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 |
---|---|---|---|---|---|
2016/12/30 | 1,160 | 1,175 | 1,158 | 1,171 | 3,407,000 |
2016/12/29 | 1,170 | 1,186 | 1,161 | 1,181 | 4,406,800 |
2016/12/28 | 1,196 | 1,210 | 1,193 | 1,193 | 3,613,600 |
2016/12/27 | 1,189 | 1,207 | 1,181 | 1,195 | 2,733,500 |
2016/12/26 | 1,217 | 1,219 | 1,192 | 1,201 | 2,641,000 |
2016/12/22 | 1,208 | 1,220 | 1,196 | 1,217 | 4,379,400 |
2016/12/21 | 1,198 | 1,216 | 1,187 | 1,204 | 5,061,100 |
2016/12/20 | 1,221 | 1,222 | 1,192 | 1,207 | 5,981,000 |
2016/12/19 | 1,229 | 1,241 | 1,223 | 1,232 | 3,695,800 |
2016/12/16 | 1,232 | 1,234 | 1,222 | 1,229 | 5,625,600 |
2016/12/15 | 1,240 | 1,255 | 1,219 | 1,221 | 10,318,700 |
2016/12/14 | 1,255 | 1,265 | 1,246 | 1,255 | 4,346,300 |
2016/12/13 | 1,245 | 1,259 | 1,233 | 1,253 | 5,256,100 |
2016/12/12 | 1,303 | 1,306 | 1,237 | 1,258 | 8,360,000 |
2016/12/09 | 1,216 | 1,253 | 1,209 | 1,248 | 12,323,500 |
2016/12/08 | 1,208 | 1,214 | 1,191 | 1,199 | 6,337,800 |
2016/12/07 | 1,188 | 1,195 | 1,174 | 1,189 | 6,612,100 |
2016/12/06 | 1,200 | 1,205 | 1,169 | 1,175 | 7,251,900 |
2016/12/05 | 1,185 | 1,189 | 1,167 | 1,178 | 5,553,100 |
2016/12/02 | 1,183 | 1,208 | 1,174 | 1,194 | 9,768,700 |
2016/12/01 | 1,205 | 1,212 | 1,178 | 1,193 | 20,262,600 |
2016/11/30 | 1,097 | 1,109 | 1,084 | 1,085 | 8,295,900 |
2016/11/29 | 1,080 | 1,099 | 1,075 | 1,097 | 4,861,200 |
2016/11/28 | 1,073 | 1,089 | 1,066 | 1,088 | 5,997,300 |
2016/11/25 | 1,096 | 1,107 | 1,090 | 1,099 | 4,273,100 |
2016/11/24 | 1,128 | 1,134 | 1,088 | 1,094 | 6,459,200 |
2016/11/22 | 1,106 | 1,115 | 1,090 | 1,098 | 8,596,900 |
2016/11/21 | 1,069 | 1,083 | 1,063 | 1,080 | 7,184,900 |
2016/11/18 | 1,060 | 1,061 | 1,041 | 1,047 | 5,850,800 |
2016/11/17 | 1,038 | 1,062 | 1,033 | 1,059 | 7,235,400 |
2016/11/16 | 1,050 | 1,063 | 1,043 | 1,045 | 9,680,700 |
2016/11/15 | 1,021 | 1,040 | 1,005 | 1,015 | 8,170,500 |
2016/11/14 | 991 | 1,017 | 982 | 1,005 | 7,277,400 |
2016/11/11 | 980 | 985 | 962 | 970 | 8,587,000 |
2016/11/10 | 956 | 982 | 945 | 975 | 8,862,400 |
2016/11/09 | 954 | 966 | 882 | 899 | 8,865,000 |
2016/11/08 | 917 | 942 | 917 | 938 | 5,438,500 |
2016/11/07 | 945 | 951 | 934 | 947 | 5,163,300 |
2016/11/04 | 933 | 944 | 932 | 939 | 5,896,300 |
2016/11/02 | 950 | 959 | 947 | 956 | 5,713,700 |
2016/11/01 | 974 | 979 | 966 | 971 | 5,488,700 |
2016/10/31 | 980 | 986 | 963 | 986 | 5,540,400 |
2016/10/28 | 994 | 1,006 | 988 | 1,002 | 6,188,400 |
2016/10/27 | 980 | 995 | 973 | 994 | 5,006,500 |
