5368 日本インシュレーション(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-11-21 | 873 | 876 | 860 | 876 | 1,900 | 876 |
| 2024-11-20 | 892 | 893 | 873 | 873 | 5,700 | 873 |
| 2024-11-19 | 867 | 874 | 861 | 867 | 5,600 | 867 |
| 2024-11-18 | 887 | 887 | 866 | 867 | 17,100 | 867 |
| 2024-11-15 | 861 | 881 | 861 | 861 | 4,700 | 861 |
| 2024-11-14 | 888 | 889 | 845 | 856 | 9,700 | 856 |
| 2024-11-13 | 934 | 949 | 864 | 865 | 10,200 | 865 |
| 2024-11-12 | 930 | 934 | 930 | 934 | 2,100 | 934 |
| 2024-11-11 | 925 | 928 | 925 | 925 | 700 | 925 |
| 2024-11-08 | 937 | 937 | 924 | 924 | 700 | 924 |
| 2024-11-07 | 924 | 939 | 923 | 938 | 3,700 | 938 |
| 2024-11-06 | 939 | 939 | 925 | 925 | 1,300 | 925 |
| 2024-11-05 | 940 | 940 | 939 | 939 | 300 | 939 |
| 2024-11-01 | 949 | 949 | 949 | 949 | 200 | 949 |
| 2024-10-31 | 954 | 954 | 952 | 952 | 2,200 | 952 |
| 2024-10-30 | 947 | 952 | 930 | 945 | 4,400 | 945 |
| 2024-10-29 | 928 | 932 | 927 | 932 | 1,400 | 932 |
| 2024-10-28 | 928 | 929 | 926 | 927 | 2,500 | 927 |
| 2024-10-25 | 927 | 927 | 924 | 927 | 1,700 | 927 |
| 2024-10-24 | 927 | 930 | 926 | 927 | 1,800 | 927 |
| 2024-10-23 | 921 | 926 | 921 | 926 | 1,100 | 926 |
| 2024-10-22 | 939 | 939 | 928 | 936 | 1,500 | 936 |
| 2024-10-21 | 950 | 950 | 926 | 939 | 6,400 | 939 |
| 2024-10-18 | 930 | 940 | 926 | 940 | 700 | 940 |
| 2024-10-17 | 927 | 935 | 927 | 931 | 900 | 931 |
| 2024-10-16 | 923 | 924 | 922 | 922 | 900 | 922 |
| 2024-10-15 | 926 | 926 | 924 | 926 | 1,400 | 926 |
| 2024-10-11 | 926 | 926 | 925 | 925 | 900 | 925 |
| 2024-10-10 | 926 | 926 | 925 | 926 | 500 | 926 |
| 2024-10-09 | 930 | 930 | 925 | 925 | 900 | 925 |
| 2024-10-08 | 926 | 930 | 926 | 927 | 500 | 927 |
| 2024-10-07 | 930 | 934 | 927 | 930 | 2,300 | 930 |
| 2024-10-04 | 930 | 930 | 926 | 926 | 700 | 926 |
| 2024-10-03 | 935 | 935 | 932 | 932 | 700 | 932 |
| 2024-10-02 | 947 | 947 | 930 | 932 | 7,300 | 932 |
| 2024-10-01 | 930 | 932 | 930 | 932 | 500 | 932 |
| 2024-09-30 | 960 | 960 | 922 | 927 | 4,300 | 927 |
| 2024-09-27 | 921 | 951 | 921 | 948 | 1,500 | 948 |
| 2024-09-26 | 923 | 924 | 921 | 921 | 1,700 | 921 |
| 2024-09-25 | 914 | 920 | 914 | 920 | 500 | 920 |
| 2024-09-24 | 930 | 930 | 913 | 913 | 4,900 | 913 |
| 2024-09-20 | 928 | 928 | 911 | 915 | 5,000 | 915 |
| 2024-09-19 | 906 | 914 | 906 | 914 | 1,000 | 914 |
| 2024-09-18 | 930 | 937 | 904 | 904 | 6,700 | 904 |
| 2024-09-17 | 926 | 946 | 923 | 923 | 2,900 | 923 |
| 2024-09-13 | 935 | 955 | 924 | 924 | 6,000 | 924 |
