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 |
---|---|---|---|---|---|
2020/12/30 | 559 | 560 | 552 | 556 | 4,496,100 |
2020/12/29 | 561 | 564 | 555 | 562 | 8,079,500 |
2020/12/28 | 577 | 580 | 568 | 573 | 9,165,600 |
2020/12/25 | 576 | 583 | 574 | 578 | 4,477,700 |
2020/12/24 | 561 | 576 | 561 | 573 | 7,363,200 |
2020/12/23 | 546 | 550 | 542 | 546 | 7,049,500 |
2020/12/22 | 564 | 566 | 545 | 546 | 10,083,000 |
2020/12/21 | 591 | 591 | 571 | 575 | 7,177,600 |
2020/12/18 | 587 | 591 | 584 | 586 | 8,281,200 |
2020/12/17 | 593 | 595 | 582 | 588 | 6,291,500 |
2020/12/16 | 584 | 593 | 583 | 589 | 5,378,300 |
2020/12/15 | 575 | 581 | 572 | 579 | 5,127,800 |
2020/12/14 | 577 | 584 | 574 | 582 | 6,334,600 |
2020/12/11 | 579 | 582 | 575 | 576 | 6,848,500 |
2020/12/10 | 576 | 582 | 573 | 574 | 4,824,300 |
2020/12/09 | 573 | 575 | 568 | 571 | 4,498,800 |
2020/12/08 | 565 | 573 | 562 | 569 | 4,547,400 |
2020/12/07 | 577 | 581 | 573 | 573 | 6,989,900 |
2020/12/04 | 581 | 581 | 568 | 569 | 5,970,500 |
2020/12/03 | 583 | 584 | 572 | 575 | 5,603,400 |
2020/12/02 | 578 | 583 | 571 | 573 | 7,625,300 |
2020/12/01 | 582 | 584 | 567 | 580 | 7,975,400 |
2020/11/30 | 611 | 611 | 580 | 584 | 15,263,200 |
2020/11/27 | 607 | 614 | 606 | 611 | 5,859,600 |
2020/11/26 | 607 | 621 | 605 | 617 | 8,609,900 |
2020/11/25 | 622 | 629 | 607 | 607 | 13,731,900 |
2020/11/24 | 590 | 598 | 585 | 589 | 8,500,400 |
2020/11/20 | 575 | 577 | 567 | 576 | 4,722,100 |
2020/11/19 | 582 | 583 | 565 | 575 | 8,464,200 |
2020/11/18 | 571 | 588 | 569 | 581 | 12,379,700 |
2020/11/17 | 558 | 575 | 545 | 570 | 10,876,600 |
2020/11/16 | 550 | 552 | 541 | 548 | 5,372,900 |
2020/11/13 | 543 | 543 | 528 | 538 | 5,477,800 |
2020/11/12 | 563 | 563 | 542 | 551 | 6,934,000 |
2020/11/11 | 555 | 571 | 554 | 563 | 11,347,100 |
2020/11/10 | 545 | 548 | 526 | 542 | 12,667,300 |
2020/11/09 | 507 | 507 | 491 | 500 | 7,729,700 |
2020/11/06 | 500 | 509 | 496 | 507 | 5,644,900 |
2020/11/05 | 516 | 516 | 500 | 506 | 6,911,000 |
2020/11/04 | 512 | 528 | 511 | 526 | 9,449,800 |
2020/11/02 | 489 | 506 | 489 | 499 | 5,786,800 |
2020/10/30 | 500 | 505 | 489 | 492 | 8,153,500 |
2020/10/29 | 498 | 507 | 494 | 505 | 9,159,100 |
2020/10/28 | 519 | 520 | 505 | 508 | 9,477,900 |
2020/10/27 | 532 | 533 | 527 | 528 | 5,773,300 |
2020/10/26 | 539 | 551 | 537 | 545 | 5,621,900 |
2020/10/23 | 539 | 544 | 532 | 540 | 5,593,800 |
2020/10/22 | 529 | 531 | 526 | 526 | 7,215,700 |