2016/10/26 | 978 | 989 | 973 | 986 | 6,485,900 |
2016/10/25 | 998 | 1,008 | 993 | 998 | 5,820,500 |
2016/10/24 | 1,024 | 1,027 | 1,001 | 1,009 | 4,572,200 |
2016/10/21 | 1,015 | 1,033 | 1,011 | 1,024 | 7,196,800 |
2016/10/20 | 1,020 | 1,029 | 1,006 | 1,010 | 8,254,400 |
2016/10/19 | 1,021 | 1,025 | 1,005 | 1,010 | 7,915,400 |
2016/10/18 | 1,015 | 1,037 | 1,006 | 1,037 | 6,789,100 |
2016/10/17 | 1,021 | 1,053 | 1,017 | 1,045 | 12,346,600 |
2016/10/14 | 997 | 1,025 | 992 | 1,021 | 8,224,900 |
2016/10/13 | 977 | 994 | 975 | 984 | 7,119,300 |
2016/10/12 | 967 | 997 | 967 | 992 | 7,126,100 |
2016/10/11 | 989 | 1,018 | 985 | 997 | 11,510,600 |
2016/10/07 | 975 | 982 | 962 | 966 | 8,245,100 |
2016/10/06 | 934 | 956 | 934 | 950 | 9,808,200 |
2016/10/05 | 911 | 928 | 909 | 919 | 5,556,100 |
2016/10/04 | 888 | 914 | 888 | 913 | 4,852,800 |
2016/10/03 | 908 | 912 | 897 | 899 | 5,594,400 |
2016/09/30 | 886 | 912 | 884 | 909 | 8,466,000 |
2016/09/29 | 917 | 926 | 906 | 906 | 11,960,900 |
2016/09/28 | 850 | 859 | 847 | 857 | 5,364,200 |
2016/09/27 | 849 | 870 | 842 | 870 | 5,936,700 |
2016/09/26 | 855 | 861 | 840 | 842 | 5,602,500 |
2016/09/23 | 852 | 867 | 849 | 862 | 8,763,500 |
2016/09/21 | 827 | 852 | 814 | 850 | 6,937,900 |
2016/09/20 | 820 | 832 | 817 | 827 | 6,109,600 |
2016/09/16 | 826 | 839 | 822 | 839 | 4,686,900 |
2016/09/15 | 825 | 832 | 819 | 830 | 5,375,800 |
2016/09/14 | 825 | 834 | 822 | 830 | 5,238,700 |
2016/09/13 | 860 | 861 | 843 | 847 | 3,790,100 |
2016/09/12 | 857 | 864 | 836 | 840 | 5,574,500 |
2016/09/09 | 868 | 882 | 867 | 871 | 7,307,100 |
2016/09/08 | 853 | 860 | 850 | 850 | 6,593,200 |
2016/09/07 | 855 | 857 | 843 | 851 | 6,700,500 |
2016/09/06 | 882 | 886 | 856 | 859 | 6,680,100 |
2016/09/05 | 884 | 899 | 877 | 883 | 6,323,700 |
2016/09/02 | 855 | 871 | 846 | 869 | 5,350,300 |
2016/09/01 | 880 | 881 | 869 | 875 | 5,995,100 |
2016/08/31 | 882 | 902 | 879 | 898 | 4,861,600 |
2016/08/30 | 869 | 878 | 867 | 876 | 3,161,600 |
2016/08/29 | 887 | 890 | 870 | 873 | 4,358,700 |
2016/08/26 | 871 | 872 | 856 | 857 | 4,191,400 |
2016/08/25 | 878 | 881 | 867 | 871 | 5,636,400 |
2016/08/24 | 895 | 903 | 882 | 885 | 3,042,600 |
2016/08/23 | 890 | 895 | 881 | 887 | 7,105,100 |
2016/08/22 | 922 | 926 | 898 | 907 | 8,582,700 |
2016/08/19 | 915 | 939 | 910 | 932 | 9,363,200 |
2016/08/18 | 900 | 913 | 886 | 888 | 10,211,600 |
2016/08/17 | 853 | 895 | 849 | 892 | 10,009,200 |
2016/08/16 | 852 | 866 | 837 | 838 | 6,492,300 |
2016/08/15 | 843 | 853 | 842 | 846 | 5,020,600 |
