6200 (株)インソースの時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	1,561	1,585	1,547	1,555	227,500	1,555
2022-12-29	1,540	1,560	1,516	1,534	325,200	1,534
2022-12-28	3,100	3,120	3,080	3,095	106,100	1,547.50
2022-12-27	3,110	3,190	3,110	3,145	135,300	1,572.50
2022-12-26	3,055	3,095	3,025	3,090	135,500	1,545
2022-12-23	3,060	3,105	3,005	3,020	227,300	1,510
2022-12-22	3,005	3,110	2,995	3,060	245,600	1,530
2022-12-21	2,934	3,020	2,853	2,951	250,300	1,475.50
2022-12-20	3,000	3,060	2,868	2,925	238,700	1,462.50
2022-12-19	3,020	3,070	3,005	3,025	131,000	1,512.50
2022-12-16	2,880	3,030	2,870	3,030	221,100	1,515
2022-12-15	2,940	2,950	2,903	2,905	288,300	1,452.50
2022-12-14	3,020	3,020	2,952	2,980	156,100	1,490
2022-12-13	3,055	3,065	2,964	2,986	145,300	1,493
2022-12-12	2,990	3,040	2,951	3,005	286,600	1,502.50
2022-12-09	3,110	3,110	3,060	3,090	103,400	1,545
2022-12-08	3,080	3,135	3,035	3,090	158,800	1,545
2022-12-07	3,150	3,180	3,080	3,080	142,600	1,540
2022-12-06	3,235	3,265	3,185	3,190	162,800	1,595
2022-12-05	3,245	3,315	3,220	3,300	120,000	1,650
2022-12-02	3,290	3,320	3,270	3,275	222,200	1,637.50
2022-12-01	3,425	3,440	3,330	3,360	219,700	1,680
2022-11-30	3,300	3,395	3,275	3,375	294,300	1,687.50
2022-11-29	3,265	3,335	3,225	3,335	169,400	1,667.50
2022-11-28	3,210	3,285	3,175	3,270	159,700	1,635
2022-11-25	3,290	3,345	3,215	3,235	247,300	1,617.50
2022-11-24	3,175	3,225	3,165	3,180	239,600	1,590
2022-11-22	3,240	3,240	3,090	3,115	335,400	1,557.50
2022-11-21	3,130	3,255	3,125	3,255	223,000	1,627.50
2022-11-18	3,215	3,235	3,140	3,145	237,600	1,572.50
2022-11-17	3,180	3,265	3,180	3,260	198,000	1,630
2022-11-16	3,255	3,270	3,180	3,245	273,000	1,622.50
2022-11-15	3,245	3,260	3,195	3,240	259,800	1,620
2022-11-14	3,370	3,370	3,285	3,295	347,900	1,647.50
2022-11-11	3,485	3,505	3,330	3,425	375,800	1,712.50
2022-11-10	3,460	3,470	3,385	3,385	460,300	1,692.50
2022-11-09	3,650	3,690	3,555	3,580	420,800	1,790
2022-11-08	3,520	3,660	3,450	3,585	1,155,800	1,792.50
2022-11-07	3,380	3,430	3,360	3,430	934,000	1,715
2022-11-04	2,944	3,015	2,922	2,929	425,100	1,464.50
2022-11-02	3,025	3,060	2,990	3,005	305,600	1,502.50
2022-11-01	3,020	3,110	3,015	3,050	223,800	1,525
2022-10-31	3,040	3,100	2,955	3,015	259,600	1,507.50
2022-10-28	2,955	3,030	2,935	3,025	438,100	1,512.50
2022-10-27	2,953	3,020	2,903	2,990	291,600	1,495
2022-10-26	2,840	2,957	2,828	2,933	522,500	1,466.50
2022-10-25	2,878	2,878	2,756	2,756	453,800	1,378
2022-10-24	2,920	2,985	2,879	2,887	247,500	1,443.50
