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 |
---|---|---|---|---|---|
2019/12/30 | 1,126 | 1,140 | 1,117 | 1,137 | 2,809,000 |
2019/12/27 | 1,140 | 1,145 | 1,132 | 1,134 | 2,765,800 |
2019/12/26 | 1,146 | 1,154 | 1,145 | 1,150 | 1,863,100 |
2019/12/25 | 1,160 | 1,160 | 1,143 | 1,144 | 1,389,800 |
2019/12/24 | 1,154 | 1,157 | 1,146 | 1,149 | 1,969,700 |
2019/12/23 | 1,168 | 1,168 | 1,143 | 1,146 | 4,346,500 |
2019/12/20 | 1,164 | 1,184 | 1,156 | 1,169 | 6,535,700 |
2019/12/19 | 1,151 | 1,158 | 1,145 | 1,151 | 4,488,000 |
2019/12/18 | 1,144 | 1,147 | 1,136 | 1,139 | 5,278,100 |
2019/12/17 | 1,111 | 1,142 | 1,111 | 1,139 | 7,439,200 |
2019/12/16 | 1,083 | 1,099 | 1,080 | 1,095 | 3,900,300 |
2019/12/13 | 1,107 | 1,109 | 1,096 | 1,100 | 4,989,900 |
2019/12/12 | 1,088 | 1,094 | 1,078 | 1,079 | 3,020,100 |
2019/12/11 | 1,104 | 1,106 | 1,083 | 1,092 | 3,025,900 |
2019/12/10 | 1,092 | 1,096 | 1,084 | 1,092 | 4,802,100 |
2019/12/09 | 1,087 | 1,100 | 1,085 | 1,097 | 5,856,000 |
2019/12/06 | 1,070 | 1,076 | 1,060 | 1,065 | 3,865,200 |
2019/12/05 | 1,083 | 1,085 | 1,072 | 1,073 | 4,055,200 |
2019/12/04 | 1,061 | 1,064 | 1,049 | 1,057 | 4,575,200 |
2019/12/03 | 1,062 | 1,073 | 1,060 | 1,071 | 3,214,900 |
2019/12/02 | 1,052 | 1,068 | 1,047 | 1,062 | 3,075,300 |
2019/11/29 | 1,074 | 1,079 | 1,066 | 1,069 | 4,225,500 |
2019/11/28 | 1,064 | 1,070 | 1,055 | 1,057 | 2,531,300 |
2019/11/27 | 1,043 | 1,066 | 1,043 | 1,064 | 3,807,900 |
2019/11/26 | 1,062 | 1,065 | 1,044 | 1,045 | 6,863,000 |
2019/11/25 | 1,040 | 1,062 | 1,037 | 1,058 | 5,700,900 |
2019/11/22 | 1,031 | 1,033 | 1,019 | 1,020 | 4,132,100 |
2019/11/21 | 1,017 | 1,025 | 1,004 | 1,012 | 5,601,600 |
2019/11/20 | 1,012 | 1,013 | 998 | 1,009 | 4,895,900 |
2019/11/19 | 1,020 | 1,028 | 1,016 | 1,021 | 3,357,300 |
2019/11/18 | 1,029 | 1,036 | 1,023 | 1,034 | 2,811,000 |
2019/11/15 | 1,014 | 1,033 | 1,010 | 1,028 | 4,188,500 |
2019/11/14 | 1,040 | 1,046 | 1,028 | 1,034 | 2,570,100 |
2019/11/13 | 1,067 | 1,070 | 1,041 | 1,047 | 3,761,000 |
2019/11/12 | 1,060 | 1,064 | 1,050 | 1,063 | 3,661,400 |
2019/11/11 | 1,079 | 1,082 | 1,061 | 1,064 | 4,016,700 |
2019/11/08 | 1,090 | 1,091 | 1,057 | 1,073 | 6,073,900 |
2019/11/07 | 1,065 | 1,094 | 1,050 | 1,066 | 8,995,000 |
2019/11/06 | 1,055 | 1,063 | 1,047 | 1,062 | 5,198,500 |
2019/11/05 | 1,011 | 1,047 | 1,006 | 1,044 | 7,550,800 |
2019/11/01 | 987 | 992 | 979 | 983 | 4,289,700 |
2019/10/31 | 1,001 | 1,009 | 989 | 1,009 | 4,307,700 |
2019/10/30 | 1,011 | 1,012 | 994 | 999 | 5,098,900 |
2019/10/29 | 1,011 | 1,017 | 1,003 | 1,012 | 4,482,000 |
