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 |
|---|---|---|---|---|---|
| 2010/12/30 | 481,000 | 481,500 | 475,500 | 475,500 | 8,219 |
| 2010/12/29 | 485,000 | 490,000 | 480,000 | 483,500 | 10,891 |
| 2010/12/28 | 487,500 | 490,000 | 480,500 | 482,000 | 10,959 |
| 2010/12/27 | 486,500 | 492,000 | 484,000 | 490,500 | 17,236 |
| 2010/12/24 | 474,500 | 486,500 | 473,500 | 486,500 | 27,964 |
| 2010/12/22 | 476,000 | 476,500 | 468,500 | 472,500 | 8,891 |
| 2010/12/21 | 471,500 | 475,500 | 470,000 | 472,000 | 7,891 |
| 2010/12/20 | 475,000 | 478,000 | 466,500 | 472,500 | 9,436 |
| 2010/12/17 | 475,500 | 479,000 | 473,500 | 476,000 | 14,207 |
| 2010/12/16 | 472,000 | 479,000 | 470,000 | 474,000 | 10,900 |
| 2010/12/15 | 489,500 | 491,000 | 470,500 | 473,500 | 24,942 |
| 2010/12/14 | 468,000 | 481,000 | 467,000 | 480,000 | 29,243 |
| 2010/12/13 | 456,000 | 468,000 | 452,500 | 468,000 | 17,241 |
| 2010/12/10 | 460,000 | 460,000 | 452,000 | 456,000 | 26,789 |
| 2010/12/09 | 450,000 | 455,000 | 447,500 | 454,000 | 33,090 |
| 2010/12/08 | 443,000 | 444,000 | 428,500 | 443,000 | 14,312 |
| 2010/12/07 | 440,000 | 442,500 | 436,500 | 440,000 | 9,477 |
| 2010/12/06 | 442,000 | 442,000 | 437,500 | 439,500 | 8,530 |
| 2010/12/03 | 443,000 | 443,000 | 436,000 | 439,000 | 9,850 |
| 2010/12/02 | 443,500 | 444,000 | 438,000 | 438,000 | 11,741 |
| 2010/12/01 | 434,000 | 436,000 | 428,500 | 433,000 | 11,194 |
| 2010/11/30 | 441,500 | 449,000 | 429,500 | 430,500 | 25,674 |
| 2010/11/29 | 436,500 | 440,500 | 436,000 | 439,000 | 8,890 |
| 2010/11/26 | 437,000 | 442,500 | 434,500 | 435,500 | 7,426 |
| 2010/11/25 | 445,000 | 445,000 | 435,500 | 439,000 | 11,378 |
| 2010/11/24 | 434,500 | 441,500 | 430,000 | 438,000 | 22,792 |
| 2010/11/22 | 435,500 | 450,000 | 434,000 | 447,500 | 22,188 |
| 2010/11/19 | 435,000 | 437,000 | 430,000 | 432,000 | 12,628 |
| 2010/11/18 | 424,500 | 433,000 | 424,500 | 432,000 | 15,523 |
| 2010/11/17 | 421,000 | 424,500 | 418,500 | 424,000 | 11,793 |
| 2010/11/16 | 431,500 | 433,500 | 421,000 | 424,000 | 23,597 |
| 2010/11/15 | 432,500 | 434,000 | 429,500 | 433,000 | 8,062 |
| 2010/11/12 | 434,000 | 440,500 | 431,500 | 431,500 | 10,510 |
| 2010/11/11 | 437,500 | 439,500 | 434,500 | 437,000 | 12,282 |
| 2010/11/10 | 432,000 | 435,000 | 428,000 | 433,000 | 14,503 |
| 2010/11/09 | 439,500 | 439,500 | 428,000 | 431,500 | 16,670 |
| 2010/11/08 | 442,000 | 444,000 | 438,500 | 441,000 | 15,582 |
| 2010/11/05 | 441,000 | 444,000 | 437,500 | 440,500 | 26,135 |
| 2010/11/04 | 434,500 | 435,000 | 428,500 | 430,500 | 16,312 |
| 2010/11/02 | 417,000 | 422,000 | 414,500 | 419,500 | 10,440 |