2022-10-21	2,869	2,915	2,842	2,864	220,200	1,432
2022-10-20	2,850	2,878	2,819	2,865	299,300	1,432.50
2022-10-19	2,872	2,928	2,833	2,900	331,300	1,450
2022-10-18	2,970	2,985	2,852	2,865	265,900	1,432.50
2022-10-17	2,862	2,928	2,844	2,920	214,000	1,460
2022-10-14	2,875	2,919	2,838	2,911	286,400	1,455.50
2022-10-13	3,020	3,045	2,853	2,860	430,700	1,430
2022-10-12	2,974	3,025	2,927	3,010	263,600	1,505
2022-10-11	2,942	3,030	2,922	2,992	232,600	1,496
2022-10-07	2,948	3,045	2,885	2,982	301,100	1,491
2022-10-06	3,020	3,085	2,971	2,998	417,700	1,499
2022-10-05	2,907	3,035	2,839	3,020	517,400	1,510
2022-10-04	2,693	2,885	2,690	2,883	439,100	1,441.50
2022-10-03	2,576	2,640	2,516	2,636	181,200	1,318
2022-09-30	2,576	2,628	2,561	2,625	158,200	1,312.50
2022-09-29	2,566	2,619	2,543	2,591	192,700	1,295.50
2022-09-28	2,545	2,566	2,478	2,517	293,000	1,258.50
2022-09-27	2,501	2,540	2,469	2,528	225,100	1,264
2022-09-26	2,517	2,532	2,474	2,489	346,900	1,244.50
2022-09-22	2,520	2,605	2,504	2,595	322,100	1,297.50
2022-09-21	2,754	2,777	2,511	2,564	967,000	1,282
2022-09-20	2,811	2,864	2,800	2,842	96,600	1,421
2022-09-16	2,813	2,835	2,790	2,797	97,600	1,398.50
2022-09-15	2,831	2,878	2,796	2,863	107,000	1,431.50
2022-09-14	2,841	2,853	2,796	2,802	248,200	1,401
2022-09-13	2,917	2,966	2,904	2,929	248,700	1,464.50
2022-09-12	2,881	2,920	2,854	2,910	208,000	1,455
2022-09-09	2,742	2,899	2,742	2,888	366,100	1,444
2022-09-08	2,712	2,773	2,702	2,762	207,400	1,381
2022-09-07	2,746	2,763	2,620	2,674	423,300	1,337
2022-09-06	2,787	2,843	2,756	2,794	115,900	1,397
2022-09-05	2,677	2,758	2,656	2,741	172,800	1,370.50
2022-09-02	2,814	2,817	2,686	2,722	201,900	1,361
2022-09-01	2,782	2,786	2,741	2,742	144,500	1,371
2022-08-31	2,765	2,836	2,750	2,828	172,200	1,414
2022-08-30	2,797	2,815	2,770	2,788	140,700	1,394
2022-08-29	2,738	2,772	2,721	2,759	179,900	1,379.50
2022-08-26	2,856	2,864	2,828	2,836	141,700	1,418
2022-08-25	2,817	2,896	2,815	2,870	155,000	1,435
2022-08-24	2,810	2,836	2,776	2,817	179,600	1,408.50
2022-08-23	2,765	2,814	2,764	2,771	171,700	1,385.50
2022-08-22	2,785	2,790	2,763	2,772	193,400	1,386
2022-08-19	2,881	2,889	2,822	2,832	212,900	1,416
2022-08-18	2,871	2,925	2,850	2,914	146,400	1,457
2022-08-17	2,882	2,922	2,841	2,896	192,200	1,448
2022-08-16	2,878	2,991	2,878	2,920	264,400	1,460
2022-08-15	2,802	2,850	2,781	2,829	181,800	1,414.50
2022-08-12	2,776	2,799	2,730	2,775	172,300	1,387.50
2022-08-10	2,708	2,765	2,697	2,727	179,900	1,363.50
2022-08-09	2,705	2,772	2,676	2,758	205,700	1,379
