5368 日本インシュレーション(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	919	926	919	920	5,400	920
2023-12-28	911	918	911	916	8,400	916
2023-12-27	910	911	910	911	1,100	911
2023-12-26	913	913	909	912	2,300	912
2023-12-25	909	917	909	914	1,500	914
2023-12-22	911	920	907	911	5,300	911
2023-12-21	907	913	907	911	2,500	911
2023-12-20	918	918	905	912	4,200	912
2023-12-19	905	911	905	911	1,000	911
2023-12-18	904	908	901	905	5,200	905
2023-12-15	911	912	908	908	2,700	908
2023-12-14	913	916	911	911	1,700	911
2023-12-13	918	918	908	914	3,100	914
2023-12-12	910	916	910	916	900	916
2023-12-11	920	920	909	910	3,900	910
2023-12-08	914	914	907	910	1,900	910
2023-12-07	908	911	905	908	3,600	908
2023-12-06	910	912	908	909	2,100	909
2023-12-05	910	910	908	910	2,400	910
2023-12-04	911	913	909	910	1,600	910
2023-12-01	917	917	908	908	3,400	908
2023-11-30	921	921	912	917	2,300	917
2023-11-29	921	924	910	916	2,900	916
2023-11-28	915	924	915	921	2,900	921
2023-11-27	911	918	910	911	1,400	911
2023-11-24	915	919	905	911	6,400	911
2023-11-22	909	912	908	911	1,300	911
2023-11-21	913	913	909	909	1,900	909
2023-11-20	912	916	910	913	6,900	913
2023-11-17	912	914	905	912	6,700	912
2023-11-16	912	917	907	907	5,600	907
2023-11-15	918	919	908	912	4,000	912
2023-11-14	917	929	910	913	16,200	913
2023-11-13	911	911	899	905	2,900	905
2023-11-10	899	913	899	902	2,900	902
2023-11-09	914	914	895	897	6,700	897
2023-11-08	910	912	904	912	5,300	912
2023-11-07	899	899	881	896	3,400	896
2023-11-06	896	899	891	899	3,000	899
2023-11-02	905	905	892	892	1,000	892
2023-11-01	902	912	900	908	3,200	908
2023-10-31	910	910	901	902	2,800	902
2023-10-30	900	908	900	906	1,700	906
2023-10-27	902	902	883	900	1,100	900
2023-10-26	888	901	887	887	1,400	887
2023-10-25	888	899	885	899	2,100	899
2023-10-24	897	897	876	886	5,300	886
2023-10-23	900	900	892	897	1,900	897
2023-10-20	908	908	898	904	3,700	904
2023-10-19	905	905	895	902	3,700	902
2023-10-18	907	907	903	905	2,000	905
2023-10-17	905	906	898	905	2,100	905
2023-10-16	908	908	901	903	1,600	903
2023-10-13	903	910	902	908	3,000	908
2023-10-12	902	903	902	903	900	903
2023-10-11	896	905	896	902	3,000	902
2023-10-10	894	898	894	894	3,600	894
2023-10-06	890	904	890	892	3,800	892
2023-10-05	892	916	891	893	4,700	893
2023-10-04	897	902	890	895	8,000	895
2023-10-03	899	900	890	891	6,300	891
2023-10-02	906	907	890	893	6,600	893
2023-09-29	915	915	902	903	3,000	903
2023-09-28	895	908	892	905	1,800	905
2023-09-27	897	897	888	895	2,600	895
2023-09-26	896	896	887	888	1,200	888
2023-09-25	898	898	886	892	1,100	892
2023-09-22	881	889	880	888	4,100	888
2023-09-21	893	896	882	882	2,300	882
2023-09-20	903	911	900	900	9,000	900
2023-09-19	891	900	886	900	2,000	900
2023-09-15	894	902	887	891	4,300	891
2023-09-14	890	893	888	892	4,500	892
2023-09-13	885	885	882	885	1,000	885
2023-09-12	883	885	879	883	3,700	883
2023-09-11	882	883	880	880	1,300	880
2023-09-08	877	881	877	881	3,000	881
2023-09-07	880	882	875	877	1,700	877
2023-09-06	884	884	871	880	3,100	880
2023-09-05	884	887	880	880	4,700	880
2023-09-04	889	890	885	890	3,300	890