2016/08/12 | 860 | 867 | 837 | 843 | 6,377,200 |
2016/08/10 | 834 | 846 | 828 | 842 | 5,127,000 |
2016/08/09 | 833 | 850 | 825 | 849 | 6,271,000 |
2016/08/08 | 812 | 822 | 810 | 822 | 7,260,900 |
2016/08/05 | 790 | 804 | 787 | 797 | 6,566,100 |
2016/08/04 | 782 | 791 | 772 | 789 | 6,225,400 |
2016/08/03 | 760 | 777 | 750 | 767 | 8,629,200 |
2016/08/02 | 791 | 796 | 766 | 769 | 7,394,300 |
2016/08/01 | 813 | 825 | 799 | 814 | 3,665,100 |
2016/07/29 | 813 | 822 | 793 | 817 | 5,262,500 |
2016/07/28 | 804 | 816 | 800 | 813 | 4,541,600 |
2016/07/27 | 812 | 816 | 801 | 807 | 4,615,300 |
2016/07/26 | 820 | 826 | 794 | 802 | 5,833,400 |
2016/07/25 | 826 | 842 | 824 | 829 | 4,957,800 |
2016/07/22 | 815 | 829 | 815 | 826 | 6,113,100 |
2016/07/21 | 827 | 844 | 822 | 839 | 5,668,900 |
2016/07/20 | 819 | 820 | 798 | 805 | 3,923,400 |
2016/07/19 | 830 | 830 | 812 | 823 | 3,490,900 |
2016/07/15 | 816 | 826 | 808 | 812 | 4,519,800 |
2016/07/14 | 794 | 819 | 794 | 811 | 4,654,600 |
2016/07/13 | 801 | 813 | 793 | 802 | 6,841,800 |
2016/07/12 | 780 | 783 | 766 | 774 | 6,507,400 |
2016/07/11 | 751 | 774 | 748 | 766 | 5,393,600 |
2016/07/08 | 753 | 758 | 735 | 742 | 5,048,900 |
2016/07/07 | 756 | 760 | 749 | 757 | 5,607,600 |
2016/07/06 | 769 | 770 | 752 | 765 | 6,473,000 |
2016/07/05 | 780 | 790 | 771 | 786 | 5,481,700 |
2016/07/04 | 780 | 796 | 778 | 795 | 3,613,000 |
2016/07/01 | 790 | 793 | 778 | 789 | 3,547,300 |
2016/06/30 | 800 | 809 | 789 | 793 | 6,178,500 |
2016/06/29 | 788 | 791 | 764 | 781 | 7,931,000 |
2016/06/28 | 746 | 774 | 741 | 762 | 8,761,000 |
2016/06/27 | 793 | 796 | 760 | 762 | 8,964,300 |
2016/06/24 | 873 | 876 | 781 | 796 | 9,009,300 |
2016/06/23 | 844 | 878 | 842 | 876 | 6,676,800 |
2016/06/22 | 860 | 868 | 849 | 854 | 4,784,100 |
2016/06/21 | 843 | 858 | 838 | 852 | 6,645,000 |
2016/06/20 | 832 | 860 | 830 | 854 | 8,249,800 |
2016/06/17 | 803 | 818 | 795 | 814 | 6,784,400 |
2016/06/16 | 821 | 827 | 797 | 799 | 5,310,700 |
2016/06/15 | 820 | 831 | 805 | 826 | 5,437,900 |
2016/06/14 | 825 | 843 | 824 | 826 | 5,684,300 |
2016/06/13 | 850 | 859 | 830 | 833 | 6,197,400 |
2016/06/10 | 906 | 907 | 875 | 884 | 6,960,200 |
2016/06/09 | 890 | 926 | 888 | 911 | 8,152,600 |
2016/06/08 | 893 | 896 | 881 | 888 | 6,067,600 |
2016/06/07 | 854 | 888 | 854 | 883 | 7,275,200 |
2016/06/06 | 840 | 846 | 836 | 846 | 5,546,600 |
2016/06/03 | 857 | 878 | 857 | 867 | 4,235,800 |
2016/06/02 | 888 | 890 | 869 | 869 | 4,833,400 |
2016/06/01 | 906 | 908 | 894 | 898 | 6,049,900 |
2016/05/31 | 912 | 931 | 910 | 913 | 9,856,500 |
