 2011/05/25 | 548,000 | 554,000 | 543,000 | 548,000 | 16,225 |
| 2011/05/24 | 526,000 | 543,000 | 525,000 | 534,000 | 12,019 |
| 2011/05/23 | 532,000 | 534,000 | 521,000 | 532,000 | 24,002 |
| 2011/05/20 | 552,000 | 557,000 | 531,000 | 532,000 | 18,369 |
| 2011/05/19 | 565,000 | 566,000 | 551,000 | 554,000 | 15,473 |
| 2011/05/18 | 555,000 | 560,000 | 547,000 | 553,000 | 19,802 |
| 2011/05/17 | 516,000 | 541,000 | 512,000 | 537,000 | 18,508 |
| 2011/05/16 | 533,000 | 537,000 | 519,000 | 524,000 | 23,499 |
| 2011/05/13 | 564,000 | 567,000 | 532,000 | 541,000 | 30,901 |
| 2011/05/12 | 565,000 | 574,000 | 562,000 | 563,000 | 17,519 |
| 2011/05/11 | 585,000 | 590,000 | 581,000 | 584,000 | 12,673 |
| 2011/05/10 | 582,000 | 587,000 | 571,000 | 578,000 | 16,622 |
| 2011/05/09 | 567,000 | 575,000 | 566,000 | 572,000 | 19,582 |
| 2011/05/06 | 564,000 | 570,000 | 561,000 | 563,000 | 38,068 |
| 2011/05/02 | 624,000 | 625,000 | 597,000 | 600,000 | 17,708 |
| 2011/04/28 | 619,000 | 623,000 | 613,000 | 616,000 | 8,031 |
| 2011/04/27 | 615,000 | 621,000 | 612,000 | 617,000 | 13,672 |
| 2011/04/26 | 606,000 | 609,000 | 601,000 | 608,000 | 7,328 |
| 2011/04/25 | 610,000 | 620,000 | 609,000 | 611,000 | 6,143 |
| 2011/04/22 | 619,000 | 622,000 | 613,000 | 617,000 | 7,915 |
| 2011/04/21 | 616,000 | 629,000 | 615,000 | 622,000 | 22,320 |
| 2011/04/20 | 595,000 | 603,000 | 593,000 | 601,000 | 13,697 |
| 2011/04/19 | 586,000 | 589,000 | 581,000 | 583,000 | 14,748 |
| 2011/04/18 | 602,000 | 606,000 | 593,000 | 598,000 | 10,283 |
| 2011/04/15 | 609,000 | 612,000 | 592,000 | 597,000 | 12,954 |
| 2011/04/14 | 606,000 | 607,000 | 597,000 | 603,000 | 17,322 |
| 2011/04/13 | 611,000 | 614,000 | 600,000 | 610,000 | 22,221 |
| 2011/04/12 | 635,000 | 638,000 | 615,000 | 620,000 | 23,617 |
| 2011/04/11 | 645,000 | 656,000 | 642,000 | 654,000 | 15,197 |
| 2011/04/08 | 638,000 | 648,000 | 631,000 | 635,000 | 17,424 |
| 2011/04/07 | 650,000 | 658,000 | 637,000 | 638,000 | 11,150 |
| 2011/04/06 | 645,000 | 646,000 | 629,000 | 635,000 | 13,775 |
| 2011/04/05 | 667,000 | 667,000 | 636,000 | 643,000 | 20,215 |
| 2011/04/04 | 668,000 | 674,000 | 658,000 | 660,000 | 15,287 |
| 2011/04/01 | 640,000 | 665,000 | 639,000 | 658,000 | 29,608 |
| 2011/03/31 | 633,000 | 633,000 | 623,000 | 631,000 | 13,253 |
| 2011/03/30 | 632,000 | 633,000 | 623,000 | 632,000 | 11,113 |
| 2011/03/29 | 633,000 | 639,000 | 626,000 | 628,000 | 17,021 |
| 2011/03/28 | 636,000 | 642,000 | 634,000 | 639,000 | 13,814 |
| 2011/03/25 | 639,000 | 648,000 | 620,000 | 637,000 | 43,731 |
| 2011/03/24 | 600,000 | 640,000 | 600,000 | 636,000 | 40,217 |
| 2011/03/23 | 608,000 | 612,000 | 595,000 | 600,000 | 27,851 |
| 2011/03/22 | 599,000 | 605,000 | 593,000 | 600,000 | 32,538 |
| 2011/03/18 | 566,000 | 583,000 | 553,000 | 580,000 | 30,975 |
| 2011/03/17 | 522,000 | 557,000 | 522,000 | 543,000 | 22,794 |
| 2011/03/16 | 550,000 | 553,000 | 529,000 | 542,000 | 39,392 |
| 2011/03/15 | 510,000 | 512,000 | 425,500 | 496,000 | 50,016 |
| 2011/03/14 | 518,000 | 539,000 | 488,000 | 525,000 | 36,134 |