2019/10/28 | 1,012 | 1,018 | 1,004 | 1,006 | 2,855,000 |
2019/10/25 | 1,000 | 1,009 | 995 | 999 | 2,773,000 |
2019/10/24 | 1,000 | 1,003 | 993 | 1,001 | 4,285,800 |
2019/10/23 | 982 | 985 | 971 | 983 | 5,384,400 |
2019/10/21 | 955 | 967 | 954 | 964 | 2,343,600 |
2019/10/18 | 965 | 967 | 949 | 955 | 2,910,400 |
2019/10/17 | 940 | 952 | 937 | 950 | 2,508,600 |
2019/10/16 | 967 | 968 | 944 | 953 | 4,641,600 |
2019/10/15 | 962 | 973 | 958 | 961 | 5,631,600 |
2019/10/11 | 937 | 955 | 935 | 951 | 6,166,400 |
2019/10/10 | 920 | 927 | 916 | 921 | 3,720,300 |
2019/10/09 | 927 | 930 | 923 | 925 | 3,710,800 |
2019/10/08 | 940 | 951 | 939 | 947 | 4,437,100 |
2019/10/07 | 934 | 935 | 923 | 932 | 3,859,100 |
2019/10/04 | 937 | 943 | 920 | 941 | 6,207,200 |
2019/10/03 | 948 | 952 | 936 | 940 | 6,521,900 |
2019/10/02 | 963 | 977 | 958 | 976 | 3,950,800 |
2019/10/01 | 989 | 992 | 978 | 990 | 4,419,800 |
2019/09/30 | 1,007 | 1,007 | 988 | 991 | 4,319,300 |
2019/09/27 | 1,022 | 1,033 | 1,007 | 1,019 | 3,485,100 |
2019/09/26 | 1,038 | 1,039 | 1,013 | 1,016 | 4,810,900 |
2019/09/25 | 1,023 | 1,033 | 1,011 | 1,030 | 3,598,000 |
2019/09/24 | 1,044 | 1,050 | 1,035 | 1,038 | 4,693,100 |
2019/09/20 | 1,072 | 1,075 | 1,049 | 1,060 | 5,168,300 |
2019/09/19 | 1,054 | 1,067 | 1,047 | 1,066 | 4,761,700 |
2019/09/18 | 1,056 | 1,059 | 1,040 | 1,056 | 6,892,600 |
2019/09/17 | 1,075 | 1,110 | 1,074 | 1,102 | 15,967,300 |
2019/09/13 | 1,014 | 1,014 | 992 | 1,005 | 8,057,500 |
2019/09/12 | 986 | 1,004 | 984 | 999 | 9,003,600 |
2019/09/11 | 951 | 984 | 947 | 984 | 9,515,800 |
2019/09/10 | 926 | 942 | 921 | 937 | 8,675,300 |
2019/09/09 | 909 | 913 | 900 | 911 | 5,773,700 |
2019/09/06 | 919 | 919 | 906 | 907 | 4,564,200 |
2019/09/05 | 904 | 917 | 904 | 915 | 3,677,900 |
2019/09/04 | 887 | 899 | 884 | 894 | 3,858,700 |
2019/09/03 | 902 | 904 | 893 | 893 | 3,577,700 |
2019/09/02 | 910 | 911 | 899 | 904 | 3,268,100 |
2019/08/30 | 914 | 920 | 908 | 919 | 4,707,700 |
2019/08/29 | 904 | 910 | 895 | 900 | 2,904,800 |
2019/08/28 | 889 | 900 | 885 | 898 | 4,320,200 |
2019/08/27 | 880 | 890 | 880 | 887 | 3,872,300 |
2019/08/26 | 860 | 880 | 860 | 877 | 4,249,800 |
2019/08/23 | 896 | 901 | 890 | 891 | 3,529,300 |
2019/08/22 | 911 | 913 | 896 | 898 | 3,801,800 |
2019/08/21 | 917 | 922 | 907 | 911 | 3,297,500 |
2019/08/20 | 936 | 938 | 919 | 925 | 2,618,700 |
2019/08/19 | 919 | 925 | 914 | 922 | 2,269,000 |
2019/08/16 | 898 | 919 | 897 | 913 | 4,698,000 |
2019/08/15 | 890 | 903 | 888 | 903 | 4,905,500 |
2019/08/14 | 906 | 923 | 905 | 920 | 5,874,400 |
2019/08/13 | 911 | 911 | 885 | 889 | 7,503,700 |
2019/08/09 | 940 | 940 | 909 | 918 | 6,028,400 |