| 2010/11/01 | 422,000 | 425,000 | 415,500 | 417,000 | 10,366 |
| 2010/10/29 | 430,000 | 430,000 | 415,000 | 418,500 | 21,686 |
| 2010/10/28 | 431,000 | 435,500 | 426,000 | 431,000 | 44,194 |
| 2010/10/27 | 440,000 | 440,000 | 434,000 | 436,500 | 20,209 |
| 2010/10/26 | 435,000 | 441,000 | 434,500 | 438,000 | 19,611 |
| 2010/10/25 | 430,000 | 442,000 | 428,000 | 434,000 | 23,280 |
| 2010/10/22 | 431,500 | 433,500 | 426,000 | 431,000 | 21,024 |
| 2010/10/21 | 441,000 | 441,500 | 431,000 | 434,000 | 17,584 |
| 2010/10/20 | 427,000 | 436,500 | 425,000 | 432,000 | 30,683 |
| 2010/10/19 | 457,000 | 458,500 | 443,500 | 447,000 | 22,483 |
| 2010/10/18 | 451,000 | 461,500 | 449,000 | 452,000 | 20,016 |
| 2010/10/15 | 454,000 | 459,000 | 445,000 | 452,500 | 50,758 |
| 2010/10/14 | 439,500 | 457,000 | 439,500 | 454,500 | 65,785 |
| 2010/10/13 | 434,000 | 439,500 | 432,500 | 436,500 | 30,862 |
| 2010/10/12 | 439,000 | 441,000 | 431,000 | 433,500 | 35,602 |
| 2010/10/08 | 425,000 | 439,500 | 424,500 | 439,000 | 92,148 |
| 2010/10/07 | 417,000 | 424,500 | 416,500 | 423,500 | 63,432 |
| 2010/10/06 | 409,000 | 417,000 | 406,500 | 414,500 | 23,594 |
| 2010/10/05 | 400,500 | 405,000 | 398,000 | 404,000 | 16,783 |
| 2010/10/04 | 407,500 | 414,000 | 403,000 | 404,500 | 27,499 |
| 2010/10/01 | 397,000 | 404,000 | 391,000 | 403,000 | 22,650 |
| 2010/09/30 | 405,500 | 406,000 | 391,500 | 393,000 | 31,042 |
| 2010/09/29 | 406,000 | 411,500 | 404,000 | 408,000 | 25,411 |
| 2010/09/28 | 405,000 | 407,500 | 398,000 | 400,000 | 15,444 |
| 2010/09/27 | 404,000 | 412,500 | 399,500 | 409,000 | 19,087 |
| 2010/09/24 | 405,000 | 408,000 | 399,000 | 399,500 | 19,591 |
| 2010/09/22 | 402,000 | 410,000 | 401,500 | 406,000 | 12,870 |
| 2010/09/21 | 412,500 | 416,500 | 400,500 | 404,500 | 24,732 |
| 2010/09/17 | 398,000 | 401,000 | 394,500 | 399,500 | 17,840 |
| 2010/09/16 | 410,000 | 411,500 | 394,000 | 396,000 | 22,477 |
| 2010/09/15 | 410,000 | 420,000 | 405,000 | 411,500 | 20,222 |
| 2010/09/14 | 417,500 | 417,500 | 409,500 | 411,500 | 15,473 |
| 2010/09/13 | 413,000 | 420,500 | 411,500 | 417,500 | 23,247 |
| 2010/09/10 | 410,000 | 413,000 | 405,500 | 408,500 | 18,412 |
| 2010/09/09 | 411,000 | 414,500 | 401,000 | 404,000 | 14,745 |
| 2010/09/08 | 400,500 | 406,500 | 400,500 | 404,000 | 12,808 |
| 2010/09/07 | 409,500 | 414,500 | 407,000 | 407,500 | 15,187 |
| 2010/09/06 | 413,000 | 414,500 | 407,500 | 410,500 | 12,955 |
| 2010/09/03 | 401,000 | 411,500 | 399,500 | 410,500 | 27,960 |
| 2010/09/02 | 401,000 | 403,000 | 393,000 | 400,500 | 26,385 |