| 2011/03/11 | 542,000 | 549,000 | 536,000 | 538,000 | 33,335 |
| 2011/03/10 | 572,000 | 576,000 | 551,000 | 553,000 | 25,746 |
| 2011/03/09 | 583,000 | 584,000 | 576,000 | 578,000 | 11,728 |
| 2011/03/08 | 595,000 | 597,000 | 584,000 | 585,000 | 21,183 |
| 2011/03/07 | 585,000 | 592,000 | 584,000 | 588,000 | 26,671 |
| 2011/03/04 | 582,000 | 584,000 | 576,000 | 579,000 | 15,085 |
| 2011/03/03 | 575,000 | 587,000 | 572,000 | 573,000 | 24,286 |
| 2011/03/02 | 578,000 | 587,000 | 568,000 | 573,000 | 25,572 |
| 2011/03/01 | 576,000 | 578,000 | 568,000 | 576,000 | 26,133 |
| 2011/02/28 | 574,000 | 577,000 | 563,000 | 571,000 | 24,530 |
| 2011/02/25 | 563,000 | 579,000 | 561,000 | 578,000 | 23,897 |
| 2011/02/24 | 576,000 | 583,000 | 570,000 | 576,000 | 30,883 |
| 2011/02/23 | 576,000 | 588,000 | 564,000 | 566,000 | 41,861 |
| 2011/02/22 | 607,000 | 611,000 | 583,000 | 590,000 | 54,234 |
| 2011/02/21 | 595,000 | 604,000 | 593,000 | 597,000 | 23,909 |
| 2011/02/18 | 586,000 | 595,000 | 576,000 | 587,000 | 29,118 |
| 2011/02/17 | 573,000 | 582,000 | 571,000 | 579,000 | 26,525 |
| 2011/02/16 | 564,000 | 568,000 | 560,000 | 562,000 | 13,773 |
| 2011/02/15 | 573,000 | 582,000 | 565,000 | 569,000 | 19,868 |
| 2011/02/14 | 545,000 | 570,000 | 543,000 | 564,000 | 32,353 |
| 2011/02/10 | 531,000 | 546,000 | 530,000 | 545,000 | 23,384 |
| 2011/02/09 | 544,000 | 544,000 | 530,000 | 531,000 | 18,711 |
| 2011/02/08 | 548,000 | 548,000 | 541,000 | 543,000 | 12,765 |
| 2011/02/07 | 548,000 | 548,000 | 540,000 | 542,000 | 12,833 |
| 2011/02/04 | 546,000 | 547,000 | 537,000 | 538,000 | 17,991 |
| 2011/02/03 | 548,000 | 557,000 | 536,000 | 546,000 | 20,169 |
| 2011/02/02 | 543,000 | 549,000 | 541,000 | 548,000 | 19,153 |
| 2011/02/01 | 539,000 | 545,000 | 534,000 | 538,000 | 24,130 |
| 2011/01/31 | 526,000 | 542,000 | 519,000 | 526,000 | 35,744 |
| 2011/01/28 | 529,000 | 532,000 | 517,000 | 523,000 | 17,291 |
| 2011/01/27 | 528,000 | 536,000 | 524,000 | 533,000 | 20,859 |
| 2011/01/26 | 519,000 | 524,000 | 512,000 | 519,000 | 23,077 |
| 2011/01/25 | 510,000 | 530,000 | 505,000 | 526,000 | 27,202 |
| 2011/01/24 | 505,000 | 514,000 | 503,000 | 509,000 | 15,282 |
| 2011/01/21 | 510,000 | 510,000 | 491,000 | 497,500 | 27,767 |
| 2011/01/20 | 524,000 | 524,000 | 512,000 | 514,000 | 19,352 |
| 2011/01/19 | 511,000 | 524,000 | 505,000 | 523,000 | 24,610 |
| 2011/01/18 | 487,500 | 508,000 | 487,000 | 506,000 | 36,338 |
| 2011/01/17 | 493,500 | 495,500 | 485,000 | 485,500 | 10,459 |
| 2011/01/14 | 488,500 | 491,500 | 486,500 | 487,000 | 11,698 |
| 2011/01/13 | 488,500 | 498,000 | 488,000 | 492,500 | 22,786 |
| 2011/01/12 | 490,000 | 491,500 | 482,000 | 482,500 | 12,352 |
| 2011/01/11 | 489,000 | 491,000 | 482,500 | 486,000 | 9,414 |
| 2011/01/07 | 491,500 | 493,500 | 486,000 | 488,000 | 13,417 |
| 2011/01/06 | 498,000 | 499,500 | 494,000 | 496,500 | 12,560 |
| 2011/01/05 | 489,000 | 498,000 | 487,500 | 492,500 | 12,561 |
| 2011/01/04 | 485,500 | 503,000 | 484,000 | 494,500 | 25,684 |