| 2024-09-12 | 930 | 931 | 929 | 930 | 1,200 | 930 |
| 2024-09-11 | 928 | 928 | 924 | 924 | 900 | 924 |
| 2024-09-10 | 944 | 945 | 921 | 926 | 3,500 | 926 |
| 2024-09-09 | 940 | 944 | 937 | 944 | 1,800 | 944 |
| 2024-09-06 | 953 | 953 | 945 | 945 | 2,600 | 945 |
| 2024-09-05 | 951 | 960 | 951 | 953 | 1,500 | 953 |
| 2024-09-04 | 961 | 968 | 954 | 959 | 10,400 | 959 |
| 2024-09-03 | 960 | 968 | 960 | 961 | 1,600 | 961 |
| 2024-09-02 | 957 | 969 | 957 | 969 | 700 | 969 |
| 2024-08-30 | 972 | 973 | 957 | 957 | 2,800 | 957 |
| 2024-08-29 | 958 | 961 | 957 | 960 | 1,200 | 960 |
| 2024-08-28 | 960 | 960 | 956 | 956 | 1,200 | 956 |
| 2024-08-27 | 954 | 955 | 954 | 955 | 300 | 955 |
| 2024-08-26 | 954 | 957 | 954 | 957 | 2,200 | 957 |
| 2024-08-23 | 953 | 953 | 943 | 953 | 1,500 | 953 |
| 2024-08-22 | 941 | 954 | 941 | 954 | 400 | 954 |
| 2024-08-21 | 945 | 950 | 940 | 950 | 1,600 | 950 |
| 2024-08-20 | 951 | 951 | 938 | 945 | 2,900 | 945 |
| 2024-08-19 | 940 | 953 | 940 | 950 | 2,400 | 950 |
| 2024-08-16 | 924 | 940 | 913 | 924 | 5,700 | 924 |
| 2024-08-15 | 907 | 931 | 907 | 920 | 5,800 | 920 |
| 2024-08-14 | 904 | 917 | 903 | 904 | 4,100 | 904 |
| 2024-08-13 | 911 | 919 | 903 | 904 | 5,700 | 904 |
| 2024-08-09 | 893 | 919 | 893 | 917 | 1,800 | 917 |
| 2024-08-08 | 876 | 919 | 876 | 904 | 3,300 | 904 |
| 2024-08-07 | 847 | 890 | 847 | 861 | 8,500 | 861 |
| 2024-08-06 | 821 | 890 | 821 | 847 | 5,500 | 847 |
| 2024-08-05 | 931 | 939 | 811 | 811 | 18,700 | 811 |
| 2024-08-02 | 980 | 982 | 960 | 961 | 10,200 | 961 |
| 2024-08-01 | 1,015 | 1,015 | 992 | 993 | 8,000 | 993 |
| 2024-07-31 | 1,029 | 1,029 | 1,000 | 1,014 | 9,400 | 1,014 |
| 2024-07-30 | 1,005 | 1,019 | 1,005 | 1,018 | 7,200 | 1,018 |
| 2024-07-29 | 1,013 | 1,019 | 999 | 999 | 4,900 | 999 |
| 2024-07-26 | 1,000 | 1,007 | 999 | 999 | 2,900 | 999 |
| 2024-07-25 | 1,000 | 1,004 | 990 | 999 | 8,900 | 999 |
| 2024-07-24 | 1,015 | 1,020 | 1,004 | 1,010 | 3,600 | 1,010 |
| 2024-07-23 | 1,020 | 1,020 | 1,013 | 1,015 | 2,800 | 1,015 |
| 2024-07-22 | 1,034 | 1,034 | 1,021 | 1,027 | 6,100 | 1,027 |
| 2024-07-19 | 1,017 | 1,020 | 1,010 | 1,020 | 3,300 | 1,020 |
| 2024-07-18 | 1,002 | 1,020 | 1,002 | 1,017 | 1,800 | 1,017 |
| 2024-07-17 | 1,001 | 1,015 | 1,001 | 1,012 | 3,400 | 1,012 |
| 2024-07-16 | 1,025 | 1,025 | 1,019 | 1,020 | 2,400 | 1,020 |
| 2024-07-12 | 1,020 | 1,025 | 1,016 | 1,024 | 6,600 | 1,024 |
| 2024-07-11 | 1,038 | 1,049 | 1,019 | 1,033 | 9,500 | 1,033 |