2020/10/21 | 525 | 540 | 525 | 539 | 8,289,000 |
2020/10/20 | 530 | 532 | 521 | 523 | 10,376,600 |
2020/10/19 | 540 | 543 | 534 | 539 | 6,185,000 |
2020/10/16 | 547 | 548 | 538 | 538 | 4,665,200 |
2020/10/15 | 554 | 556 | 546 | 547 | 5,759,000 |
2020/10/14 | 550 | 550 | 541 | 550 | 8,171,800 |
2020/10/13 | 566 | 566 | 555 | 558 | 5,643,800 |
2020/10/12 | 569 | 572 | 567 | 569 | 3,199,200 |
2020/10/09 | 580 | 583 | 566 | 569 | 8,632,500 |
2020/10/08 | 580 | 581 | 574 | 577 | 5,257,500 |
2020/10/07 | 577 | 580 | 569 | 580 | 5,393,900 |
2020/10/06 | 572 | 580 | 572 | 580 | 6,665,000 |
2020/10/05 | 561 | 577 | 560 | 570 | 9,568,400 |
2020/10/02 | 566 | 569 | 544 | 546 | 10,526,200 |
2020/09/30 | 567 | 574 | 562 | 564 | 8,756,300 |
2020/09/29 | 580 | 585 | 573 | 579 | 5,120,400 |
2020/09/28 | 572 | 575 | 563 | 575 | 6,456,300 |
2020/09/25 | 565 | 572 | 558 | 570 | 7,561,100 |
2020/09/24 | 577 | 580 | 563 | 563 | 11,354,200 |
2020/09/23 | 594 | 595 | 575 | 579 | 12,558,800 |
2020/09/18 | 604 | 605 | 599 | 602 | 10,576,100 |
2020/09/17 | 617 | 617 | 601 | 603 | 10,074,400 |
2020/09/16 | 618 | 618 | 605 | 605 | 10,016,900 |
2020/09/15 | 630 | 631 | 620 | 620 | 6,284,000 |
2020/09/14 | 638 | 640 | 633 | 635 | 3,928,800 |
2020/09/11 | 627 | 635 | 626 | 633 | 4,718,600 |
2020/09/10 | 630 | 638 | 628 | 637 | 6,106,400 |
2020/09/09 | 630 | 632 | 617 | 628 | 11,036,900 |
2020/09/08 | 647 | 650 | 644 | 648 | 4,485,600 |
2020/09/07 | 639 | 649 | 637 | 640 | 4,130,700 |
2020/09/04 | 644 | 646 | 639 | 645 | 5,213,900 |
2020/09/03 | 658 | 660 | 650 | 652 | 5,329,700 |
2020/09/02 | 662 | 665 | 649 | 656 | 7,206,600 |
2020/09/01 | 665 | 669 | 658 | 666 | 5,379,600 |
2020/08/31 | 674 | 681 | 659 | 674 | 9,914,200 |
2020/08/28 | 669 | 674 | 650 | 655 | 8,361,600 |
2020/08/27 | 667 | 668 | 656 | 662 | 5,992,500 |
2020/08/26 | 677 | 683 | 673 | 678 | 4,854,300 |
2020/08/25 | 677 | 678 | 667 | 671 | 6,507,500 |
2020/08/24 | 659 | 662 | 652 | 662 | 3,490,600 |
2020/08/21 | 652 | 665 | 652 | 660 | 4,109,700 |
2020/08/20 | 657 | 663 | 651 | 656 | 4,671,200 |
2020/08/19 | 652 | 666 | 649 | 662 | 3,081,000 |
2020/08/18 | 668 | 671 | 657 | 660 | 6,536,600 |
2020/08/17 | 681 | 687 | 675 | 678 | 3,868,600 |
2020/08/14 | 689 | 691 | 679 | 683 | 6,559,300 |
2020/08/13 | 705 | 713 | 691 | 694 | 7,868,700 |
2020/08/12 | 690 | 700 | 686 | 698 | 6,967,800 |
2020/08/11 | 686 | 702 | 682 | 691 | 12,279,800 |
2020/08/07 | 641 | 681 | 639 | 666 | 15,232,000 |
