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 |
|---|---|---|---|---|---|
| 2024/07/26 | 2,252 | 2,296 | 2,238 | 2,262 | 5,229,200 |
| 2024/07/25 | 2,281 | 2,293 | 2,248 | 2,252 | 5,906,600 |
| 2024/07/24 | 2,337 | 2,362 | 2,303 | 2,314 | 5,020,900 |
| 2024/07/23 | 2,360 | 2,394 | 2,343 | 2,368 | 4,786,700 |
| 2024/07/22 | 2,404 | 2,413 | 2,363 | 2,372 | 5,409,400 |
| 2024/07/19 | 2,451 | 2,470 | 2,420 | 2,420 | 5,706,200 |
| 2024/07/18 | 2,462 | 2,492 | 2,457 | 2,469 | 5,043,400 |
| 2024/07/17 | 2,464 | 2,482 | 2,452 | 2,460 | 4,639,000 |
| 2024/07/16 | 2,465 | 2,499 | 2,464 | 2,464 | 5,002,600 |
| 2024/07/12 | 2,444 | 2,481 | 2,434 | 2,444 | 5,097,900 |
| 2024/07/11 | 2,433 | 2,486 | 2,433 | 2,478 | 5,583,100 |
| 2024/07/10 | 2,413 | 2,437 | 2,403 | 2,415 | 3,997,200 |
| 2024/07/09 | 2,430 | 2,435 | 2,392 | 2,413 | 5,577,600 |
| 2024/07/08 | 2,453 | 2,473 | 2,436 | 2,441 | 4,806,800 |
| 2024/07/05 | 2,475 | 2,508 | 2,457 | 2,461 | 5,192,800 |
| 2024/07/04 | 2,480 | 2,486 | 2,462 | 2,475 | 4,742,000 |
| 2024/07/03 | 2,451 | 2,471 | 2,432 | 2,467 | 6,063,400 |
| 2024/07/02 | 2,432 | 2,489 | 2,420 | 2,489 | 8,120,700 |
| 2024/07/01 | 2,375 | 2,415 | 2,368 | 2,408 | 6,705,600 |
| 2024/06/28 | 2,370 | 2,372 | 2,347 | 2,367 | 5,256,400 |
| 2024/06/27 | 2,350 | 2,354 | 2,318 | 2,329 | 5,299,300 |
| 2024/06/26 | 2,394 | 2,398 | 2,373 | 2,395 | 7,066,200 |
| 2024/06/25 | 2,355 | 2,389 | 2,345 | 2,388 | 7,086,500 |
| 2024/06/24 | 2,330 | 2,332 | 2,295 | 2,316 | 3,819,500 |
| 2024/06/21 | 2,327 | 2,358 | 2,327 | 2,327 | 6,020,200 |
| 2024/06/20 | 2,297 | 2,324 | 2,292 | 2,316 | 3,327,700 |
| 2024/06/19 | 2,305 | 2,316 | 2,297 | 2,298 | 3,197,200 |
| 2024/06/18 | 2,307 | 2,308 | 2,271 | 2,274 | 3,690,500 |
| 2024/06/17 | 2,341 | 2,341 | 2,264 | 2,268 | 5,311,400 |
| 2024/06/14 | 2,309 | 2,352 | 2,304 | 2,343 | 5,083,200 |
| 2024/06/13 | 2,359 | 2,365 | 2,333 | 2,336 | 4,363,900 |
| 2024/06/12 | 2,331 | 2,386 | 2,327 | 2,375 | 5,176,700 |
| 2024/06/11 | 2,385 | 2,388 | 2,341 | 2,343 | 5,273,400 |
| 2024/06/10 | 2,332 | 2,354 | 2,329 | 2,346 | 3,792,500 |
| 2024/06/07 | 2,329 | 2,337 | 2,316 | 2,324 | 3,682,600 |
| 2024/06/06 | 2,316 | 2,331 | 2,304 | 2,311 | 6,746,200 |
| 2024/06/05 | 2,320 | 2,336 | 2,311 | 2,315 | 8,318,600 |
| 2024/06/04 | 2,442 | 2,460 | 2,383 | 2,391 | 10,241,900 |
| 2024/06/03 | 2,465 | 2,488 | 2,457 | 2,484 | 6,422,100 |
