5368 日本インシュレーション(株) 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	812	813	808	812	7,100	812
2022-12-29	811	813	809	812	7,900	812
2022-12-28	811	811	810	811	7,400	811
2022-12-27	811	813	811	811	5,200	811
2022-12-26	813	814	811	812	1,600	812
2022-12-23	812	813	810	812	13,600	812
2022-12-22	812	814	812	812	13,600	812
2022-12-21	817	817	812	812	7,500	812
2022-12-20	818	818	813	813	7,700	813
2022-12-19	813	816	813	816	4,800	816
2022-12-16	813	813	812	813	5,400	813
2022-12-15	817	818	813	813	6,000	813
2022-12-14	815	818	813	818	7,700	818
2022-12-13	815	817	814	816	7,800	816
2022-12-12	814	815	812	814	10,600	814
2022-12-09	813	813	812	812	900	812
2022-12-08	814	814	811	811	5,200	811
2022-12-07	814	814	813	813	8,300	813
2022-12-06	811	813	810	812	3,100	812
2022-12-05	813	814	811	811	3,900	811
2022-12-02	812	812	810	810	8,600	810
2022-12-01	814	814	811	812	7,700	812
2022-11-30	815	815	812	813	3,500	813
2022-11-29	813	815	811	813	7,200	813
2022-11-28	813	814	811	814	10,000	814
2022-11-25	813	814	812	813	12,600	813
2022-11-24	813	818	811	813	43,300	813
2022-11-22	810	813	810	813	145,400	813
2022-11-21	868	868	835	835	15,200	835
2022-11-18	882	883	858	858	10,300	858
2022-11-17	896	896	882	882	1,800	882
2022-11-16	884	897	881	897	2,000	897
2022-11-15	891	900	884	884	3,200	884
2022-11-14	865	877	861	876	3,900	876
2022-11-11	874	874	874	874	500	874
2022-11-10	876	888	875	884	2,200	884
2022-11-09	899	899	869	873	6,400	873
2022-11-08	878	912	878	886	7,900	886
2022-11-07	872	879	872	879	900	879
2022-11-04	879	881	879	881	1,200	881
2022-11-02	881	896	879	882	3,700	882
2022-11-01	899	899	884	884	300	884
2022-10-31	902	902	899	899	1,600	899
2022-10-28	887	895	887	891	900	891
2022-10-27	876	886	876	886	800	886
2022-10-26	-	-	-	883	-	883
2022-10-25	883	883	883	883	100	883
2022-10-24	900	901	884	884	2,200	884
2022-10-21	901	902	899	899	1,600	899
2022-10-20	895	898	886	891	3,700	891
2022-10-19	870	880	870	880	1,400	880
2022-10-18	866	879	866	870	1,000	870
2022-10-17	865	870	865	867	500	867
2022-10-14	866	866	866	866	100	866
2022-10-13	868	868	866	866	800	866
2022-10-12	870	871	868	868	1,000	868
2022-10-11	869	875	868	875	800	875
2022-10-07	869	869	869	869	600	869
2022-10-06	-	-	-	869	-	869
2022-10-05	869	869	869	869	200	869
2022-10-04	868	870	867	867	1,400	867
2022-10-03	876	888	866	866	2,200	866
2022-09-30	867	874	865	867	2,500	867
2022-09-29	872	876	871	876	900	876
2022-09-28	875	875	875	875	200	875
2022-09-27	882	887	863	873	5,700	873
2022-09-26	891	900	882	887	2,700	887
2022-09-22	883	883	880	882	300	882
2022-09-21	899	899	870	885	3,800	885
2022-09-20	900	900	886	899	3,800	899
2022-09-16	887	894	882	891	3,900	891
2022-09-15	889	900	881	887	4,300	887
2022-09-14	881	896	881	889	700	889
2022-09-13	884	884	884	884	100	884
2022-09-12	898	898	892	892	500	892
2022-09-09	884	884	884	884	500	884
2022-09-08	884	884	884	884	300	884
2022-09-07	885	886	884	884	900	884
2022-09-06	884	884	879	881	700	881
2022-09-05	895	900	871	884	5,700	884
2022-09-02	895	897	894	895	1,200	895