2022-08-08	2,761	2,779	2,655	2,721	341,400	1,360.50
2022-08-05	2,779	2,825	2,752	2,809	257,500	1,404.50
2022-08-04	2,748	2,783	2,710	2,771	258,900	1,385.50
2022-08-03	2,759	2,759	2,669	2,706	426,300	1,353
2022-08-02	2,773	2,784	2,711	2,759	321,600	1,379.50
2022-08-01	2,802	2,854	2,737	2,794	309,700	1,397
2022-07-29	2,770	2,882	2,760	2,798	588,700	1,399
2022-07-28	2,640	2,729	2,610	2,729	585,000	1,364.50
2022-07-27	2,643	2,760	2,616	2,631	1,331,500	1,315.50
2022-07-26	2,183	2,635	2,140	2,632	1,527,200	1,316
2022-07-25	2,374	2,375	2,262	2,300	450,900	1,150
2022-07-22	2,365	2,401	2,329	2,375	207,100	1,187.50
2022-07-21	2,298	2,364	2,296	2,353	186,100	1,176.50
2022-07-20	2,229	2,304	2,224	2,285	230,600	1,142.50
2022-07-19	2,280	2,280	2,132	2,172	347,100	1,086
2022-07-15	2,299	2,313	2,250	2,276	169,300	1,138
2022-07-14	2,335	2,350	2,296	2,317	187,700	1,158.50
2022-07-13	2,372	2,398	2,348	2,398	98,400	1,199
2022-07-12	2,367	2,385	2,324	2,355	211,100	1,177.50
2022-07-11	2,443	2,490	2,408	2,425	162,100	1,212.50
2022-07-08	2,376	2,435	2,367	2,397	145,700	1,198.50
2022-07-07	2,315	2,368	2,269	2,359	163,700	1,179.50
2022-07-06	2,395	2,440	2,339	2,365	216,800	1,182.50
2022-07-05	2,329	2,397	2,321	2,374	126,000	1,187
2022-07-04	2,277	2,345	2,251	2,321	145,600	1,160.50
2022-07-01	2,264	2,321	2,242	2,260	157,900	1,130
2022-06-30	2,294	2,350	2,245	2,262	299,300	1,131
2022-06-29	2,310	2,335	2,273	2,303	293,000	1,151.50
2022-06-28	2,322	2,360	2,304	2,360	193,700	1,180
2022-06-27	2,342	2,378	2,301	2,354	175,500	1,177
2022-06-24	2,200	2,357	2,131	2,330	324,200	1,165
2022-06-23	2,134	2,200	2,123	2,165	149,600	1,082.50
2022-06-22	2,138	2,180	2,097	2,109	149,200	1,054.50
2022-06-21	2,009	2,139	2,009	2,139	231,800	1,069.50
2022-06-20	2,000	2,003	1,913	1,969	117,800	984.50
2022-06-17	1,936	1,965	1,923	1,943	158,800	971.50
2022-06-16	2,050	2,078	1,990	1,995	184,500	997.50
2022-06-15	1,980	2,009	1,971	1,990	138,900	995
2022-06-14	2,000	2,023	1,971	2,012	209,100	1,006
2022-06-13	2,140	2,140	2,034	2,050	242,000	1,025
2022-06-10	2,270	2,290	2,222	2,238	114,700	1,119
2022-06-09	2,197	2,341	2,197	2,319	174,100	1,159.50
2022-06-08	2,179	2,253	2,144	2,197	130,100	1,098.50
2022-06-07	2,200	2,207	2,138	2,146	117,200	1,073
2022-06-06	2,171	2,223	2,171	2,210	70,100	1,105
2022-06-03	2,206	2,242	2,183	2,221	80,900	1,110.50
2022-06-02	2,216	2,217	2,126	2,156	178,700	1,078
2022-06-01	2,269	2,280	2,213	2,226	103,000	1,113
2022-05-31	2,242	2,279	2,211	2,256	230,700	1,128