| 2010/09/01 | 379,500 | 389,500 | 379,000 | 389,000 | 20,414 |
| 2010/08/31 | 384,000 | 384,000 | 373,000 | 380,000 | 34,356 |
| 2010/08/30 | 397,000 | 402,500 | 389,000 | 391,000 | 16,741 |
| 2010/08/27 | 382,000 | 389,000 | 379,000 | 388,500 | 17,267 |
| 2010/08/26 | 388,500 | 389,000 | 379,000 | 384,000 | 13,252 |
| 2010/08/25 | 383,500 | 387,500 | 381,000 | 381,500 | 18,535 |
| 2010/08/24 | 398,000 | 399,500 | 388,000 | 389,500 | 20,530 |
| 2010/08/23 | 396,000 | 402,500 | 395,500 | 400,500 | 16,969 |
| 2010/08/20 | 397,500 | 403,500 | 396,500 | 398,500 | 13,658 |
| 2010/08/19 | 399,000 | 409,500 | 398,500 | 404,500 | 33,197 |
| 2010/08/18 | 383,000 | 398,000 | 381,000 | 396,000 | 62,706 |
| 2010/08/17 | 393,000 | 395,000 | 377,000 | 378,500 | 53,982 |
| 2010/08/16 | 403,500 | 405,000 | 391,000 | 396,000 | 40,952 |
| 2010/08/13 | 413,000 | 415,500 | 407,500 | 410,500 | 17,741 |
| 2010/08/12 | 407,000 | 413,500 | 403,000 | 413,000 | 37,281 |
| 2010/08/11 | 427,500 | 428,000 | 412,000 | 412,500 | 36,138 |
| 2010/08/10 | 426,500 | 429,000 | 421,500 | 429,000 | 73,178 |
| 2010/08/09 | 423,000 | 424,500 | 419,000 | 423,500 | 22,036 |
| 2010/08/06 | 423,000 | 426,000 | 422,000 | 426,000 | 21,993 |
| 2010/08/05 | 427,000 | 428,000 | 422,000 | 425,000 | 41,403 |
| 2010/08/04 | 425,000 | 431,500 | 420,500 | 420,500 | 58,898 |
| 2010/08/03 | 418,500 | 428,000 | 418,500 | 427,000 | 309,147 |
| 2010/08/02 | 422,000 | 423,000 | 414,500 | 417,000 | 64,274 |
| 2010/07/30 | 423,000 | 423,000 | 413,000 | 422,000 | 37,268 |
| 2010/07/29 | 422,000 | 426,500 | 422,000 | 423,000 | 42,966 |
| 2010/07/28 | 440,000 | 441,500 | 431,000 | 436,000 | 37,055 |
| 2010/07/27 | 430,500 | 441,500 | 427,000 | 437,000 | 114,631 |
| 2010/07/26 | 431,000 | 440,500 | 421,500 | 430,000 | 132,167 |
| 2010/07/23 | 399,000 | 420,000 | 394,000 | 410,000 | 105,457 |
| 2010/07/22 | 404,000 | 406,500 | 391,000 | 393,000 | 73,384 |
| 2010/07/21 | 404,000 | 409,500 | 399,000 | 403,000 | 43,656 |
| 2010/07/20 | 414,500 | 415,000 | 400,000 | 401,500 | 26,960 |
| 2010/07/16 | 423,000 | 428,000 | 412,500 | 417,500 | 28,789 |
| 2010/07/15 | 435,000 | 436,500 | 417,000 | 418,500 | 22,095 |
| 2010/07/14 | 444,500 | 447,000 | 439,000 | 441,000 | 20,737 |
| 2010/07/13 | 441,500 | 447,500 | 436,000 | 441,500 | 32,939 |
| 2010/07/12 | 420,000 | 439,000 | 416,000 | 437,500 | 43,757 |
| 2010/07/09 | 406,000 | 422,000 | 406,000 | 415,000 | 98,818 |
| 2010/07/08 | 475,000 | 492,000 | 461,000 | 476,000 | 62,922 |
| 2010/07/07 | 486,500 | 493,500 | 467,500 | 469,000 | 23,755 |
| 2010/07/06 | 480,000 | 483,000 | 471,500 | 479,500 | 11,884 |
