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 |
|---|---|---|---|---|---|
| 2025/07/30 | 2,128 | 2,133 | 2,117 | 2,125 | 14,617,000 |
| 2025/07/29 | 2,088 | 2,114 | 2,081 | 2,112 | 4,213,700 |
| 2025/07/28 | 2,103 | 2,113 | 2,086 | 2,088 | 3,254,100 |
| 2025/07/25 | 2,095 | 2,107 | 2,082 | 2,103 | 3,264,700 |
| 2025/07/24 | 2,088 | 2,105 | 2,084 | 2,086 | 6,306,700 |
| 2025/07/23 | 2,060 | 2,090 | 2,054 | 2,070 | 7,071,800 |
| 2025/07/22 | 2,041 | 2,044 | 2,014 | 2,039 | 4,371,300 |
| 2025/07/18 | 2,055 | 2,062 | 2,039 | 2,043 | 3,125,100 |
| 2025/07/17 | 2,057 | 2,059 | 2,035 | 2,049 | 3,423,200 |
| 2025/07/16 | 2,072 | 2,074 | 2,048 | 2,070 | 3,799,800 |
| 2025/07/15 | 2,072 | 2,080 | 2,061 | 2,071 | 4,580,000 |
| 2025/07/14 | 2,094 | 2,097 | 2,074 | 2,078 | 3,597,600 |
| 2025/07/11 | 2,074 | 2,083 | 2,054 | 2,073 | 4,712,300 |
| 2025/07/10 | 2,080 | 2,099 | 2,063 | 2,074 | 5,623,200 |
| 2025/07/09 | 2,062 | 2,105 | 2,062 | 2,101 | 7,604,900 |
| 2025/07/08 | 2,032 | 2,055 | 2,026 | 2,051 | 5,464,600 |
| 2025/07/07 | 2,040 | 2,041 | 2,004 | 2,021 | 4,839,500 |
| 2025/07/04 | 2,048 | 2,054 | 2,034 | 2,054 | 3,755,300 |
| 2025/07/03 | 2,038 | 2,048 | 2,021 | 2,048 | 5,813,400 |
| 2025/07/02 | 2,002 | 2,024 | 2,001 | 2,023 | 5,059,400 |
| 2025/07/01 | 2,009 | 2,018 | 1,990 | 1,999 | 4,259,500 |
| 2025/06/30 | 2,003 | 2,025 | 1,993 | 2,025 | 8,728,700 |
| 2025/06/27 | 1,990 | 1,995 | 1,968 | 1,990 | 10,186,600 |
| 2025/06/26 | 2,010 | 2,023 | 2,002 | 2,018 | 10,165,900 |
| 2025/06/25 | 2,005 | 2,024 | 2,002 | 2,018 | 8,654,100 |
| 2025/06/24 | 2,055 | 2,078 | 2,003 | 2,003 | 19,256,700 |
| 2025/06/23 | 2,172 | 2,182 | 2,139 | 2,149 | 15,351,800 |
| 2025/06/20 | 2,164 | 2,174 | 2,122 | 2,122 | 10,541,600 |
| 2025/06/19 | 2,155 | 2,168 | 2,126 | 2,155 | 6,632,300 |
| 2025/06/18 | 2,129 | 2,163 | 2,106 | 2,160 | 13,026,100 |
| 2025/06/17 | 2,097 | 2,133 | 2,088 | 2,115 | 8,651,800 |
| 2025/06/16 | 2,173 | 2,181 | 2,105 | 2,114 | 13,968,200 |
| 2025/06/13 | 2,066 | 2,155 | 2,064 | 2,123 | 22,589,600 |
| 2025/06/12 | 2,047 | 2,078 | 2,031 | 2,061 | 7,964,600 |
| 2025/06/11 | 2,025 | 2,033 | 2,015 | 2,033 | 4,607,900 |
| 2025/06/10 | 1,999 | 2,015 | 1,994 | 2,014 | 5,965,800 |
| 2025/06/09 | 1,993 | 1,999 | 1,980 | 1,991 | 3,838,900 |
| 2025/06/06 | 1,969 | 1,977 | 1,965 | 1,975 | 3,632,600 |
| 2025/06/05 | 1,965 | 1,977 | 1,954 | 1,962 | 4,302,900 |