2019/08/08 | 907 | 915 | 892 | 895 | 7,459,500 |
2019/08/07 | 900 | 924 | 896 | 918 | 5,331,000 |
2019/08/06 | 879 | 917 | 878 | 914 | 4,190,300 |
2019/08/05 | 922 | 927 | 911 | 916 | 4,024,100 |
2019/08/02 | 920 | 931 | 918 | 931 | 6,053,600 |
2019/08/01 | 959 | 970 | 956 | 965 | 2,023,200 |
2019/07/31 | 966 | 968 | 957 | 961 | 4,185,600 |
2019/07/30 | 967 | 981 | 958 | 964 | 3,624,400 |
2019/07/29 | 959 | 965 | 952 | 962 | 2,932,100 |
2019/07/26 | 960 | 971 | 958 | 967 | 2,408,700 |
2019/07/25 | 958 | 974 | 954 | 971 | 3,063,200 |
2019/07/24 | 990 | 990 | 976 | 980 | 3,598,900 |
2019/07/23 | 958 | 970 | 952 | 963 | 2,863,000 |
2019/07/22 | 952 | 962 | 945 | 950 | 2,228,300 |
2019/07/19 | 930 | 957 | 928 | 951 | 4,459,900 |
2019/07/18 | 962 | 962 | 927 | 935 | 7,024,000 |
2019/07/17 | 950 | 974 | 944 | 971 | 5,002,600 |
2019/07/16 | 975 | 982 | 955 | 963 | 5,818,300 |
2019/07/12 | 994 | 997 | 977 | 979 | 4,245,300 |
2019/07/11 | 988 | 997 | 982 | 996 | 6,596,100 |
2019/07/10 | 967 | 976 | 962 | 974 | 3,985,700 |
2019/07/09 | 954 | 968 | 952 | 964 | 2,820,400 |
2019/07/08 | 962 | 966 | 956 | 958 | 4,114,700 |
2019/07/05 | 958 | 962 | 945 | 956 | 4,998,800 |
2019/07/04 | 966 | 974 | 964 | 969 | 2,930,300 |
2019/07/03 | 960 | 961 | 952 | 958 | 5,081,400 |
2019/07/02 | 981 | 984 | 970 | 982 | 4,061,400 |
2019/07/01 | 994 | 997 | 982 | 993 | 5,509,900 |
2019/06/28 | 977 | 982 | 961 | 971 | 4,456,800 |
2019/06/27 | 982 | 983 | 970 | 981 | 4,397,300 |
2019/06/26 | 971 | 978 | 958 | 960 | 4,925,000 |
2019/06/25 | 992 | 993 | 966 | 967 | 6,159,900 |
2019/06/24 | 995 | 1,005 | 984 | 993 | 5,885,000 |
2019/06/21 | 1,000 | 1,008 | 982 | 999 | 16,928,600 |
2019/06/20 | 958 | 973 | 949 | 957 | 6,610,600 |
2019/06/19 | 934 | 961 | 933 | 958 | 9,428,700 |
2019/06/18 | 930 | 934 | 905 | 907 | 6,280,400 |
2019/06/17 | 905 | 925 | 903 | 924 | 5,098,900 |
2019/06/14 | 915 | 920 | 903 | 914 | 6,548,000 |
2019/06/13 | 900 | 902 | 888 | 902 | 5,975,300 |
2019/06/12 | 924 | 929 | 914 | 915 | 6,014,900 |
2019/06/11 | 908 | 926 | 904 | 925 | 7,471,600 |
2019/06/10 | 894 | 905 | 886 | 899 | 5,757,700 |
2019/06/07 | 885 | 892 | 880 | 884 | 5,068,700 |
2019/06/06 | 882 | 895 | 874 | 876 | 9,156,700 |
2019/06/05 | 901 | 903 | 886 | 895 | 6,277,300 |
2019/06/04 | 880 | 902 | 873 | 878 | 6,551,100 |
2019/06/03 | 867 | 875 | 853 | 862 | 8,197,600 |
2019/05/31 | 896 | 898 | 877 | 879 | 8,079,800 |
2019/05/30 | 906 | 914 | 902 | 914 | 5,678,400 |
2019/05/29 | 900 | 905 | 888 | 901 | 8,357,300 |
2019/05/28 | 909 | 926 | 900 | 903 | 12,441,700 |