2022-05-30	2,142	2,298	2,130	2,279	405,400	1,139.50
2022-05-27	2,115	2,135	2,040	2,095	137,400	1,047.50
2022-05-26	2,100	2,179	2,071	2,094	238,000	1,047
2022-05-25	2,157	2,196	2,080	2,171	184,800	1,085.50
2022-05-24	2,250	2,272	2,197	2,207	118,900	1,103.50
2022-05-23	2,168	2,240	2,168	2,231	120,600	1,115.50
2022-05-20	2,113	2,136	2,058	2,131	115,800	1,065.50
2022-05-19	2,046	2,118	2,039	2,090	110,000	1,045
2022-05-18	2,080	2,149	2,076	2,103	132,500	1,051.50
2022-05-17	2,067	2,168	2,048	2,076	267,100	1,038
2022-05-16	1,967	2,040	1,965	2,017	171,200	1,008.50
2022-05-13	1,877	1,995	1,854	1,992	283,000	996
2022-05-12	1,898	1,937	1,875	1,875	180,400	937.50
2022-05-11	1,840	2,004	1,831	1,978	299,200	989
2022-05-10	1,900	1,910	1,795	1,894	304,200	947
2022-05-09	2,051	2,069	1,963	1,976	340,700	988
2022-05-06	2,229	2,229	2,141	2,169	172,700	1,084.50
2022-05-02	2,230	2,291	2,222	2,279	107,900	1,139.50
2022-04-28	2,230	2,268	2,202	2,235	141,300	1,117.50
2022-04-27	2,325	2,336	2,183	2,299	599,100	1,149.50
2022-04-26	2,265	2,409	2,212	2,337	914,400	1,168.50
2022-04-25	2,010	2,076	2,001	2,065	88,000	1,032.50
2022-04-22	2,085	2,090	2,054	2,055	51,000	1,027.50
2022-04-21	2,082	2,134	2,073	2,119	65,600	1,059.50
2022-04-20	2,108	2,155	2,099	2,105	77,800	1,052.50
2022-04-19	2,082	2,122	2,069	2,087	58,300	1,043.50
2022-04-18	2,091	2,125	2,046	2,105	91,300	1,052.50
2022-04-15	2,085	2,157	2,074	2,121	92,300	1,060.50
2022-04-14	2,157	2,173	2,083	2,113	92,500	1,056.50
2022-04-13	2,026	2,143	2,026	2,132	110,200	1,066
2022-04-12	2,078	2,090	2,010	2,026	139,000	1,013
2022-04-11	2,134	2,182	2,096	2,105	101,200	1,052.50
2022-04-08	2,179	2,219	2,162	2,198	156,700	1,099
2022-04-07	2,262	2,262	2,141	2,155	166,400	1,077.50
2022-04-06	2,308	2,328	2,250	2,312	164,100	1,156
2022-04-05	2,364	2,383	2,311	2,328	125,700	1,164
2022-04-04	2,236	2,347	2,230	2,330	130,800	1,165
2022-04-01	2,299	2,321	2,248	2,291	84,300	1,145.50
2022-03-31	2,315	2,347	2,295	2,334	95,800	1,167
2022-03-30	2,350	2,356	2,293	2,347	86,000	1,173.50
2022-03-29	2,216	2,308	2,214	2,308	172,500	1,154
2022-03-28	2,217	2,220	2,115	2,174	146,600	1,087
2022-03-25	2,292	2,303	2,186	2,232	236,400	1,116
2022-03-24	2,215	2,308	2,200	2,286	181,400	1,143
2022-03-23	2,164	2,254	2,162	2,232	155,900	1,116
2022-03-22	2,198	2,198	2,090	2,115	135,300	1,057.50
2022-03-18	2,102	2,155	2,086	2,150	164,400	1,075
2022-03-17	2,053	2,169	2,045	2,110	223,600	1,055
2022-03-16	1,976	2,030	1,954	2,015	120,200	1,007.50
2022-03-15	1,957	1,967	1,888	1,936	101,900	968