2020/08/06 | 648 | 653 | 618 | 636 | 7,613,800 |
2020/08/05 | 619 | 634 | 611 | 628 | 7,655,600 |
2020/08/04 | 611 | 618 | 608 | 616 | 5,421,900 |
2020/08/03 | 601 | 611 | 600 | 606 | 5,088,300 |
2020/07/31 | 622 | 626 | 599 | 599 | 10,412,200 |
2020/07/30 | 645 | 646 | 625 | 631 | 18,168,400 |
2020/07/29 | 663 | 663 | 647 | 648 | 7,471,200 |
2020/07/28 | 663 | 668 | 657 | 659 | 6,473,300 |
2020/07/27 | 664 | 669 | 646 | 668 | 7,707,800 |
2020/07/22 | 657 | 671 | 656 | 664 | 9,861,600 |
2020/07/21 | 645 | 650 | 637 | 646 | 6,137,400 |
2020/07/20 | 649 | 650 | 641 | 650 | 5,448,000 |
2020/07/17 | 652 | 658 | 644 | 654 | 6,995,000 |
2020/07/16 | 672 | 673 | 652 | 654 | 12,513,600 |
2020/07/15 | 640 | 648 | 637 | 647 | 10,891,600 |
2020/07/14 | 624 | 632 | 620 | 622 | 6,530,300 |
2020/07/13 | 614 | 641 | 613 | 634 | 11,773,400 |
2020/07/10 | 610 | 612 | 598 | 598 | 12,446,500 |
2020/07/09 | 630 | 637 | 624 | 629 | 11,892,400 |
2020/07/08 | 645 | 646 | 634 | 634 | 12,305,500 |
2020/07/07 | 670 | 675 | 652 | 656 | 7,500,900 |
2020/07/06 | 656 | 667 | 650 | 666 | 7,592,100 |
2020/07/03 | 670 | 672 | 656 | 662 | 5,902,800 |
2020/07/02 | 660 | 672 | 658 | 665 | 7,567,800 |
2020/07/01 | 670 | 675 | 657 | 661 | 5,325,700 |
2020/06/30 | 672 | 680 | 666 | 667 | 6,281,100 |
2020/06/29 | 673 | 675 | 653 | 660 | 9,612,900 |
2020/06/26 | 692 | 695 | 683 | 685 | 7,610,500 |
2020/06/25 | 682 | 692 | 680 | 691 | 7,854,600 |
2020/06/24 | 705 | 706 | 691 | 699 | 7,033,400 |
2020/06/23 | 710 | 715 | 699 | 703 | 6,521,300 |
2020/06/22 | 701 | 712 | 699 | 705 | 6,003,600 |
2020/06/19 | 722 | 724 | 706 | 713 | 8,414,100 |
2020/06/18 | 709 | 714 | 701 | 711 | 7,789,300 |
2020/06/17 | 735 | 737 | 713 | 724 | 7,546,400 |
2020/06/16 | 725 | 739 | 714 | 733 | 11,753,100 |
2020/06/15 | 714 | 731 | 705 | 706 | 8,209,100 |
2020/06/12 | 699 | 725 | 693 | 722 | 12,950,200 |
2020/06/11 | 750 | 759 | 736 | 740 | 13,063,400 |
2020/06/10 | 787 | 790 | 772 | 780 | 8,911,800 |
2020/06/09 | 815 | 816 | 791 | 800 | 9,157,000 |
2020/06/08 | 791 | 809 | 786 | 805 | 13,368,100 |
2020/06/05 | 762 | 766 | 749 | 766 | 7,629,000 |
2020/06/04 | 777 | 782 | 754 | 756 | 10,425,200 |
2020/06/03 | 772 | 784 | 769 | 774 | 10,770,500 |
2020/06/02 | 753 | 767 | 750 | 757 | 8,582,200 |
2020/06/01 | 760 | 762 | 739 | 741 | 7,471,500 |
2020/05/29 | 757 | 757 | 743 | 751 | 18,334,300 |
2020/05/28 | 757 | 775 | 754 | 765 | 10,575,500 |
2020/05/27 | 753 | 777 | 743 | 771 | 9,817,800 |