2019/05/27 | 915 | 939 | 915 | 920 | 6,042,800 |
2019/05/24 | 915 | 922 | 887 | 904 | 12,633,000 |
2019/05/23 | 981 | 984 | 946 | 949 | 8,784,700 |
2019/05/22 | 993 | 1,002 | 986 | 998 | 5,949,400 |
2019/05/21 | 989 | 1,005 | 982 | 988 | 6,545,400 |
2019/05/20 | 1,019 | 1,025 | 1,010 | 1,015 | 3,376,900 |
2019/05/17 | 1,023 | 1,029 | 1,009 | 1,012 | 6,879,000 |
2019/05/16 | 1,009 | 1,009 | 978 | 996 | 6,984,400 |
2019/05/15 | 1,022 | 1,022 | 994 | 1,007 | 6,644,300 |
2019/05/14 | 980 | 1,022 | 976 | 1,011 | 7,478,700 |
2019/05/13 | 991 | 1,009 | 984 | 1,004 | 6,372,500 |
2019/05/10 | 995 | 1,010 | 992 | 1,000 | 5,702,400 |
2019/05/09 | 1,008 | 1,011 | 997 | 1,000 | 6,045,100 |
2019/05/08 | 1,033 | 1,035 | 1,015 | 1,021 | 5,915,700 |
2019/05/07 | 1,067 | 1,068 | 1,029 | 1,033 | 6,453,100 |
2019/04/26 | 1,065 | 1,082 | 1,063 | 1,081 | 4,239,200 |
2019/04/25 | 1,070 | 1,073 | 1,056 | 1,071 | 4,035,000 |
2019/04/24 | 1,092 | 1,097 | 1,074 | 1,078 | 3,809,500 |
2019/04/23 | 1,086 | 1,117 | 1,086 | 1,092 | 6,098,200 |
2019/04/22 | 1,049 | 1,063 | 1,037 | 1,062 | 3,531,500 |
2019/04/19 | 1,055 | 1,060 | 1,039 | 1,041 | 2,247,400 |
2019/04/18 | 1,062 | 1,073 | 1,055 | 1,058 | 3,554,400 |
2019/04/17 | 1,051 | 1,062 | 1,049 | 1,055 | 3,258,200 |
2019/04/16 | 1,050 | 1,052 | 1,035 | 1,045 | 3,045,500 |
2019/04/15 | 1,054 | 1,070 | 1,045 | 1,059 | 5,343,100 |
2019/04/12 | 1,048 | 1,048 | 1,017 | 1,032 | 5,925,900 |
2019/04/11 | 1,054 | 1,056 | 1,040 | 1,051 | 3,185,500 |
2019/04/10 | 1,059 | 1,065 | 1,050 | 1,061 | 3,307,200 |
2019/04/09 | 1,081 | 1,085 | 1,071 | 1,080 | 3,793,100 |
2019/04/08 | 1,075 | 1,088 | 1,064 | 1,069 | 3,542,100 |
2019/04/05 | 1,064 | 1,073 | 1,052 | 1,055 | 4,556,000 |
2019/04/04 | 1,076 | 1,079 | 1,049 | 1,050 | 6,478,300 |
2019/04/03 | 1,094 | 1,097 | 1,076 | 1,094 | 5,739,700 |
2019/04/02 | 1,087 | 1,096 | 1,074 | 1,091 | 5,402,500 |
2019/04/01 | 1,074 | 1,079 | 1,061 | 1,067 | 5,395,500 |
2019/03/29 | 1,058 | 1,071 | 1,053 | 1,056 | 4,946,300 |
2019/03/28 | 1,060 | 1,062 | 1,043 | 1,048 | 5,230,400 |
2019/03/27 | 1,062 | 1,070 | 1,041 | 1,055 | 4,896,200 |
2019/03/26 | 1,041 | 1,069 | 1,040 | 1,051 | 5,224,000 |
2019/03/25 | 1,046 | 1,049 | 1,028 | 1,036 | 4,810,000 |
2019/03/22 | 1,072 | 1,092 | 1,064 | 1,076 | 5,097,400 |
2019/03/20 | 1,062 | 1,071 | 1,051 | 1,056 | 4,806,300 |
2019/03/19 | 1,075 | 1,077 | 1,049 | 1,061 | 3,693,000 |
2019/03/18 | 1,076 | 1,076 | 1,059 | 1,065 | 3,851,200 |
2019/03/15 | 1,056 | 1,077 | 1,052 | 1,069 | 6,807,400 |
2019/03/14 | 1,059 | 1,069 | 1,037 | 1,041 | 7,414,700 |
2019/03/13 | 1,050 | 1,068 | 1,036 | 1,047 | 5,971,100 |