| 2024-07-10 | 1,029 | 1,037 | 1,024 | 1,036 | 5,500 | 1,036 |
| 2024-07-09 | 1,028 | 1,033 | 1,017 | 1,023 | 7,300 | 1,023 |
| 2024-07-08 | 1,002 | 1,035 | 1,002 | 1,019 | 14,700 | 1,019 |
| 2024-07-05 | 978 | 980 | 977 | 977 | 2,200 | 977 |
| 2024-07-04 | 978 | 984 | 978 | 978 | 2,900 | 978 |
| 2024-07-03 | 978 | 980 | 976 | 979 | 2,500 | 979 |
| 2024-07-02 | 963 | 983 | 954 | 976 | 12,400 | 976 |
| 2024-07-01 | 957 | 967 | 956 | 956 | 8,300 | 956 |
| 2024-06-28 | 951 | 964 | 950 | 956 | 10,300 | 956 |
| 2024-06-27 | 953 | 955 | 950 | 953 | 4,300 | 953 |
| 2024-06-26 | 960 | 962 | 954 | 954 | 2,000 | 954 |
| 2024-06-25 | 960 | 963 | 948 | 960 | 8,300 | 960 |
| 2024-06-24 | 962 | 965 | 952 | 963 | 6,800 | 963 |
| 2024-06-21 | 965 | 966 | 960 | 966 | 2,300 | 966 |
| 2024-06-20 | 970 | 970 | 962 | 962 | 2,500 | 962 |
| 2024-06-19 | 971 | 971 | 961 | 970 | 2,200 | 970 |
| 2024-06-18 | 966 | 976 | 961 | 965 | 1,400 | 965 |
| 2024-06-17 | 980 | 980 | 960 | 966 | 4,300 | 966 |
| 2024-06-14 | 978 | 980 | 973 | 975 | 2,300 | 975 |
| 2024-06-13 | 985 | 998 | 968 | 978 | 13,300 | 978 |
| 2024-06-12 | 986 | 987 | 980 | 981 | 800 | 981 |
| 2024-06-11 | 981 | 987 | 977 | 981 | 1,600 | 981 |
| 2024-06-10 | 980 | 994 | 979 | 981 | 2,300 | 981 |
| 2024-06-07 | 987 | 996 | 986 | 986 | 1,900 | 986 |
| 2024-06-06 | 996 | 998 | 992 | 997 | 2,600 | 997 |
| 2024-06-05 | 996 | 1,000 | 993 | 999 | 3,000 | 999 |
| 2024-06-04 | 993 | 1,010 | 993 | 996 | 3,000 | 996 |
| 2024-06-03 | 1,001 | 1,010 | 997 | 1,004 | 1,700 | 1,004 |
| 2024-05-31 | 1,012 | 1,012 | 1,003 | 1,004 | 2,100 | 1,004 |
| 2024-05-30 | 998 | 1,004 | 970 | 998 | 4,200 | 998 |
| 2024-05-29 | 992 | 998 | 989 | 998 | 1,500 | 998 |
| 2024-05-28 | 1,004 | 1,008 | 995 | 997 | 3,300 | 997 |
| 2024-05-27 | 1,002 | 1,005 | 1,001 | 1,004 | 2,000 | 1,004 |
| 2024-05-24 | 1,002 | 1,012 | 998 | 1,002 | 3,200 | 1,002 |
| 2024-05-23 | 1,005 | 1,018 | 983 | 1,002 | 12,700 | 1,002 |
| 2024-05-22 | 970 | 975 | 969 | 975 | 2,800 | 975 |
| 2024-05-21 | 969 | 970 | 967 | 967 | 2,000 | 967 |
| 2024-05-20 | 959 | 971 | 953 | 969 | 12,800 | 969 |
| 2024-05-17 | 931 | 947 | 927 | 940 | 11,200 | 940 |
| 2024-05-16 | 957 | 962 | 948 | 951 | 6,300 | 951 |
| 2024-05-15 | 966 | 974 | 961 | 961 | 6,100 | 961 |
| 2024-05-14 | 975 | 990 | 962 | 965 | 28,800 | 965 |
| 2024-05-13 | 1,062 | 1,072 | 1,044 | 1,065 | 3,700 | 1,065 |
| 2024-05-10 | 1,060 | 1,060 | 1,054 | 1,060 | 4,900 | 1,060 |
