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 |
|---|---|---|---|---|---|---|
| 2024-04-26 | 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