| 2024/05/31 | 2,360 | 2,425 | 2,358 | 2,424 | 10,386,500 |
| 2024/05/30 | 2,384 | 2,396 | 2,362 | 2,377 | 6,210,400 |
| 2024/05/29 | 2,450 | 2,479 | 2,426 | 2,434 | 6,012,900 |
| 2024/05/28 | 2,398 | 2,435 | 2,397 | 2,415 | 4,084,600 |
| 2024/05/27 | 2,389 | 2,407 | 2,369 | 2,389 | 3,440,500 |
| 2024/05/24 | 2,374 | 2,385 | 2,347 | 2,371 | 3,875,700 |
| 2024/05/23 | 2,395 | 2,397 | 2,336 | 2,393 | 4,815,200 |
| 2024/05/22 | 2,418 | 2,433 | 2,396 | 2,400 | 5,050,700 |
| 2024/05/21 | 2,420 | 2,462 | 2,416 | 2,440 | 4,512,100 |
| 2024/05/20 | 2,370 | 2,468 | 2,370 | 2,456 | 8,872,600 |
| 2024/05/17 | 2,355 | 2,363 | 2,335 | 2,357 | 4,351,000 |
| 2024/05/16 | 2,389 | 2,397 | 2,334 | 2,349 | 7,319,700 |
| 2024/05/15 | 2,390 | 2,427 | 2,386 | 2,389 | 8,253,700 |
| 2024/05/14 | 2,433 | 2,463 | 2,356 | 2,390 | 13,333,000 |
| 2024/05/13 | 2,385 | 2,399 | 2,367 | 2,393 | 4,755,000 |
| 2024/05/10 | 2,389 | 2,433 | 2,386 | 2,424 | 4,841,100 |
| 2024/05/09 | 2,380 | 2,380 | 2,348 | 2,368 | 3,769,100 |
| 2024/05/08 | 2,365 | 2,374 | 2,331 | 2,334 | 3,599,400 |
| 2024/05/07 | 2,383 | 2,389 | 2,320 | 2,360 | 5,100,200 |
| 2024/05/02 | 2,321 | 2,352 | 2,313 | 2,337 | 5,039,200 |
| 2024/05/01 | 2,360 | 2,368 | 2,315 | 2,351 | 5,706,800 |
| 2024/04/30 | 2,373 | 2,412 | 2,360 | 2,393 | 6,553,200 |
| 2024/04/26 | 2,363 | 2,396 | 2,358 | 2,373 | 6,020,900 |
| 2024/04/25 | 2,420 | 2,427 | 2,360 | 2,360 | 5,621,500 |
| 2024/04/24 | 2,429 | 2,449 | 2,422 | 2,435 | 4,600,400 |
| 2024/04/23 | 2,420 | 2,428 | 2,393 | 2,396 | 5,429,700 |
| 2024/04/22 | 2,391 | 2,442 | 2,346 | 2,390 | 10,103,700 |
| 2024/04/19 | 2,350 | 2,498 | 2,320 | 2,409 | 28,033,000 |
| 2024/04/18 | 2,328 | 2,384 | 2,306 | 2,373 | 9,650,600 |
| 2024/04/17 | 2,473 | 2,493 | 2,404 | 2,428 | 8,699,200 |
| 2024/04/16 | 2,558 | 2,564 | 2,486 | 2,495 | 10,274,100 |
| 2024/04/15 | 2,599 | 2,628 | 2,567 | 2,588 | 9,349,800 |
| 2024/04/12 | 2,567 | 2,598 | 2,540 | 2,595 | 7,536,500 |
| 2024/04/11 | 2,504 | 2,599 | 2,498 | 2,568 | 12,638,000 |
| 2024/04/10 | 2,439 | 2,475 | 2,435 | 2,473 | 4,472,800 |
| 2024/04/09 | 2,489 | 2,489 | 2,452 | 2,468 | 4,628,700 |
| 2024/04/08 | 2,497 | 2,503 | 2,426 | 2,460 | 9,821,000 |
| 2024/04/05 | 2,477 | 2,530 | 2,456 | 2,470 | 14,808,800 |
| 2024/04/04 | 2,444 | 2,492 | 2,440 | 2,470 | 10,420,900 |
| 2024/04/03 | 2,395 | 2,440 | 2,378 | 2,400 | 12,685,500 |