2022-09-01	890	895	890	895	400	895
2022-08-31	890	896	890	890	3,500	890
2022-08-30	900	905	899	905	600	905
2022-08-29	897	898	885	895	2,100	895
2022-08-26	899	900	876	884	5,100	884
2022-08-25	900	900	900	900	1,100	900
2022-08-24	892	894	892	894	300	894
2022-08-23	910	911	901	907	900	907
2022-08-22	913	913	876	900	5,500	900
2022-08-19	895	898	895	898	500	898
2022-08-18	-	-	-	888	-	888
2022-08-17	888	897	888	888	1,100	888
2022-08-16	900	901	891	896	84,100	896
2022-08-15	895	895	893	893	300	893
2022-08-12	886	898	880	898	1,600	898
2022-08-10	885	896	883	883	1,000	883
2022-08-09	885	900	884	900	1,400	900
2022-08-08	-	-	-	884	-	884
2022-08-05	890	890	884	884	300	884
2022-08-04	902	902	887	890	600	890
2022-08-03	884	905	884	905	700	905
2022-08-02	887	896	879	886	2,500	886
2022-08-01	901	901	881	896	2,500	896
2022-07-29	918	918	899	899	7,400	899
2022-07-28	900	903	900	903	1,400	903
2022-07-27	905	905	875	900	4,600	900
2022-07-26	899	900	890	900	1,800	900
2022-07-25	898	898	896	896	200	896
2022-07-22	890	890	890	890	200	890
2022-07-21	902	902	885	889	3,900	889
2022-07-20	910	910	899	902	4,600	902
2022-07-19	869	874	869	874	700	874
2022-07-15	876	882	867	868	3,700	868
2022-07-14	867	876	867	876	800	876
2022-07-13	885	900	865	865	11,000	865
2022-07-12	900	910	880	880	6,400	880
2022-07-11	897	897	879	879	2,800	879
2022-07-08	859	869	859	861	3,300	861
2022-07-07	875	881	851	874	3,100	874
2022-07-06	878	878	855	864	4,100	864
2022-07-05	900	900	883	883	1,500	883
2022-07-04	887	898	887	897	1,800	897
2022-07-01	874	920	860	917	92,600	917
2022-06-30	880	882	851	859	5,600	859
2022-06-29	865	882	850	880	3,500	880
2022-06-28	879	887	875	875	1,200	875
2022-06-27	869	869	869	869	200	869
2022-06-24	865	865	865	865	100	865
2022-06-23	-	-	-	865	-	865
2022-06-22	865	865	865	865	100	865
2022-06-21	870	877	865	865	1,000	865
2022-06-20	890	890	853	862	3,700	862
2022-06-17	869	869	854	869	3,900	869
2022-06-16	870	870	865	869	1,400	869
2022-06-15	863	863	863	863	100	863
2022-06-14	865	869	864	869	1,400	869
2022-06-13	865	869	865	865	1,100	865
2022-06-10	865	865	865	865	100	865
2022-06-09	882	882	858	865	4,100	865
2022-06-08	870	882	858	882	3,500	882
2022-06-07	870	870	864	870	3,100	870
2022-06-06	867	867	866	867	500	867
2022-06-03	867	868	853	867	4,000	867
2022-06-02	868	870	868	870	800	870
2022-06-01	863	868	863	868	900	868
2022-05-31	865	869	865	869	2,200	869
2022-05-30	862	866	860	866	800	866
2022-05-27	859	864	859	864	400	864
2022-05-26	863	866	863	866	300	866
2022-05-25	862	863	862	863	300	863
2022-05-24	870	870	857	863	9,400	863
2022-05-23	863	863	853	853	1,200	853
2022-05-20	870	870	868	868	3,500	868
2022-05-19	860	861	860	861	300	861
2022-05-18	856	860	852	855	3,600	855
2022-05-17	868	868	860	860	800	860
2022-05-16	869	873	866	868	1,800	868
2022-05-13	860	869	858	869	3,200	869
2022-05-12	873	873	872	873	500	873
2022-05-11	874	883	872	873	1,400	873
2022-05-10	872	877	872	877	300	877
2022-05-09	877	887	877	884	300	884
2022-05-06	872	880	872	877	1,900	877
2022-05-02	869	869	869	869	300	869