| 2024-05-09 | 1,074 | 1,079 | 1,055 | 1,055 | 1,900 | 1,055 |
| 2024-05-08 | 1,052 | 1,083 | 1,052 | 1,083 | 2,200 | 1,083 |
| 2024-05-07 | 1,075 | 1,079 | 1,067 | 1,068 | 2,000 | 1,068 |
| 2024-05-02 | 1,067 | 1,079 | 1,057 | 1,078 | 3,800 | 1,078 |
| 2024-05-01 | 1,059 | 1,068 | 1,052 | 1,068 | 3,000 | 1,068 |
| 2024-04-30 | 1,042 | 1,064 | 1,022 | 1,064 | 9,800 | 1,064 |
| 2024-04-26 | 1,039 | 1,044 | 1,021 | 1,041 | 4,900 | 1,041 |
| 2024-04-25 | 1,021 | 1,030 | 1,011 | 1,030 | 1,000 | 1,030 |
| 2024-04-24 | 1,024 | 1,024 | 1,020 | 1,022 | 1,100 | 1,022 |
| 2024-04-23 | 1,034 | 1,040 | 1,013 | 1,013 | 2,500 | 1,013 |
| 2024-04-22 | 1,036 | 1,036 | 1,021 | 1,034 | 4,800 | 1,034 |
| 2024-04-19 | 1,003 | 1,010 | 995 | 1,008 | 2,400 | 1,008 |
| 2024-04-18 | 1,016 | 1,016 | 1,008 | 1,015 | 2,500 | 1,015 |
| 2024-04-17 | 1,004 | 1,019 | 1,003 | 1,019 | 2,800 | 1,019 |
| 2024-04-16 | 1,020 | 1,024 | 1,001 | 1,004 | 2,500 | 1,004 |
| 2024-04-15 | 1,025 | 1,034 | 1,020 | 1,020 | 3,100 | 1,020 |
| 2024-04-12 | 1,023 | 1,037 | 1,020 | 1,025 | 5,000 | 1,025 |
| 2024-04-11 | 1,024 | 1,029 | 1,020 | 1,020 | 3,000 | 1,020 |
| 2024-04-10 | 1,027 | 1,028 | 1,025 | 1,028 | 2,600 | 1,028 |
| 2024-04-09 | 1,007 | 1,023 | 1,007 | 1,023 | 500 | 1,023 |
| 2024-04-08 | 1,031 | 1,031 | 1,016 | 1,028 | 1,600 | 1,028 |
| 2024-04-05 | 1,010 | 1,025 | 1,001 | 1,014 | 3,600 | 1,014 |
| 2024-04-04 | 1,019 | 1,090 | 990 | 1,023 | 13,600 | 1,023 |
| 2024-04-03 | 1,011 | 1,019 | 1,002 | 1,019 | 1,400 | 1,019 |
| 2024-04-02 | 1,016 | 1,022 | 1,005 | 1,005 | 1,800 | 1,005 |
| 2024-04-01 | 1,011 | 1,034 | 1,000 | 1,016 | 5,600 | 1,016 |
| 2024-03-29 | 1,005 | 1,014 | 991 | 1,014 | 5,000 | 1,014 |
| 2024-03-28 | 988 | 1,010 | 988 | 1,004 | 4,400 | 1,004 |
| 2024-03-27 | 1,024 | 1,029 | 1,019 | 1,024 | 3,700 | 1,024 |
| 2024-03-26 | 1,021 | 1,030 | 1,020 | 1,030 | 5,400 | 1,030 |
| 2024-03-25 | 1,013 | 1,016 | 1,013 | 1,016 | 4,000 | 1,016 |
| 2024-03-22 | 1,017 | 1,017 | 1,009 | 1,017 | 2,200 | 1,017 |
| 2024-03-21 | 1,001 | 1,020 | 1,000 | 1,017 | 16,400 | 1,017 |
| 2024-03-19 | 993 | 996 | 990 | 996 | 4,100 | 996 |
| 2024-03-18 | 994 | 994 | 992 | 993 | 3,700 | 993 |
| 2024-03-15 | 991 | 995 | 988 | 992 | 2,500 | 992 |
| 2024-03-14 | 991 | 992 | 985 | 991 | 3,700 | 991 |
| 2024-03-13 | 991 | 992 | 987 | 991 | 1,100 | 991 |
| 2024-03-12 | 991 | 991 | 980 | 987 | 3,000 | 987 |
| 2024-03-11 | 991 | 995 | 958 | 991 | 7,900 | 991 |
| 2024-03-08 | 995 | 995 | 989 | 995 | 4,600 | 995 |