| 2024/04/02 | 2,320 | 2,346 | 2,299 | 2,325 | 6,522,000 |
| 2024/04/01 | 2,372 | 2,373 | 2,257 | 2,279 | 10,850,300 |
| 2024/03/29 | 2,350 | 2,379 | 2,327 | 2,341 | 8,911,000 |
| 2024/03/28 | 2,278 | 2,322 | 2,272 | 2,300 | 7,133,100 |
| 2024/03/27 | 2,285 | 2,302 | 2,270 | 2,270 | 5,403,200 |
| 2024/03/26 | 2,301 | 2,306 | 2,265 | 2,270 | 4,721,200 |
| 2024/03/25 | 2,289 | 2,293 | 2,270 | 2,275 | 4,219,400 |
| 2024/03/22 | 2,311 | 2,325 | 2,264 | 2,284 | 5,957,600 |
| 2024/03/21 | 2,268 | 2,314 | 2,252 | 2,311 | 8,431,000 |
| 2024/03/19 | 2,227 | 2,285 | 2,222 | 2,268 | 8,852,100 |
| 2024/03/18 | 2,207 | 2,226 | 2,185 | 2,205 | 5,920,300 |
| 2024/03/15 | 2,147 | 2,240 | 2,143 | 2,206 | 21,225,900 |
| 2024/03/14 | 2,092 | 2,149 | 2,085 | 2,112 | 8,877,300 |
| 2024/03/13 | 2,079 | 2,096 | 2,038 | 2,055 | 5,027,600 |
| 2024/03/12 | 2,059 | 2,073 | 2,023 | 2,064 | 6,851,900 |
| 2024/03/11 | 2,126 | 2,131 | 2,036 | 2,060 | 9,571,200 |
| 2024/03/08 | 2,149 | 2,174 | 2,132 | 2,169 | 6,404,500 |
| 2024/03/07 | 2,159 | 2,178 | 2,146 | 2,154 | 6,710,000 |
| 2024/03/06 | 2,118 | 2,149 | 2,107 | 2,146 | 6,127,200 |
| 2024/03/05 | 2,071 | 2,128 | 2,069 | 2,109 | 7,912,800 |
| 2024/03/04 | 2,095 | 2,123 | 2,073 | 2,081 | 7,944,900 |
| 2024/03/01 | 2,013 | 2,085 | 2,013 | 2,068 | 10,894,100 |
| 2024/02/29 | 2,036 | 2,050 | 1,991 | 2,011 | 11,897,200 |
| 2024/02/28 | 2,000 | 2,014 | 1,985 | 2,001 | 19,063,900 |
| 2024/02/27 | 1,983 | 2,003 | 1,981 | 1,990 | 6,407,200 |
| 2024/02/26 | 2,019 | 2,024 | 1,981 | 1,984 | 8,323,800 |
| 2024/02/22 | 2,006 | 2,020 | 2,000 | 2,017 | 7,730,600 |
| 2024/02/21 | 2,000 | 2,008 | 1,968 | 1,980 | 9,860,800 |
| 2024/02/20 | 2,042 | 2,043 | 2,009 | 2,019 | 4,548,300 |
| 2024/02/19 | 2,000 | 2,040 | 1,995 | 2,034 | 5,756,000 |
| 2024/02/16 | 1,964 | 2,014 | 1,961 | 1,999 | 11,800,500 |
| 2024/02/15 | 1,968 | 1,972 | 1,923 | 1,933 | 9,352,300 |
| 2024/02/14 | 2,025 | 2,032 | 1,965 | 1,975 | 10,716,700 |
| 2024/02/13 | 2,010 | 2,050 | 1,977 | 2,014 | 18,424,000 |
| 2024/02/09 | 2,029 | 2,051 | 1,989 | 1,996 | 8,888,700 |
| 2024/02/08 | 2,038 | 2,040 | 2,005 | 2,006 | 5,166,200 |
| 2024/02/07 | 2,017 | 2,032 | 2,000 | 2,025 | 7,226,200 |
| 2024/02/06 | 2,016 | 2,026 | 1,977 | 1,977 | 7,363,100 |
| 2024/02/05 | 2,034 | 2,037 | 2,009 | 2,026 | 4,276,700 |
| 2024/02/02 | 2,018 | 2,023 | 2,004 | 2,021 | 5,253,900 |
| 2024/02/01 | 2,025 | 2,043 | 2,021 | 2,039 | 4,204,200 |