2023-09-01	886	888	872	888	2,600	888
2023-08-31	886	888	883	886	4,400	886
2023-08-30	880	887	879	887	2,900	887
2023-08-29	871	879	865	879	2,600	879
2023-08-28	876	883	871	873	3,200	873
2023-08-25	855	868	855	861	3,600	861
2023-08-24	866	884	846	870	12,700	870
2023-08-23	866	868	862	866	3,400	866
2023-08-22	852	862	848	862	7,300	862
2023-08-21	852	852	847	852	3,400	852
2023-08-18	842	850	842	850	1,300	850
2023-08-17	860	860	841	843	1,700	843
2023-08-16	848	849	845	845	2,800	845
2023-08-15	854	879	847	848	5,800	848
2023-08-14	850	855	834	854	12,900	854
2023-08-10	855	859	848	849	2,800	849
2023-08-09	860	860	848	849	2,200	849
2023-08-08	850	872	848	848	6,900	848
2023-08-07	868	868	846	855	4,800	855
2023-08-04	863	868	850	853	8,200	853
2023-08-03	879	879	860	863	3,400	863
2023-08-02	878	882	875	881	2,000	881
2023-08-01	890	890	877	878	1,900	878
2023-07-31	898	898	876	877	8,100	877
2023-07-28	878	888	876	888	2,300	888
2023-07-27	877	884	877	878	2,800	878
2023-07-26	879	879	875	875	2,000	875
2023-07-25	880	883	877	880	2,400	880
2023-07-24	888	888	869	880	9,900	880
2023-07-21	890	892	876	876	3,800	876
2023-07-20	906	915	882	882	5,800	882
2023-07-19	878	900	878	896	10,700	896
2023-07-18	885	885	873	878	3,000	878
2023-07-14	894	894	885	885	2,900	885
2023-07-13	884	888	881	883	2,100	883
2023-07-12	905	907	888	888	4,500	888
2023-07-11	918	929	898	898	12,100	898
2023-07-10	900	915	898	908	4,200	908
2023-07-07	886	908	886	897	9,900	897
2023-07-06	905	907	900	900	4,200	900
2023-07-05	890	908	886	905	11,400	905
2023-07-04	892	905	885	905	14,800	905
2023-07-03	875	891	875	888	7,100	888
2023-06-30	855	877	852	875	10,900	875
2023-06-29	862	863	859	863	5,300	863
2023-06-28	839	862	839	862	15,200	862
2023-06-27	844	846	840	840	2,700	840
2023-06-26	851	851	824	842	22,600	842
2023-06-23	840	840	835	836	5,000	836
2023-06-22	840	842	837	840	8,400	840
2023-06-21	837	840	837	840	5,000	840
2023-06-20	839	839	837	838	4,000	838
2023-06-19	835	838	835	837	9,000	837
2023-06-16	830	834	830	833	1,500	833
2023-06-15	837	837	830	830	5,000	830
2023-06-14	832	840	830	837	9,300	837
2023-06-13	833	833	830	831	1,300	831
2023-06-12	833	834	831	833	1,700	833
2023-06-09	832	836	829	832	4,600	832
2023-06-08	834	836	833	836	3,400	836
2023-06-07	834	834	829	832	1,500	832
2023-06-06	829	832	826	832	2,700	832
2023-06-05	826	829	822	829	5,700	829
2023-06-02	826	826	821	826	3,700	826
2023-06-01	822	826	822	826	200	826
2023-05-31	828	828	822	822	2,700	822
2023-05-30	826	826	821	821	1,900	821
2023-05-29	828	828	822	824	1,500	824
2023-05-26	831	831	820	820	7,000	820
2023-05-25	836	836	831	831	3,500	831
2023-05-24	831	837	831	837	4,600	837
2023-05-23	835	836	830	836	7,100	836
2023-05-22	837	837	833	835	6,200	835
2023-05-19	834	835	832	834	10,600	834
2023-05-18	825	833	824	831	19,500	831
2023-05-17	818	821	815	821	6,900	821
2023-05-16	813	816	813	815	3,600	815
2023-05-15	818	818	812	812	8,200	812
2023-05-12	818	819	813	817	5,200	817
2023-05-11	812	817	812	817	1,500	817
2023-05-10	816	816	814	815	2,600	815
2023-05-09	812	816	812	816	4,400	816
2023-05-08	810	815	810	812	3,000	812