| 2025/06/04 | 1,985 | 2,004 | 1,976 | 1,980 | 6,188,300 |
| 2025/06/03 | 1,960 | 1,987 | 1,948 | 1,977 | 5,288,700 |
| 2025/06/02 | 1,953 | 1,962 | 1,938 | 1,951 | 4,215,100 |
| 2025/05/30 | 1,944 | 1,965 | 1,942 | 1,952 | 6,496,900 |
| 2025/05/29 | 1,918 | 1,954 | 1,917 | 1,954 | 5,547,400 |
| 2025/05/28 | 1,930 | 1,931 | 1,916 | 1,916 | 3,955,300 |
| 2025/05/27 | 1,904 | 1,917 | 1,897 | 1,915 | 2,331,800 |
| 2025/05/26 | 1,900 | 1,904 | 1,889 | 1,903 | 2,745,700 |
| 2025/05/23 | 1,888 | 1,895 | 1,883 | 1,886 | 4,122,100 |
| 2025/05/22 | 1,902 | 1,909 | 1,892 | 1,900 | 4,758,700 |
| 2025/05/21 | 1,930 | 1,940 | 1,901 | 1,927 | 7,352,700 |
| 2025/05/20 | 1,895 | 1,902 | 1,871 | 1,879 | 3,905,400 |
| 2025/05/19 | 1,917 | 1,927 | 1,883 | 1,886 | 3,578,100 |
| 2025/05/16 | 1,893 | 1,896 | 1,876 | 1,890 | 5,122,600 |
| 2025/05/15 | 1,900 | 1,944 | 1,896 | 1,913 | 6,648,500 |
| 2025/05/14 | 1,916 | 1,929 | 1,887 | 1,925 | 9,380,900 |
| 2025/05/13 | 1,910 | 1,910 | 1,863 | 1,892 | 10,087,800 |
| 2025/05/12 | 1,855 | 1,868 | 1,845 | 1,862 | 6,737,400 |
| 2025/05/09 | 1,822 | 1,837 | 1,818 | 1,830 | 6,107,800 |
| 2025/05/08 | 1,811 | 1,812 | 1,799 | 1,799 | 5,538,500 |
| 2025/05/07 | 1,810 | 1,816 | 1,798 | 1,811 | 8,784,900 |
| 2025/05/02 | 1,820 | 1,834 | 1,807 | 1,824 | 6,995,500 |
| 2025/05/01 | 1,801 | 1,821 | 1,795 | 1,821 | 5,879,900 |
| 2025/04/30 | 1,824 | 1,830 | 1,806 | 1,809 | 9,319,100 |
| 2025/04/28 | 1,831 | 1,838 | 1,820 | 1,825 | 5,230,300 |
| 2025/04/25 | 1,810 | 1,819 | 1,807 | 1,817 | 5,689,500 |
| 2025/04/24 | 1,818 | 1,826 | 1,799 | 1,804 | 8,710,700 |
| 2025/04/23 | 1,850 | 1,853 | 1,820 | 1,833 | 5,738,600 |
| 2025/04/22 | 1,811 | 1,828 | 1,807 | 1,821 | 4,309,700 |
| 2025/04/21 | 1,819 | 1,843 | 1,811 | 1,822 | 4,264,800 |
| 2025/04/18 | 1,832 | 1,860 | 1,825 | 1,859 | 5,177,400 |
| 2025/04/17 | 1,775 | 1,805 | 1,766 | 1,804 | 5,214,600 |
| 2025/04/16 | 1,800 | 1,801 | 1,763 | 1,766 | 5,698,900 |
| 2025/04/15 | 1,800 | 1,802 | 1,779 | 1,790 | 4,136,300 |
| 2025/04/14 | 1,794 | 1,795 | 1,769 | 1,769 | 5,909,800 |
| 2025/04/11 | 1,732 | 1,778 | 1,705 | 1,774 | 9,865,900 |
| 2025/04/10 | 1,840 | 1,840 | 1,775 | 1,793 | 11,055,500 |
| 2025/04/09 | 1,728 | 1,728 | 1,651 | 1,673 | 15,481,300 |
| 2025/04/08 | 1,769 | 1,819 | 1,766 | 1,782 | 10,847,200 |
| 2025/04/07 | 1,690 | 1,736 | 1,661 | 1,699 | 17,118,100 |