2019/03/12 | 1,046 | 1,054 | 1,039 | 1,039 | 5,171,900 |
2019/03/11 | 1,037 | 1,048 | 1,026 | 1,037 | 3,879,200 |
2019/03/08 | 1,053 | 1,058 | 1,045 | 1,048 | 5,804,100 |
2019/03/07 | 1,058 | 1,073 | 1,055 | 1,067 | 3,437,900 |
2019/03/06 | 1,091 | 1,092 | 1,067 | 1,069 | 3,787,100 |
2019/03/05 | 1,084 | 1,085 | 1,066 | 1,083 | 4,771,200 |
2019/03/04 | 1,103 | 1,107 | 1,088 | 1,091 | 3,960,300 |
2019/03/01 | 1,083 | 1,094 | 1,076 | 1,085 | 3,220,300 |
2019/02/28 | 1,093 | 1,108 | 1,081 | 1,083 | 6,827,000 |
2019/02/27 | 1,086 | 1,098 | 1,077 | 1,083 | 5,249,400 |
2019/02/26 | 1,112 | 1,115 | 1,088 | 1,091 | 5,909,300 |
2019/02/25 | 1,140 | 1,141 | 1,120 | 1,134 | 3,693,100 |
2019/02/22 | 1,137 | 1,138 | 1,120 | 1,135 | 3,459,300 |
2019/02/21 | 1,160 | 1,167 | 1,132 | 1,146 | 4,364,800 |
2019/02/20 | 1,160 | 1,171 | 1,139 | 1,145 | 4,498,400 |
2019/02/19 | 1,142 | 1,169 | 1,142 | 1,169 | 5,534,400 |
2019/02/18 | 1,121 | 1,151 | 1,119 | 1,142 | 4,844,200 |
2019/02/15 | 1,108 | 1,109 | 1,091 | 1,102 | 3,940,100 |
2019/02/14 | 1,119 | 1,125 | 1,086 | 1,096 | 7,107,200 |
2019/02/13 | 1,140 | 1,187 | 1,121 | 1,129 | 13,279,000 |
2019/02/12 | 988 | 1,009 | 983 | 1,004 | 6,410,600 |
2019/02/08 | 1,005 | 1,007 | 976 | 982 | 7,430,400 |
2019/02/07 | 1,040 | 1,047 | 1,010 | 1,015 | 3,731,700 |
2019/02/06 | 1,042 | 1,043 | 1,034 | 1,039 | 3,717,900 |
2019/02/05 | 1,049 | 1,051 | 1,033 | 1,043 | 3,178,100 |
2019/02/04 | 1,040 | 1,055 | 1,040 | 1,046 | 4,389,300 |
2019/02/01 | 1,039 | 1,044 | 1,031 | 1,034 | 3,231,700 |
2019/01/31 | 1,045 | 1,065 | 1,034 | 1,046 | 6,665,800 |
2019/01/30 | 1,025 | 1,037 | 1,016 | 1,017 | 6,481,200 |
2019/01/29 | 1,015 | 1,021 | 1,002 | 1,018 | 5,119,400 |
2019/01/28 | 1,039 | 1,046 | 1,022 | 1,022 | 4,117,100 |
2019/01/25 | 1,022 | 1,037 | 1,021 | 1,029 | 4,812,100 |
2019/01/24 | 1,000 | 1,016 | 998 | 1,011 | 4,378,900 |
2019/01/23 | 1,008 | 1,016 | 998 | 1,010 | 2,893,300 |
2019/01/22 | 1,042 | 1,043 | 1,020 | 1,028 | 3,544,200 |
2019/01/21 | 1,030 | 1,045 | 1,021 | 1,040 | 5,187,600 |
2019/01/18 | 1,000 | 1,008 | 994 | 1,001 | 3,868,700 |
2019/01/17 | 1,002 | 1,008 | 988 | 997 | 3,965,700 |
2019/01/16 | 1,033 | 1,037 | 985 | 991 | 6,323,800 |
2019/01/15 | 1,013 | 1,022 | 1,000 | 1,018 | 5,398,800 |
2019/01/11 | 1,012 | 1,023 | 1,003 | 1,020 | 5,404,100 |
2019/01/10 | 1,038 | 1,058 | 1,012 | 1,013 | 8,855,500 |
2019/01/09 | 1,013 | 1,020 | 999 | 1,010 | 4,485,800 |
2019/01/08 | 1,009 | 1,023 | 1,006 | 1,009 | 6,094,500 |
2019/01/07 | 1,010 | 1,023 | 994 | 999 | 4,540,400 |
2019/01/04 | 967 | 984 | 960 | 982 | 5,474,600 |