| 2010/07/05 | 488,000 | 497,000 | 486,000 | 487,000 | 7,889 |
| 2010/07/02 | 489,000 | 508,000 | 487,000 | 491,500 | 12,933 |
| 2010/07/01 | 490,500 | 491,000 | 480,000 | 485,500 | 9,262 |
| 2010/06/30 | 481,000 | 500,000 | 480,500 | 497,000 | 12,766 |
| 2010/06/29 | 510,000 | 510,000 | 491,000 | 493,500 | 14,443 |
| 2010/06/28 | 529,000 | 529,000 | 511,000 | 513,000 | 9,021 |
| 2010/06/25 | 528,000 | 532,000 | 518,000 | 520,000 | 8,983 |
| 2010/06/24 | 536,000 | 538,000 | 530,000 | 531,000 | 4,570 |
| 2010/06/23 | 547,000 | 547,000 | 532,000 | 534,000 | 6,917 |
| 2010/06/22 | 562,000 | 563,000 | 547,000 | 550,000 | 9,159 |
| 2010/06/21 | 569,000 | 569,000 | 557,000 | 566,000 | 7,210 |
| 2010/06/18 | 559,000 | 563,000 | 554,000 | 560,000 | 6,823 |
| 2010/06/17 | 564,000 | 567,000 | 558,000 | 561,000 | 9,966 |
| 2010/06/16 | 574,000 | 583,000 | 557,000 | 561,000 | 16,524 |
| 2010/06/15 | 557,000 | 567,000 | 555,000 | 562,000 | 7,408 |
| 2010/06/14 | 557,000 | 560,000 | 555,000 | 555,000 | 5,818 |
| 2010/06/11 | 574,000 | 574,000 | 551,000 | 552,000 | 13,087 |
| 2010/06/10 | 541,000 | 557,000 | 539,000 | 555,000 | 11,601 |
| 2010/06/09 | 545,000 | 545,000 | 529,000 | 534,000 | 7,293 |
| 2010/06/08 | 541,000 | 546,000 | 540,000 | 542,000 | 5,269 |
| 2010/06/07 | 547,000 | 552,000 | 540,000 | 541,000 | 10,639 |
| 2010/06/04 | 568,000 | 581,000 | 566,000 | 577,000 | 7,301 |
| 2010/06/03 | 566,000 | 573,000 | 559,000 | 571,000 | 8,948 |
| 2010/06/02 | 558,000 | 561,000 | 551,000 | 553,000 | 7,325 |
| 2010/06/01 | 569,000 | 571,000 | 556,000 | 564,000 | 6,901 |
| 2010/05/31 | 564,000 | 579,000 | 563,000 | 572,000 | 10,608 |
| 2010/05/28 | 567,000 | 578,000 | 563,000 | 570,000 | 16,150 |
| 2010/05/27 | 547,000 | 554,000 | 539,000 | 547,000 | 21,659 |
| 2010/05/26 | 559,000 | 563,000 | 545,000 | 549,000 | 11,528 |
| 2010/05/25 | 563,000 | 566,000 | 550,000 | 554,000 | 12,547 |
| 2010/05/24 | 572,000 | 582,000 | 566,000 | 576,000 | 11,702 |
| 2010/05/21 | 580,000 | 582,000 | 560,000 | 582,000 | 14,308 |
| 2010/05/20 | 592,000 | 604,000 | 587,000 | 592,000 | 12,892 |
| 2010/05/19 | 586,000 | 603,000 | 582,000 | 602,000 | 19,738 |
| 2010/05/18 | 592,000 | 597,000 | 583,000 | 587,000 | 15,422 |
| 2010/05/17 | 619,000 | 619,000 | 598,000 | 602,000 | 13,582 |
| 2010/05/14 | 635,000 | 638,000 | 625,000 | 629,000 | 11,591 |
| 2010/05/13 | 649,000 | 653,000 | 641,000 | 645,000 | 13,956 |
| 2010/05/12 | 646,000 | 653,000 | 640,000 | 647,000 | 5,878 |
| 2010/05/11 | 669,000 | 670,000 | 643,000 | 648,000 | 7,239 |
| 2010/05/10 | 636,000 | 668,000 | 634,000 | 663,000 | 8,967 |