| 2025/04/04 | 1,908 | 1,931 | 1,838 | 1,878 | 13,359,100 |
| 2025/04/03 | 1,952 | 1,982 | 1,951 | 1,980 | 8,778,400 |
| 2025/04/02 | 2,074 | 2,076 | 2,020 | 2,032 | 5,356,600 |
| 2025/04/01 | 2,114 | 2,126 | 2,078 | 2,081 | 6,042,400 |
| 2025/03/31 | 2,064 | 2,078 | 2,051 | 2,058 | 7,259,000 |
| 2025/03/28 | 2,140 | 2,152 | 2,105 | 2,114 | 5,823,200 |
| 2025/03/27 | 2,120 | 2,143 | 2,108 | 2,143 | 5,656,400 |
| 2025/03/26 | 2,125 | 2,137 | 2,116 | 2,128 | 4,910,200 |
| 2025/03/25 | 2,104 | 2,117 | 2,095 | 2,115 | 4,977,800 |
| 2025/03/24 | 2,102 | 2,109 | 2,082 | 2,101 | 4,505,000 |
| 2025/03/21 | 2,081 | 2,125 | 2,069 | 2,104 | 9,491,300 |
| 2025/03/19 | 2,059 | 2,083 | 2,052 | 2,068 | 5,447,700 |
| 2025/03/18 | 2,029 | 2,064 | 2,028 | 2,062 | 8,485,300 |
| 2025/03/17 | 2,003 | 2,024 | 2,003 | 2,018 | 6,245,200 |
| 2025/03/14 | 1,977 | 1,994 | 1,974 | 1,986 | 5,154,700 |
| 2025/03/13 | 1,980 | 2,002 | 1,978 | 1,985 | 6,796,100 |
| 2025/03/12 | 1,938 | 1,969 | 1,937 | 1,963 | 4,447,800 |
| 2025/03/11 | 1,944 | 1,962 | 1,924 | 1,958 | 6,278,100 |
| 2025/03/10 | 1,933 | 1,963 | 1,929 | 1,954 | 6,699,000 |
| 2025/03/07 | 1,910 | 1,933 | 1,898 | 1,930 | 6,368,400 |
| 2025/03/06 | 1,919 | 1,924 | 1,898 | 1,909 | 6,421,400 |
| 2025/03/05 | 1,892 | 1,913 | 1,887 | 1,913 | 6,188,900 |
| 2025/03/04 | 1,895 | 1,901 | 1,869 | 1,898 | 9,190,500 |
| 2025/03/03 | 1,930 | 1,946 | 1,915 | 1,933 | 5,369,900 |
| 2025/02/28 | 1,899 | 1,914 | 1,893 | 1,907 | 7,876,600 |
| 2025/02/27 | 1,878 | 1,899 | 1,877 | 1,899 | 5,161,100 |
| 2025/02/26 | 1,870 | 1,876 | 1,851 | 1,865 | 8,121,400 |
| 2025/02/25 | 1,900 | 1,908 | 1,888 | 1,897 | 6,007,600 |
| 2025/02/21 | 1,902 | 1,930 | 1,902 | 1,915 | 5,638,300 |
| 2025/02/20 | 1,901 | 1,916 | 1,882 | 1,902 | 6,797,100 |
| 2025/02/19 | 1,888 | 1,911 | 1,877 | 1,880 | 6,479,600 |
| 2025/02/18 | 1,872 | 1,887 | 1,854 | 1,876 | 4,930,500 |
| 2025/02/17 | 1,925 | 1,929 | 1,856 | 1,862 | 10,025,200 |
| 2025/02/14 | 1,940 | 1,940 | 1,882 | 1,898 | 13,713,200 |
| 2025/02/13 | 1,930 | 1,945 | 1,918 | 1,925 | 7,439,300 |
| 2025/02/12 | 1,915 | 1,933 | 1,898 | 1,930 | 9,794,200 |
| 2025/02/10 | 1,869 | 1,897 | 1,862 | 1,894 | 5,670,700 |
| 2025/02/07 | 1,858 | 1,867 | 1,843 | 1,864 | 3,676,700 |
| 2025/02/06 | 1,850 | 1,864 | 1,847 | 1,858 | 3,598,700 |
| 2025/02/05 | 1,865 | 1,872 | 1,844 | 1,856 | 4,308,800 |