2023-05-02	809	813	809	812	7,000	812
2023-05-01	814	814	807	812	12,400	812
2023-04-28	816	816	809	814	3,200	814
2023-04-27	815	815	809	813	6,000	813
2023-04-26	814	815	812	815	1,900	815
2023-04-25	816	818	813	814	3,200	814
2023-04-24	813	816	812	812	6,000	812
2023-04-21	812	813	811	813	2,000	813
2023-04-20	813	814	812	812	3,600	812
2023-04-19	812	812	811	812	3,700	812
2023-04-18	814	814	813	814	3,500	814
2023-04-17	813	814	813	813	900	813
2023-04-14	812	812	811	811	5,400	811
2023-04-13	813	813	810	813	3,100	813
2023-04-12	811	813	810	813	2,000	813
2023-04-11	815	815	810	810	5,100	810
2023-04-10	813	815	812	812	2,000	812
2023-04-07	815	816	813	813	3,200	813
2023-04-06	814	814	811	812	52,600	812
2023-04-05	814	816	812	812	2,000	812
2023-04-04	816	816	814	814	1,400	814
2023-04-03	816	817	811	815	5,600	815
2023-03-31	819	819	810	813	9,100	813
2023-03-30	808	817	808	817	7,800	817
2023-03-29	838	839	831	835	5,600	835
2023-03-28	836	836	835	836	30,400	836
2023-03-27	830	836	830	836	3,100	836
2023-03-24	831	831	830	830	300	830
2023-03-23	836	836	832	835	800	835
2023-03-22	831	839	831	832	800	832
2023-03-20	838	838	831	831	5,500	831
2023-03-17	829	833	828	833	1,300	833
2023-03-16	825	832	815	825	7,500	825
2023-03-15	827	834	827	833	3,100	833
2023-03-14	834	834	820	827	13,200	827
2023-03-13	835	837	833	837	2,500	837
2023-03-10	841	842	830	841	9,500	841
2023-03-09	843	843	836	841	3,900	841
2023-03-08	841	843	837	843	4,900	843
2023-03-07	840	842	837	842	7,000	842
2023-03-06	839	840	837	840	2,400	840
2023-03-03	837	839	836	839	1,400	839
2023-03-02	839	839	837	837	1,700	837
2023-03-01	838	838	836	838	2,300	838
2023-02-28	841	841	839	839	2,600	839
2023-02-27	839	839	837	839	2,000	839
2023-02-24	835	838	834	838	4,000	838
2023-02-22	833	834	833	834	3,100	834
2023-02-21	834	834	831	833	5,400	833
2023-02-20	820	834	820	834	19,800	834
2023-02-17	818	819	817	819	2,900	819
2023-02-16	817	818	815	818	1,100	818
2023-02-15	816	818	815	816	3,800	816
2023-02-14	811	815	810	813	4,400	813
2023-02-13	820	820	809	813	12,800	813
2023-02-10	820	820	818	818	3,400	818
2023-02-09	820	821	817	820	4,800	820
2023-02-08	820	820	818	820	4,200	820
2023-02-07	819	820	817	820	3,900	820
2023-02-06	820	820	817	819	2,900	819
2023-02-03	812	820	812	819	7,800	819
2023-02-02	816	816	813	814	3,000	814
2023-02-01	815	816	815	815	1,100	815
2023-01-31	815	816	814	816	3,100	816
2023-01-30	815	815	815	815	700	815
2023-01-27	815	816	813	814	3,300	814
2023-01-26	815	815	814	815	500	815
2023-01-25	813	815	813	814	2,900	814
2023-01-24	814	816	813	813	4,100	813
2023-01-23	815	815	812	815	3,100	815
2023-01-20	815	815	813	815	5,100	815
2023-01-19	811	814	811	814	3,400	814
2023-01-18	812	813	812	813	1,000	813
2023-01-17	813	813	812	813	500	813
2023-01-16	813	813	811	812	1,600	812
2023-01-13	813	813	811	813	800	813
2023-01-12	815	815	813	813	1,400	813
2023-01-11	813	814	813	814	2,400	814
2023-01-10	813	814	812	812	3,700	812
2023-01-06	811	812	811	812	200	812
2023-01-05	812	813	810	811	1,200	811
2023-01-04	809	810	809	810	3,600	810

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