2016/05/30 | 897 | 899 | 876 | 897 | 7,062,900 |
2016/05/27 | 878 | 893 | 870 | 884 | 8,459,900 |
2016/05/26 | 848 | 867 | 843 | 853 | 6,581,400 |
2016/05/25 | 838 | 839 | 823 | 832 | 4,087,000 |
2016/05/24 | 838 | 839 | 822 | 823 | 3,886,400 |
2016/05/23 | 843 | 844 | 826 | 838 | 4,770,100 |
2016/05/20 | 859 | 871 | 846 | 857 | 6,797,000 |
2016/05/19 | 896 | 898 | 846 | 853 | 11,769,600 |
2016/05/18 | 848 | 912 | 847 | 906 | 15,758,300 |
2016/05/17 | 833 | 844 | 826 | 838 | 6,485,800 |
2016/05/16 | 807 | 821 | 803 | 813 | 6,728,500 |
2016/05/13 | 849 | 852 | 811 | 811 | 9,026,900 |
2016/05/12 | 837 | 849 | 831 | 847 | 6,047,800 |
2016/05/11 | 838 | 849 | 829 | 833 | 7,897,600 |
2016/05/10 | 816 | 833 | 800 | 826 | 7,692,800 |
2016/05/09 | 840 | 850 | 826 | 828 | 4,822,500 |
2016/05/06 | 845 | 852 | 828 | 831 | 6,456,500 |
2016/05/02 | 844 | 856 | 838 | 855 | 9,212,500 |
2016/04/28 | 930 | 944 | 888 | 888 | 7,419,100 |
2016/04/27 | 923 | 927 | 911 | 916 | 5,335,400 |
2016/04/26 | 911 | 912 | 892 | 905 | 4,660,100 |
2016/04/25 | 944 | 945 | 916 | 919 | 4,883,600 |
2016/04/22 | 909 | 936 | 902 | 936 | 7,982,700 |
2016/04/21 | 899 | 923 | 892 | 918 | 10,335,700 |
2016/04/20 | 873 | 882 | 867 | 869 | 7,970,600 |
2016/04/19 | 866 | 868 | 842 | 852 | 7,688,000 |
2016/04/18 | 801 | 831 | 792 | 830 | 10,078,700 |
2016/04/15 | 869 | 877 | 850 | 856 | 7,783,800 |
2016/04/14 | 871 | 879 | 868 | 876 | 8,199,600 |
2016/04/13 | 852 | 868 | 831 | 854 | 9,643,400 |
2016/04/12 | 796 | 832 | 792 | 821 | 6,174,300 |
2016/04/11 | 821 | 832 | 795 | 803 | 7,774,600 |
2016/04/08 | 765 | 814 | 763 | 805 | 9,436,600 |
2016/04/07 | 779 | 814 | 773 | 794 | 12,270,700 |
2016/04/06 | 788 | 802 | 767 | 772 | 10,512,300 |
2016/04/05 | 793 | 794 | 762 | 778 | 13,999,600 |
2016/04/04 | 807 | 830 | 806 | 812 | 5,670,000 |
2016/04/01 | 837 | 842 | 812 | 816 | 6,693,000 |
2016/03/31 | 842 | 869 | 842 | 854 | 10,579,200 |
2016/03/30 | 840 | 850 | 832 | 840 | 12,040,700 |
2016/03/29 | 874 | 890 | 860 | 866 | 7,234,600 |
2016/03/28 | 886 | 893 | 870 | 883 | 5,540,400 |
2016/03/25 | 875 | 890 | 871 | 886 | 6,314,000 |
2016/03/24 | 904 | 908 | 875 | 876 | 8,628,300 |
2016/03/23 | 933 | 941 | 919 | 922 | 5,036,900 |
2016/03/22 | 957 | 964 | 916 | 934 | 8,251,200 |
2016/03/18 | 955 | 962 | 933 | 943 | 8,334,200 |
2016/03/17 | 939 | 965 | 927 | 931 | 8,028,500 |
2016/03/16 | 914 | 930 | 909 | 909 | 4,550,400 |
2016/03/15 | 930 | 937 | 918 | 920 | 5,633,400 |
2016/03/14 | 942 | 948 | 935 | 937 | 7,466,000 |