| 2025/02/04 | 1,862 | 1,866 | 1,837 | 1,844 | 6,708,900 |
| 2025/02/03 | 1,865 | 1,867 | 1,845 | 1,845 | 8,328,700 |
| 2025/01/31 | 1,852 | 1,873 | 1,846 | 1,870 | 7,373,500 |
| 2025/01/30 | 1,852 | 1,861 | 1,848 | 1,855 | 5,314,700 |
| 2025/01/29 | 1,874 | 1,882 | 1,851 | 1,852 | 6,778,700 |
| 2025/01/28 | 1,875 | 1,883 | 1,862 | 1,871 | 4,295,700 |
| 2025/01/27 | 1,888 | 1,899 | 1,878 | 1,887 | 4,911,400 |
| 2025/01/24 | 1,884 | 1,896 | 1,876 | 1,887 | 5,461,300 |
| 2025/01/23 | 1,871 | 1,892 | 1,862 | 1,887 | 6,866,500 |
| 2025/01/22 | 1,901 | 1,908 | 1,870 | 1,870 | 11,394,800 |
| 2025/01/21 | 1,944 | 1,950 | 1,908 | 1,911 | 10,279,000 |
| 2025/01/20 | 1,965 | 1,982 | 1,954 | 1,956 | 4,545,300 |
| 2025/01/17 | 1,965 | 1,971 | 1,939 | 1,971 | 5,759,900 |
| 2025/01/16 | 1,993 | 2,006 | 1,984 | 1,991 | 8,491,800 |
| 2025/01/15 | 1,989 | 1,995 | 1,976 | 1,991 | 4,675,700 |
| 2025/01/14 | 1,999 | 2,015 | 1,972 | 1,978 | 11,519,300 |
| 2025/01/10 | 1,958 | 1,967 | 1,950 | 1,950 | 4,009,800 |
| 2025/01/09 | 1,983 | 1,984 | 1,955 | 1,958 | 5,745,900 |
| 2025/01/08 | 1,983 | 2,001 | 1,966 | 1,994 | 8,022,700 |
| 2025/01/07 | 1,999 | 2,000 | 1,966 | 1,985 | 7,903,900 |
| 2025/01/06 | 1,990 | 2,005 | 1,985 | 2,005 | 11,781,800 |
| 2024/12/30 | 1,970 | 1,984 | 1,963 | 1,971 | 5,882,600 |
| 2024/12/27 | 1,945 | 1,967 | 1,944 | 1,964 | 7,373,000 |
| 2024/12/26 | 1,991 | 1,996 | 1,985 | 1,988 | 10,809,100 |
| 2024/12/25 | 1,988 | 1,993 | 1,972 | 1,988 | 6,055,700 |
| 2024/12/24 | 1,967 | 1,977 | 1,960 | 1,972 | 4,606,300 |
| 2024/12/23 | 1,945 | 1,964 | 1,937 | 1,961 | 5,097,800 |
| 2024/12/20 | 1,948 | 1,956 | 1,937 | 1,942 | 8,662,100 |
| 2024/12/19 | 1,930 | 1,944 | 1,924 | 1,934 | 6,659,800 |
| 2024/12/18 | 1,934 | 1,960 | 1,933 | 1,940 | 5,251,800 |
| 2024/12/17 | 1,956 | 1,962 | 1,933 | 1,933 | 7,054,800 |
| 2024/12/16 | 1,967 | 1,967 | 1,947 | 1,956 | 6,958,700 |
| 2024/12/13 | 1,970 | 1,983 | 1,958 | 1,963 | 7,379,800 |
| 2024/12/12 | 1,983 | 1,991 | 1,975 | 1,982 | 6,607,800 |
| 2024/12/11 | 1,981 | 1,985 | 1,968 | 1,970 | 5,987,000 |
| 2024/12/10 | 2,006 | 2,013 | 1,982 | 1,982 | 5,844,800 |
| 2024/12/09 | 1,992 | 1,997 | 1,963 | 1,976 | 6,147,400 |
| 2024/12/06 | 1,987 | 1,997 | 1,982 | 1,993 | 4,407,300 |
| 2024/12/05 | 1,982 | 1,997 | 1,982 | 1,992 | 4,917,300 |
| 2024/12/04 | 2,007 | 2,011 | 1,986 | 1,999 | 5,285,800 |
| 2024/12/03 | 1,981 | 2,002 | 1,981 | 1,986 | 5,744,300 |