| 2024/01/31 | 2,055 | 2,057 | 2,038 | 2,045 | 4,634,400 |
| 2024/01/30 | 2,050 | 2,062 | 2,041 | 2,054 | 4,937,000 |
| 2024/01/29 | 2,034 | 2,075 | 2,032 | 2,066 | 11,397,300 |
| 2024/01/26 | 2,025 | 2,041 | 1,984 | 1,985 | 7,626,000 |
| 2024/01/25 | 2,015 | 2,022 | 1,989 | 1,989 | 4,801,600 |
| 2024/01/24 | 2,004 | 2,017 | 1,993 | 1,999 | 5,160,900 |
| 2024/01/23 | 2,011 | 2,022 | 1,988 | 1,998 | 6,041,700 |
| 2024/01/22 | 1,987 | 2,002 | 1,974 | 2,002 | 7,361,500 |
| 2024/01/19 | 1,998 | 1,999 | 1,981 | 1,993 | 6,818,400 |
| 2024/01/18 | 1,995 | 2,010 | 1,974 | 1,991 | 8,020,600 |
| 2024/01/17 | 2,055 | 2,063 | 2,006 | 2,006 | 8,496,500 |
| 2024/01/16 | 2,051 | 2,058 | 2,033 | 2,054 | 6,625,200 |
| 2024/01/15 | 2,039 | 2,063 | 2,028 | 2,050 | 9,504,700 |
| 2024/01/12 | 1,991 | 2,011 | 1,968 | 2,011 | 10,343,200 |
| 2024/01/11 | 1,965 | 1,981 | 1,952 | 1,958 | 6,515,500 |
| 2024/01/10 | 1,952 | 1,958 | 1,941 | 1,951 | 6,063,100 |
| 2024/01/09 | 1,956 | 1,973 | 1,939 | 1,953 | 6,880,100 |
| 2024/01/05 | 1,968 | 1,982 | 1,959 | 1,982 | 5,544,800 |
| 2024/01/04 | 1,945 | 1,988 | 1,923 | 1,982 | 11,536,700 |
| 2023/12/29 | 1,903 | 1,923 | 1,894 | 1,905 | 6,485,000 |
| 2023/12/28 | 1,915 | 1,928 | 1,904 | 1,925 | 6,523,100 |
| 2023/12/27 | 1,965 | 1,981 | 1,958 | 1,975 | 8,617,200 |
| 2023/12/26 | 1,943 | 1,952 | 1,933 | 1,946 | 4,955,200 |
| 2023/12/25 | 1,936 | 1,943 | 1,926 | 1,934 | 3,604,700 |
| 2023/12/22 | 1,926 | 1,941 | 1,922 | 1,929 | 4,122,300 |
| 2023/12/21 | 1,930 | 1,942 | 1,922 | 1,924 | 5,312,400 |
| 2023/12/20 | 1,950 | 1,970 | 1,941 | 1,946 | 8,842,200 |
| 2023/12/19 | 1,932 | 1,933 | 1,893 | 1,919 | 7,071,300 |
| 2023/12/18 | 1,890 | 1,895 | 1,873 | 1,893 | 5,098,200 |
| 2023/12/15 | 1,881 | 1,927 | 1,868 | 1,900 | 11,688,000 |
| 2023/12/14 | 1,896 | 1,898 | 1,831 | 1,844 | 8,183,500 |
| 2023/12/13 | 1,892 | 1,902 | 1,869 | 1,883 | 11,851,600 |
| 2023/12/12 | 1,935 | 1,937 | 1,912 | 1,921 | 10,406,100 |
| 2023/12/11 | 1,945 | 1,952 | 1,929 | 1,937 | 13,282,300 |
| 2023/12/08 | 1,949 | 1,955 | 1,905 | 1,908 | 14,773,900 |
| 2023/12/07 | 1,980 | 1,981 | 1,954 | 1,963 | 10,900,900 |
| 2023/12/06 | 2,014 | 2,026 | 2,003 | 2,021 | 5,845,500 |
| 2023/12/05 | 2,028 | 2,040 | 1,993 | 2,014 | 7,855,600 |
| 2023/12/04 | 2,072 | 2,074 | 2,034 | 2,034 | 6,186,500 |
| 2023/12/01 | 2,094 | 2,106 | 2,071 | 2,085 | 6,416,900 |