2020/05/26 | 748 | 753 | 735 | 749 | 8,242,000 |
2020/05/25 | 737 | 750 | 736 | 739 | 8,107,700 |
2020/05/22 | 749 | 753 | 720 | 722 | 11,957,300 |
2020/05/21 | 760 | 774 | 752 | 754 | 12,410,200 |
2020/05/20 | 725 | 744 | 723 | 741 | 8,683,000 |
2020/05/19 | 740 | 748 | 725 | 733 | 11,034,300 |
2020/05/18 | 692 | 716 | 690 | 709 | 11,391,000 |
2020/05/15 | 682 | 688 | 672 | 682 | 10,103,100 |
2020/05/14 | 668 | 673 | 661 | 663 | 9,463,900 |
2020/05/13 | 672 | 689 | 669 | 683 | 8,852,600 |
2020/05/12 | 697 | 697 | 686 | 690 | 6,976,400 |
2020/05/11 | 710 | 710 | 697 | 697 | 7,004,400 |
2020/05/08 | 685 | 693 | 680 | 692 | 7,820,800 |
2020/05/07 | 682 | 687 | 673 | 677 | 10,281,900 |
2020/05/01 | 690 | 695 | 666 | 674 | 9,984,100 |
2020/04/30 | 678 | 700 | 673 | 691 | 16,413,500 |
2020/04/28 | 660 | 662 | 651 | 658 | 8,300,700 |
2020/04/27 | 656 | 668 | 650 | 666 | 9,919,000 |
2020/04/24 | 645 | 654 | 640 | 653 | 12,295,600 |
2020/04/23 | 627 | 653 | 626 | 651 | 13,699,100 |
2020/04/22 | 617 | 619 | 602 | 614 | 9,615,400 |
2020/04/21 | 620 | 636 | 618 | 630 | 8,964,900 |
2020/04/20 | 640 | 647 | 633 | 635 | 8,418,400 |
2020/04/17 | 652 | 654 | 638 | 643 | 8,120,800 |
2020/04/16 | 630 | 646 | 626 | 642 | 7,373,900 |
2020/04/15 | 647 | 649 | 632 | 640 | 13,518,700 |
2020/04/14 | 664 | 673 | 655 | 667 | 7,009,400 |
2020/04/13 | 657 | 674 | 655 | 663 | 7,339,900 |
2020/04/10 | 655 | 664 | 642 | 653 | 13,520,600 |
2020/04/09 | 682 | 683 | 666 | 673 | 10,033,900 |
2020/04/08 | 671 | 673 | 642 | 662 | 15,084,400 |
2020/04/07 | 675 | 690 | 661 | 678 | 11,112,000 |
2020/04/06 | 638 | 681 | 632 | 672 | 16,171,200 |
2020/04/03 | 656 | 668 | 627 | 632 | 20,893,900 |
2020/04/02 | 586 | 620 | 585 | 616 | 14,232,200 |
2020/04/01 | 591 | 613 | 582 | 589 | 10,882,700 |
2020/03/31 | 595 | 614 | 594 | 609 | 9,531,500 |
2020/03/30 | 588 | 601 | 573 | 599 | 9,300,800 |
2020/03/27 | 625 | 629 | 591 | 601 | 13,112,100 |
2020/03/26 | 615 | 618 | 583 | 600 | 13,159,700 |
2020/03/25 | 623 | 628 | 603 | 628 | 12,103,800 |
2020/03/24 | 550 | 590 | 543 | 573 | 13,666,900 |
2020/03/23 | 516 | 543 | 515 | 517 | 15,874,700 |
2020/03/19 | 535 | 538 | 496 | 514 | 19,350,400 |
2020/03/18 | 548 | 563 | 534 | 534 | 18,408,800 |
2020/03/17 | 570 | 598 | 560 | 560 | 20,905,200 |
2020/03/16 | 596 | 613 | 565 | 586 | 14,622,100 |
2020/03/13 | 608 | 629 | 578 | 596 | 28,354,200 |
2020/03/12 | 702 | 712 | 674 | 678 | 15,300,400 |