2022-04-28	869	870	863	869	900	869
2022-04-27	853	869	853	869	2,100	869
2022-04-26	862	867	851	867	3,700	867
2022-04-25	865	895	862	862	9,000	862
2022-04-22	872	872	860	866	3,700	866
2022-04-21	880	880	874	878	800	878
2022-04-20	884	884	875	880	2,300	880
2022-04-19	873	875	870	875	2,500	875
2022-04-18	874	886	873	873	2,400	873
2022-04-15	880	888	866	874	6,100	874
2022-04-14	883	888	883	888	700	888
2022-04-13	882	889	882	889	2,000	889
2022-04-12	883	885	878	882	3,700	882
2022-04-11	885	893	884	889	2,400	889
2022-04-08	886	894	885	885	2,200	885
2022-04-07	883	888	881	886	5,400	886
2022-04-06	892	892	863	883	9,000	883
2022-04-05	893	900	885	900	5,100	900
2022-04-04	891	914	891	892	6,500	892
2022-04-01	885	920	884	891	9,300	891
2022-03-31	890	898	885	885	2,400	885
2022-03-30	883	897	870	890	3,700	890
2022-03-29	915	915	895	909	5,300	909
2022-03-28	918	921	896	901	13,200	901
2022-03-25	904	917	890	904	7,500	904
2022-03-24	909	921	900	919	5,700	919
2022-03-23	900	921	893	921	8,100	921
2022-03-22	915	920	888	900	18,400	900
2022-03-18	895	900	894	900	2,100	900
2022-03-17	895	899	893	895	2,100	895
2022-03-16	900	900	892	893	5,700	893
2022-03-15	897	900	890	900	4,900	900
2022-03-14	900	900	897	897	2,600	897
2022-03-11	884	907	870	898	4,300	898
2022-03-10	888	904	882	887	2,400	887
2022-03-09	893	919	888	888	6,100	888
2022-03-08	891	958	891	908	26,400	908
2022-03-07	893	924	891	891	5,100	891
2022-03-04	893	893	884	893	1,000	893
2022-03-03	891	900	891	899	1,200	899
2022-03-02	900	900	890	891	1,900	891
2022-03-01	897	925	891	900	5,300	900
2022-02-28	900	900	894	897	5,400	897
2022-02-25	886	909	877	899	4,500	899
2022-02-24	886	887	877	878	3,700	878
2022-02-22	890	899	886	890	4,400	890
2022-02-21	921	921	892	905	4,300	905
2022-02-18	893	902	890	899	2,800	899
2022-02-17	895	901	893	894	2,300	894
2022-02-16	890	913	888	895	5,100	895
2022-02-15	884	888	880	888	3,100	888
2022-02-14	876	884	875	884	5,800	884
2022-02-10	867	874	863	866	2,800	866
2022-02-09	869	869	864	867	2,500	867
2022-02-08	859	869	858	869	4,000	869
2022-02-07	853	863	853	859	2,300	859
2022-02-04	858	858	852	852	3,200	852
2022-02-03	858	859	855	858	4,000	858
2022-02-02	838	868	834	862	49,300	862
2022-02-01	876	883	875	883	2,000	883
2022-01-31	885	885	870	876	3,000	876
2022-01-28	870	890	863	890	6,400	890
2022-01-27	890	890	867	873	2,300	873
2022-01-26	889	897	884	897	2,300	897
2022-01-25	899	899	883	886	2,900	886
2022-01-24	889	901	889	899	4,500	899
2022-01-21	887	915	887	915	2,900	915
2022-01-20	922	924	916	916	2,100	916
2022-01-19	913	913	905	906	1,600	906
2022-01-18	914	914	912	914	800	914
2022-01-17	916	920	913	914	1,500	914
2022-01-14	910	920	909	916	1,500	916
2022-01-13	929	930	883	910	8,400	910
2022-01-12	931	931	921	929	3,200	929
2022-01-11	938	939	925	931	3,600	931
2022-01-07	945	954	938	938	3,600	938
2022-01-06	938	944	938	943	1,600	943
2022-01-05	939	940	936	938	3,700	938
2022-01-04	948	962	947	947	2,300	947

分割・併合履歴：なし

2024年11月
日	月	火	水	木	金	土
« 10月31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