| 2010/05/07 | 633,000 | 644,000 | 633,000 | 641,000 | 9,385 |
| 2010/05/06 | 650,000 | 658,000 | 644,000 | 652,000 | 8,128 |
| 2010/04/30 | 679,000 | 683,000 | 667,000 | 667,000 | 5,100 |
| 2010/04/28 | 678,000 | 680,000 | 664,000 | 669,000 | 9,330 |
| 2010/04/27 | 693,000 | 695,000 | 685,000 | 690,000 | 4,803 |
| 2010/04/26 | 700,000 | 702,000 | 696,000 | 699,000 | 3,163 |
| 2010/04/23 | 692,000 | 699,000 | 689,000 | 693,000 | 3,602 |
| 2010/04/22 | 695,000 | 695,000 | 685,000 | 691,000 | 3,363 |
| 2010/04/21 | 701,000 | 703,000 | 691,000 | 693,000 | 4,114 |
| 2010/04/20 | 687,000 | 696,000 | 686,000 | 689,000 | 3,990 |
| 2010/04/19 | 695,000 | 697,000 | 683,000 | 688,000 | 6,765 |
| 2010/04/16 | 707,000 | 710,000 | 702,000 | 710,000 | 4,468 |
| 2010/04/15 | 716,000 | 720,000 | 710,000 | 712,000 | 4,953 |
| 2010/04/14 | 711,000 | 714,000 | 704,000 | 705,000 | 4,572 |
| 2010/04/13 | 710,000 | 712,000 | 701,000 | 710,000 | 5,801 |
| 2010/04/12 | 725,000 | 725,000 | 712,000 | 713,000 | 4,792 |
| 2010/04/09 | 705,000 | 718,000 | 704,000 | 713,000 | 7,796 |
| 2010/04/08 | 715,000 | 720,000 | 710,000 | 718,000 | 5,774 |
| 2010/04/07 | 716,000 | 717,000 | 706,000 | 715,000 | 5,155 |
| 2010/04/06 | 727,000 | 727,000 | 712,000 | 716,000 | 5,006 |
| 2010/04/05 | 724,000 | 729,000 | 713,000 | 716,000 | 5,498 |
| 2010/04/02 | 712,000 | 722,000 | 709,000 | 720,000 | 6,442 |
| 2010/04/01 | 695,000 | 710,000 | 693,000 | 705,000 | 10,204 |
| 2010/03/31 | 692,000 | 693,000 | 683,000 | 686,000 | 4,457 |
| 2010/03/30 | 686,000 | 690,000 | 684,000 | 688,000 | 4,637 |
| 2010/03/29 | 670,000 | 682,000 | 667,000 | 679,000 | 4,048 |
| 2010/03/26 | 668,000 | 676,000 | 666,000 | 672,000 | 4,725 |
| 2010/03/25 | 668,000 | 669,000 | 661,000 | 664,000 | 4,574 |
| 2010/03/24 | 673,000 | 678,000 | 671,000 | 674,000 | 4,736 |
| 2010/03/23 | 670,000 | 676,000 | 666,000 | 668,000 | 5,354 |
| 2010/03/19 | 666,000 | 668,000 | 664,000 | 665,000 | 3,358 |
| 2010/03/18 | 665,000 | 668,000 | 663,000 | 664,000 | 7,362 |
| 2010/03/17 | 647,000 | 658,000 | 645,000 | 656,000 | 7,942 |
| 2010/03/16 | 645,000 | 647,000 | 641,000 | 642,000 | 5,965 |
| 2010/03/15 | 651,000 | 653,000 | 648,000 | 650,000 | 2,373 |
| 2010/03/12 | 654,000 | 654,000 | 645,000 | 650,000 | 8,141 |
| 2010/03/11 | 648,000 | 649,000 | 641,000 | 646,000 | 4,569 |
| 2010/03/10 | 653,000 | 656,000 | 645,000 | 646,000 | 5,056 |
| 2010/03/09 | 658,000 | 659,000 | 653,000 | 653,000 | 2,447 |
| 2010/03/08 | 659,000 | 660,000 | 654,000 | 657,000 | 5,416 |
| 2010/03/05 | 649,000 | 655,000 | 647,000 | 650,000 | 4,357 |
| 2010/03/04 | 652,000 | 656,000 | 645,000 | 646,000 | 4,706 |