2020/03/11 | 741 | 761 | 720 | 721 | 14,272,800 |
2020/03/10 | 717 | 735 | 691 | 733 | 24,307,500 |
2020/03/09 | 790 | 790 | 748 | 766 | 22,523,500 |
2020/03/06 | 881 | 892 | 875 | 880 | 9,155,500 |
2020/03/05 | 919 | 922 | 906 | 911 | 7,792,700 |
2020/03/04 | 916 | 933 | 911 | 921 | 5,955,600 |
2020/03/03 | 951 | 955 | 927 | 928 | 6,267,000 |
2020/03/02 | 906 | 945 | 906 | 934 | 7,177,000 |
2020/02/28 | 915 | 937 | 912 | 933 | 14,038,200 |
2020/02/27 | 972 | 973 | 952 | 959 | 9,094,300 |
2020/02/26 | 996 | 999 | 977 | 990 | 9,647,100 |
2020/02/25 | 1,019 | 1,031 | 1,009 | 1,020 | 8,282,400 |
2020/02/21 | 1,080 | 1,082 | 1,064 | 1,070 | 4,303,500 |
2020/02/20 | 1,071 | 1,084 | 1,066 | 1,072 | 6,278,300 |
2020/02/19 | 1,038 | 1,052 | 1,035 | 1,042 | 3,131,200 |
2020/02/18 | 1,047 | 1,050 | 1,034 | 1,042 | 3,038,100 |
2020/02/17 | 1,031 | 1,053 | 1,028 | 1,051 | 3,175,500 |
2020/02/14 | 1,040 | 1,053 | 1,034 | 1,051 | 4,265,500 |
2020/02/13 | 1,098 | 1,099 | 1,044 | 1,049 | 8,396,100 |
2020/02/12 | 1,063 | 1,066 | 1,047 | 1,051 | 5,211,800 |
2020/02/10 | 1,065 | 1,073 | 1,061 | 1,070 | 3,396,500 |
2020/02/07 | 1,076 | 1,079 | 1,071 | 1,078 | 3,127,500 |
2020/02/06 | 1,083 | 1,083 | 1,071 | 1,075 | 6,135,300 |
2020/02/05 | 1,029 | 1,052 | 1,027 | 1,048 | 6,406,000 |
2020/02/04 | 1,017 | 1,029 | 1,011 | 1,029 | 4,528,700 |
2020/02/03 | 1,005 | 1,026 | 996 | 1,024 | 4,608,900 |
2020/01/31 | 1,045 | 1,046 | 1,030 | 1,031 | 5,414,700 |
2020/01/30 | 1,044 | 1,052 | 1,034 | 1,042 | 3,692,200 |
2020/01/29 | 1,042 | 1,054 | 1,038 | 1,048 | 4,556,600 |
2020/01/28 | 1,041 | 1,041 | 1,022 | 1,034 | 6,543,700 |
2020/01/27 | 1,044 | 1,061 | 1,038 | 1,053 | 4,317,000 |
2020/01/24 | 1,070 | 1,076 | 1,061 | 1,074 | 4,590,300 |
2020/01/23 | 1,085 | 1,087 | 1,073 | 1,079 | 6,248,700 |
2020/01/22 | 1,108 | 1,113 | 1,101 | 1,104 | 3,389,200 |
2020/01/21 | 1,118 | 1,122 | 1,109 | 1,114 | 3,115,500 |
2020/01/20 | 1,127 | 1,134 | 1,118 | 1,125 | 2,937,300 |
2020/01/17 | 1,129 | 1,134 | 1,114 | 1,124 | 4,268,700 |
2020/01/16 | 1,141 | 1,147 | 1,121 | 1,124 | 6,919,000 |
2020/01/15 | 1,151 | 1,152 | 1,130 | 1,138 | 4,894,200 |
2020/01/14 | 1,152 | 1,160 | 1,138 | 1,155 | 6,411,000 |
2020/01/10 | 1,158 | 1,172 | 1,153 | 1,170 | 4,651,700 |
2020/01/09 | 1,144 | 1,156 | 1,131 | 1,155 | 7,292,300 |
2020/01/08 | 1,210 | 1,217 | 1,172 | 1,187 | 8,820,400 |
2020/01/07 | 1,179 | 1,192 | 1,166 | 1,183 | 5,037,300 |
2020/01/06 | 1,155 | 1,190 | 1,147 | 1,183 | 9,015,800 |