| 2024/12/02 | 1,974 | 1,996 | 1,973 | 1,992 | 3,805,000 |
| 2024/11/29 | 1,972 | 1,988 | 1,965 | 1,974 | 4,618,900 |
| 2024/11/28 | 1,949 | 1,985 | 1,949 | 1,972 | 4,886,100 |
| 2024/11/27 | 1,972 | 1,974 | 1,944 | 1,949 | 7,193,000 |
| 2024/11/26 | 2,010 | 2,010 | 1,965 | 1,976 | 8,752,000 |
| 2024/11/25 | 2,020 | 2,023 | 2,009 | 2,019 | 12,121,000 |
| 2024/11/22 | 1,983 | 2,018 | 1,979 | 2,005 | 10,617,000 |
| 2024/11/21 | 1,981 | 1,991 | 1,972 | 1,980 | 14,007,500 |
| 2024/11/20 | 2,039 | 2,055 | 2,017 | 2,020 | 6,306,900 |
| 2024/11/19 | 2,070 | 2,074 | 2,044 | 2,054 | 5,164,900 |
| 2024/11/18 | 2,023 | 2,042 | 2,012 | 2,041 | 5,021,900 |
| 2024/11/15 | 2,015 | 2,055 | 2,005 | 2,041 | 6,607,800 |
| 2024/11/14 | 2,020 | 2,034 | 2,000 | 2,000 | 7,345,900 |
| 2024/11/13 | 2,026 | 2,046 | 2,009 | 2,029 | 10,062,700 |
| 2024/11/12 | 2,010 | 2,067 | 2,004 | 2,036 | 10,223,400 |
| 2024/11/11 | 2,009 | 2,027 | 1,997 | 2,008 | 5,822,500 |
| 2024/11/08 | 2,048 | 2,059 | 2,005 | 2,007 | 7,132,700 |
| 2024/11/07 | 2,044 | 2,073 | 2,033 | 2,048 | 6,346,400 |
| 2024/11/06 | 2,015 | 2,054 | 2,013 | 2,020 | 6,570,700 |
| 2024/11/05 | 2,040 | 2,046 | 2,017 | 2,017 | 4,234,800 |
| 2024/11/01 | 2,020 | 2,037 | 2,002 | 2,009 | 5,428,800 |
| 2024/10/31 | 2,007 | 2,015 | 1,995 | 2,014 | 5,464,900 |
| 2024/10/30 | 1,995 | 2,012 | 1,991 | 1,999 | 6,480,500 |
| 2024/10/29 | 1,960 | 1,993 | 1,960 | 1,988 | 4,895,600 |
| 2024/10/28 | 1,920 | 1,974 | 1,916 | 1,962 | 8,795,900 |
| 2024/10/25 | 1,986 | 1,997 | 1,964 | 1,974 | 5,476,700 |
| 2024/10/24 | 1,978 | 1,995 | 1,970 | 1,990 | 4,601,200 |
| 2024/10/23 | 1,998 | 2,009 | 1,989 | 1,989 | 5,405,500 |
| 2024/10/22 | 2,000 | 2,009 | 1,983 | 1,995 | 5,425,900 |
| 2024/10/21 | 2,010 | 2,018 | 1,998 | 1,999 | 5,268,000 |
| 2024/10/18 | 2,034 | 2,034 | 2,002 | 2,003 | 5,629,400 |
| 2024/10/17 | 2,043 | 2,051 | 2,017 | 2,018 | 7,561,400 |
| 2024/10/16 | 2,021 | 2,040 | 2,005 | 2,029 | 6,684,300 |
| 2024/10/15 | 2,030 | 2,056 | 2,023 | 2,032 | 9,543,200 |
| 2024/10/11 | 2,131 | 2,134 | 2,094 | 2,100 | 4,593,300 |
| 2024/10/10 | 2,121 | 2,128 | 2,100 | 2,109 | 4,363,000 |
| 2024/10/09 | 2,134 | 2,148 | 2,097 | 2,107 | 9,000,300 |
| 2024/10/08 | 2,200 | 2,214 | 2,159 | 2,173 | 11,040,700 |
| 2024/10/07 | 2,205 | 2,215 | 2,161 | 2,166 | 9,957,700 |
| 2024/10/04 | 2,170 | 2,184 | 2,136 | 2,166 | 12,309,200 |