| 2010/03/03 | 649,000 | 652,000 | 645,000 | 649,000 | 4,267 |
| 2010/03/02 | 647,000 | 653,000 | 646,000 | 651,000 | 3,698 |
| 2010/03/01 | 651,000 | 655,000 | 646,000 | 652,000 | 3,995 |
| 2010/02/26 | 643,000 | 653,000 | 643,000 | 650,000 | 4,690 |
| 2010/02/25 | 656,000 | 659,000 | 641,000 | 645,000 | 8,318 |
| 2010/02/24 | 655,000 | 660,000 | 653,000 | 658,000 | 5,855 |
| 2010/02/23 | 668,000 | 671,000 | 662,000 | 663,000 | 9,174 |
| 2010/02/22 | 686,000 | 689,000 | 678,000 | 684,000 | 4,427 |
| 2010/02/19 | 693,000 | 693,000 | 672,000 | 672,000 | 3,396 |
| 2010/02/18 | 685,000 | 690,000 | 681,000 | 688,000 | 4,519 |
| 2010/02/17 | 682,000 | 687,000 | 680,000 | 687,000 | 3,604 |
| 2010/02/16 | 673,000 | 679,000 | 672,000 | 676,000 | 2,306 |
| 2010/02/15 | 677,000 | 678,000 | 671,000 | 673,000 | 2,527 |
| 2010/02/12 | 678,000 | 682,000 | 673,000 | 676,000 | 6,661 |
| 2010/02/10 | 666,000 | 669,000 | 662,000 | 665,000 | 3,979 |
| 2010/02/09 | 652,000 | 662,000 | 652,000 | 656,000 | 4,557 |
| 2010/02/08 | 658,000 | 663,000 | 654,000 | 659,000 | 3,784 |
| 2010/02/05 | 655,000 | 665,000 | 654,000 | 662,000 | 5,183 |
| 2010/02/04 | 668,000 | 672,000 | 662,000 | 671,000 | 4,626 |
| 2010/02/03 | 682,000 | 685,000 | 675,000 | 678,000 | 4,153 |
| 2010/02/02 | 661,000 | 673,000 | 661,000 | 670,000 | 4,657 |
| 2010/02/01 | 659,000 | 659,000 | 650,000 | 651,000 | 4,477 |
| 2010/01/29 | 662,000 | 665,000 | 659,000 | 660,000 | 4,445 |
| 2010/01/28 | 665,000 | 673,000 | 662,000 | 665,000 | 4,834 |
| 2010/01/27 | 668,000 | 671,000 | 661,000 | 665,000 | 7,879 |
| 2010/01/26 | 696,000 | 696,000 | 673,000 | 675,000 | 7,367 |
| 2010/01/25 | 677,000 | 679,000 | 671,000 | 676,000 | 5,187 |
| 2010/01/22 | 682,000 | 687,000 | 674,000 | 677,000 | 10,660 |
| 2010/01/21 | 701,000 | 707,000 | 694,000 | 707,000 | 5,329 |
| 2010/01/20 | 712,000 | 713,000 | 704,000 | 704,000 | 2,972 |
| 2010/01/19 | 706,000 | 712,000 | 703,000 | 705,000 | 3,214 |
| 2010/01/18 | 703,000 | 708,000 | 702,000 | 704,000 | 2,943 |
| 2010/01/15 | 711,000 | 716,000 | 703,000 | 715,000 | 4,663 |
| 2010/01/14 | 703,000 | 710,000 | 699,000 | 708,000 | 4,087 |
| 2010/01/13 | 702,000 | 711,000 | 701,000 | 705,000 | 5,463 |
| 2010/01/12 | 713,000 | 723,000 | 711,000 | 720,000 | 6,222 |
| 2010/01/08 | 735,000 | 738,000 | 711,000 | 717,000 | 7,652 |
| 2010/01/07 | 740,000 | 744,000 | 731,000 | 733,000 | 4,459 |
| 2010/01/06 | 725,000 | 734,000 | 721,000 | 733,000 | 4,402 |
| 2010/01/05 | 729,000 | 733,000 | 722,000 | 728,000 | 4,502 |
| 2010/01/04 | 703,000 | 716,000 | 703,000 | 715,000 | 2,835 |