2016/03/11 | 902 | 938 | 894 | 927 | 12,965,400 |
2016/03/10 | 940 | 950 | 933 | 937 | 7,868,800 |
2016/03/09 | 892 | 923 | 892 | 919 | 8,937,700 |
2016/03/08 | 965 | 981 | 933 | 944 | 10,816,300 |
2016/03/07 | 980 | 986 | 948 | 951 | 12,779,800 |
2016/03/04 | 908 | 979 | 908 | 971 | 16,926,400 |
2016/03/03 | 874 | 910 | 871 | 909 | 11,960,500 |
2016/03/02 | 854 | 862 | 848 | 859 | 8,020,300 |
2016/03/01 | 824 | 834 | 814 | 827 | 7,649,400 |
2016/02/29 | 841 | 852 | 816 | 817 | 7,404,400 |
2016/02/26 | 843 | 853 | 831 | 834 | 6,361,800 |
2016/02/25 | 838 | 849 | 826 | 833 | 7,320,800 |
2016/02/24 | 810 | 832 | 800 | 821 | 11,180,400 |
2016/02/23 | 850 | 868 | 830 | 832 | 15,037,800 |
2016/02/22 | 822 | 847 | 814 | 825 | 15,758,500 |
2016/02/19 | 904 | 910 | 853 | 867 | 21,994,400 |
2016/02/18 | 947 | 973 | 928 | 957 | 14,083,100 |
2016/02/17 | 940 | 941 | 891 | 902 | 12,475,700 |
2016/02/16 | 950 | 977 | 946 | 967 | 7,656,900 |
2016/02/15 | 912 | 964 | 912 | 946 | 12,262,400 |
2016/02/12 | 906 | 915 | 877 | 879 | 11,172,700 |
2016/02/10 | 963 | 976 | 930 | 938 | 8,804,400 |
2016/02/09 | 990 | 993 | 964 | 966 | 9,004,400 |
2016/02/08 | 1,008 | 1,044 | 993 | 1,031 | 6,796,500 |
2016/02/05 | 1,074 | 1,074 | 1,009 | 1,026 | 9,099,500 |
2016/02/04 | 1,002 | 1,026 | 990 | 1,014 | 9,347,500 |
2016/02/03 | 982 | 993 | 970 | 985 | 9,863,600 |
2016/02/02 | 1,025 | 1,026 | 996 | 1,001 | 9,300,700 |
2016/02/01 | 1,061 | 1,063 | 1,036 | 1,053 | 7,258,100 |
2016/01/29 | 1,028 | 1,061 | 1,006 | 1,054 | 13,186,500 |
2016/01/28 | 1,021 | 1,024 | 990 | 990 | 6,703,900 |
2016/01/27 | 1,014 | 1,028 | 1,004 | 1,018 | 6,069,400 |
2016/01/26 | 990 | 995 | 973 | 978 | 7,510,900 |
2016/01/25 | 1,021 | 1,032 | 1,003 | 1,022 | 8,475,800 |
2016/01/22 | 959 | 991 | 950 | 990 | 8,900,600 |
2016/01/21 | 944 | 963 | 923 | 923 | 8,207,900 |
2016/01/20 | 986 | 987 | 933 | 935 | 7,735,800 |
2016/01/19 | 980 | 998 | 970 | 997 | 6,585,500 |
2016/01/18 | 970 | 993 | 955 | 985 | 7,321,900 |
2016/01/15 | 1,026 | 1,045 | 994 | 1,000 | 11,541,100 |
2016/01/14 | 999 | 1,009 | 984 | 1,005 | 11,797,900 |
2016/01/13 | 1,037 | 1,045 | 1,026 | 1,042 | 8,113,500 |
2016/01/12 | 1,056 | 1,063 | 1,032 | 1,035 | 9,072,000 |
2016/01/08 | 1,100 | 1,117 | 1,091 | 1,099 | 8,538,600 |
2016/01/07 | 1,152 | 1,153 | 1,110 | 1,116 | 10,114,000 |
2016/01/06 | 1,204 | 1,210 | 1,162 | 1,177 | 6,849,300 |
2016/01/05 | 1,207 | 1,225 | 1,192 | 1,216 | 6,818,200 |
2016/01/04 | 1,206 | 1,241 | 1,204 | 1,212 | 9,354,000 |