| 2023/11/30 | 2,068 | 2,101 | 2,058 | 2,090 | 10,832,200 |
| 2023/11/29 | 2,109 | 2,110 | 2,059 | 2,069 | 7,662,400 |
| 2023/11/28 | 2,096 | 2,109 | 2,089 | 2,103 | 4,105,500 |
| 2023/11/27 | 2,116 | 2,120 | 2,087 | 2,090 | 4,004,800 |
| 2023/11/24 | 2,110 | 2,124 | 2,104 | 2,112 | 4,687,200 |
| 2023/11/22 | 2,108 | 2,123 | 2,102 | 2,108 | 4,577,000 |
| 2023/11/21 | 2,112 | 2,122 | 2,092 | 2,119 | 6,799,600 |
| 2023/11/20 | 2,087 | 2,112 | 2,078 | 2,097 | 7,651,400 |
| 2023/11/17 | 2,025 | 2,083 | 2,022 | 2,083 | 10,233,800 |
| 2023/11/16 | 2,078 | 2,091 | 2,063 | 2,075 | 7,210,000 |
| 2023/11/15 | 2,118 | 2,155 | 2,073 | 2,083 | 9,616,800 |
| 2023/11/14 | 2,067 | 2,092 | 2,066 | 2,084 | 8,765,600 |
| 2023/11/13 | 2,049 | 2,054 | 2,009 | 2,028 | 8,693,400 |
| 2023/11/10 | 2,020 | 2,055 | 2,019 | 2,040 | 11,038,100 |
| 2023/11/09 | 2,020 | 2,069 | 2,001 | 2,065 | 11,697,700 |
| 2023/11/08 | 2,056 | 2,074 | 2,013 | 2,013 | 15,469,800 |
| 2023/11/07 | 2,162 | 2,196 | 2,128 | 2,130 | 9,331,600 |
| 2023/11/06 | 2,192 | 2,193 | 2,156 | 2,170 | 8,994,100 |
| 2023/11/02 | 2,219 | 2,244 | 2,171 | 2,179 | 9,534,400 |
| 2023/11/01 | 2,191 | 2,228 | 2,191 | 2,222 | 7,083,600 |
| 2023/10/31 | 2,168 | 2,198 | 2,163 | 2,183 | 8,498,700 |
| 2023/10/30 | 2,163 | 2,175 | 2,148 | 2,157 | 7,275,700 |
| 2023/10/27 | 2,148 | 2,206 | 2,137 | 2,201 | 7,426,100 |
| 2023/10/26 | 2,172 | 2,206 | 2,134 | 2,138 | 10,317,400 |
| 2023/10/25 | 2,140 | 2,196 | 2,134 | 2,172 | 9,324,400 |
| 2023/10/24 | 2,155 | 2,179 | 2,118 | 2,170 | 12,189,800 |
| 2023/10/23 | 2,208 | 2,216 | 2,172 | 2,176 | 9,302,500 |
| 2023/10/20 | 2,220 | 2,249 | 2,195 | 2,230 | 14,176,300 |
| 2023/10/19 | 2,217 | 2,254 | 2,164 | 2,182 | 15,342,100 |
| 2023/10/18 | 2,140 | 2,223 | 2,140 | 2,219 | 16,943,600 |
| 2023/10/17 | 2,125 | 2,152 | 2,109 | 2,123 | 9,731,400 |
| 2023/10/16 | 2,160 | 2,174 | 2,125 | 2,132 | 14,289,300 |
| 2023/10/13 | 2,070 | 2,079 | 2,048 | 2,076 | 10,313,000 |
| 2023/10/12 | 2,040 | 2,069 | 2,016 | 2,059 | 13,710,200 |
| 2023/10/11 | 2,082 | 2,091 | 2,058 | 2,078 | 9,678,900 |
| 2023/10/10 | 2,087 | 2,112 | 2,066 | 2,081 | 23,641,000 |
| 2023/10/06 | 1,942 | 1,950 | 1,908 | 1,917 | 15,170,700 |
| 2023/10/05 | 1,918 | 1,976 | 1,914 | 1,963 | 22,429,800 |
| 2023/10/04 | 2,097 | 2,100 | 1,996 | 1,998 | 15,372,900 |
| 2023/10/03 | 2,150 | 2,155 | 2,060 | 2,081 | 18,601,900 |