| 2024-03-07 | 996 | 999 | 987 | 995 | 26,400 | 995 |
| 2024-03-06 | 992 | 998 | 992 | 995 | 2,200 | 995 |
| 2024-03-05 | 988 | 994 | 988 | 994 | 1,700 | 994 |
| 2024-03-04 | 993 | 995 | 990 | 990 | 2,900 | 990 |
| 2024-03-01 | 992 | 995 | 991 | 992 | 4,200 | 992 |
| 2024-02-29 | 997 | 998 | 992 | 995 | 3,000 | 995 |
| 2024-02-28 | 992 | 998 | 991 | 997 | 5,000 | 997 |
| 2024-02-27 | 1,000 | 1,000 | 991 | 994 | 4,700 | 994 |
| 2024-02-26 | 998 | 1,002 | 994 | 997 | 4,900 | 997 |
| 2024-02-22 | 1,006 | 1,006 | 999 | 1,002 | 2,300 | 1,002 |
| 2024-02-21 | 1,002 | 1,006 | 995 | 1,005 | 4,100 | 1,005 |
| 2024-02-20 | 1,018 | 1,018 | 999 | 1,002 | 4,500 | 1,002 |
| 2024-02-19 | 1,005 | 1,014 | 1,002 | 1,014 | 2,200 | 1,014 |
| 2024-02-16 | 1,007 | 1,016 | 997 | 999 | 2,500 | 999 |
| 2024-02-15 | 992 | 1,007 | 989 | 1,007 | 3,600 | 1,007 |
| 2024-02-14 | 987 | 1,019 | 984 | 995 | 21,100 | 995 |
| 2024-02-13 | 1,025 | 1,033 | 1,021 | 1,033 | 20,100 | 1,033 |
| 2024-02-09 | 1,011 | 1,030 | 1,011 | 1,020 | 8,000 | 1,020 |
| 2024-02-08 | 1,022 | 1,025 | 1,012 | 1,012 | 4,600 | 1,012 |
| 2024-02-07 | 1,018 | 1,030 | 1,016 | 1,021 | 3,000 | 1,021 |
| 2024-02-06 | 1,035 | 1,035 | 995 | 1,029 | 7,200 | 1,029 |
| 2024-02-05 | 1,038 | 1,040 | 1,022 | 1,036 | 14,900 | 1,036 |
| 2024-02-02 | 1,039 | 1,039 | 1,000 | 1,024 | 5,600 | 1,024 |
| 2024-02-01 | 1,014 | 1,030 | 1,013 | 1,030 | 1,700 | 1,030 |
| 2024-01-31 | 1,039 | 1,039 | 1,001 | 1,025 | 4,800 | 1,025 |
| 2024-01-30 | 1,022 | 1,030 | 1,013 | 1,030 | 4,000 | 1,030 |
| 2024-01-29 | 995 | 1,024 | 995 | 1,024 | 11,900 | 1,024 |
| 2024-01-26 | 980 | 995 | 980 | 991 | 3,200 | 991 |
| 2024-01-25 | 980 | 984 | 979 | 980 | 5,300 | 980 |
| 2024-01-24 | 978 | 979 | 969 | 978 | 3,100 | 978 |
| 2024-01-23 | 970 | 985 | 969 | 978 | 6,600 | 978 |
| 2024-01-22 | 958 | 970 | 956 | 970 | 11,100 | 970 |
| 2024-01-19 | 950 | 950 | 944 | 949 | 1,500 | 949 |
| 2024-01-18 | 954 | 955 | 944 | 950 | 4,700 | 950 |
| 2024-01-17 | 941 | 951 | 932 | 951 | 15,400 | 951 |
| 2024-01-16 | 936 | 938 | 931 | 938 | 5,100 | 938 |
| 2024-01-15 | 941 | 948 | 932 | 935 | 5,000 | 935 |
| 2024-01-12 | 954 | 956 | 915 | 930 | 19,700 | 930 |
| 2024-01-11 | 951 | 954 | 948 | 954 | 2,100 | 954 |
| 2024-01-10 | 956 | 956 | 944 | 951 | 7,100 | 951 |
| 2024-01-09 | 950 | 956 | 948 | 956 | 6,400 | 956 |
| 2024-01-05 | 947 | 948 | 939 | 942 | 3,300 | 942 |
| 2024-01-04 | 928 | 946 | 928 | 946 | 9,100 | 946 |
分割・併合履歴 ： なし