2022-03-14	1,910	1,947	1,905	1,917	79,400	958.50
2022-03-11	1,948	1,958	1,870	1,920	121,100	960
2022-03-10	1,955	1,991	1,941	1,973	108,300	986.50
2022-03-09	1,878	1,906	1,830	1,856	95,200	928
2022-03-08	1,878	1,942	1,854	1,886	168,600	943
2022-03-07	1,904	1,911	1,833	1,886	170,700	943
2022-03-04	2,042	2,048	1,943	1,975	179,700	987.50
2022-03-03	2,100	2,127	2,029	2,061	162,900	1,030.50
2022-03-02	2,065	2,115	2,051	2,091	246,100	1,045.50
2022-03-01	1,984	2,132	1,982	2,118	262,300	1,059
2022-02-28	1,982	1,990	1,900	1,954	209,100	977
2022-02-25	1,925	1,952	1,890	1,950	158,200	975
2022-02-24	1,863	1,925	1,850	1,892	133,100	946
2022-02-22	1,902	1,939	1,862	1,879	151,300	939.50
2022-02-21	1,873	1,920	1,823	1,914	106,400	957
2022-02-18	1,883	1,924	1,862	1,908	132,500	954
2022-02-17	2,000	2,000	1,899	1,923	174,600	961.50
2022-02-16	1,944	1,959	1,900	1,920	143,600	960
2022-02-15	1,910	1,913	1,830	1,880	133,100	940
2022-02-14	1,924	1,949	1,886	1,900	182,200	950
2022-02-10	1,988	2,030	1,971	1,985	161,700	992.50
2022-02-09	1,894	1,935	1,857	1,935	115,500	967.50
2022-02-08	1,909	1,949	1,878	1,884	100,200	942
2022-02-07	1,953	1,989	1,886	1,906	146,700	953
2022-02-04	1,913	1,959	1,875	1,929	168,000	964.50
2022-02-03	2,010	2,062	1,926	1,934	330,800	967
2022-02-02	1,951	2,062	1,928	2,060	410,400	1,030
2022-02-01	1,937	1,991	1,900	1,923	635,800	961.50
2022-01-31	1,728	1,855	1,728	1,817	326,200	908.50
2022-01-28	1,753	1,758	1,638	1,708	400,100	854
2022-01-27	1,766	1,839	1,695	1,697	556,100	848.50
2022-01-26	1,765	1,835	1,716	1,792	737,800	896
2022-01-25	2,053	2,066	1,836	1,857	906,400	928.50
2022-01-24	2,020	2,133	2,013	2,103	543,000	1,051.50
2022-01-21	2,009	2,143	1,998	2,070	544,700	1,035
2022-01-20	1,971	2,057	1,953	2,039	245,700	1,019.50
2022-01-19	1,994	2,023	1,948	1,949	239,900	974.50
2022-01-18	2,066	2,070	1,989	2,021	270,800	1,010.50
2022-01-17	2,057	2,107	2,030	2,074	193,300	1,037
2022-01-14	2,166	2,176	2,039	2,078	651,700	1,039
2022-01-13	2,318	2,330	2,223	2,237	318,700	1,118.50
2022-01-12	2,391	2,395	2,322	2,360	250,200	1,180
2022-01-11	2,345	2,403	2,332	2,344	216,300	1,172
2022-01-07	2,400	2,419	2,302	2,346	177,000	1,173
2022-01-06	2,435	2,440	2,345	2,374	335,700	1,187
2022-01-05	2,681	2,685	2,473	2,485	326,200	1,242.50
2022-01-04	2,817	2,826	2,685	2,713	184,900	1,356.50

分割・併合履歴： [2022-12-29]1株→2株 [2020-12-29]1株→2株 [2019-08-29]1株→1.25株 [2018-04-25]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31

6200 (株)インソース の時系列データ [2022年度]

6200 (株)インソースの時系列データ [2022年度]