5843 ニッポンインシュア(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-07-11 | 2,250 | 2,266 | 2,180 | 2,189 | 21,600 | 2,189 |
| 2025-07-10 | 2,213 | 2,299 | 2,209 | 2,245 | 13,300 | 2,245 |
| 2025-07-09 | 2,139 | 2,200 | 2,092 | 2,199 | 16,100 | 2,199 |
| 2025-07-08 | 2,045 | 2,140 | 2,025 | 2,139 | 30,300 | 2,139 |
| 2025-07-07 | 2,084 | 2,126 | 2,037 | 2,041 | 11,600 | 2,041 |
| 2025-07-04 | 2,078 | 2,078 | 2,016 | 2,041 | 12,200 | 2,041 |
| 2025-07-03 | 2,076 | 2,076 | 2,000 | 2,028 | 15,500 | 2,028 |
| 2025-07-02 | 2,100 | 2,141 | 2,060 | 2,072 | 34,700 | 2,072 |
| 2025-07-01 | 2,008 | 2,171 | 2,008 | 2,114 | 60,100 | 2,114 |
| 2025-06-30 | 2,066 | 2,095 | 1,980 | 1,981 | 15,700 | 1,981 |
| 2025-06-27 | 2,004 | 2,044 | 1,981 | 2,016 | 16,900 | 2,016 |
| 2025-06-26 | 2,069 | 2,126 | 2,004 | 2,004 | 17,500 | 2,004 |
| 2025-06-25 | 1,984 | 2,050 | 1,930 | 2,050 | 33,500 | 2,050 |
| 2025-06-24 | 1,834 | 1,967 | 1,834 | 1,967 | 39,000 | 1,967 |
| 2025-06-23 | 1,789 | 1,844 | 1,785 | 1,840 | 26,800 | 1,840 |
| 2025-06-20 | 1,792 | 1,792 | 1,764 | 1,786 | 10,600 | 1,786 |
| 2025-06-19 | 1,777 | 1,790 | 1,768 | 1,778 | 19,800 | 1,778 |
| 2025-06-18 | 1,798 | 1,814 | 1,783 | 1,789 | 23,300 | 1,789 |
| 2025-06-17 | 1,796 | 1,810 | 1,783 | 1,792 | 11,700 | 1,792 |
| 2025-06-16 | 1,767 | 1,824 | 1,760 | 1,768 | 29,800 | 1,768 |
| 2025-06-13 | 1,800 | 1,800 | 1,740 | 1,767 | 28,800 | 1,767 |
| 2025-06-12 | 1,829 | 1,845 | 1,789 | 1,797 | 47,500 | 1,797 |
| 2025-06-11 | 1,787 | 1,834 | 1,785 | 1,834 | 14,900 | 1,834 |
| 2025-06-10 | 1,795 | 1,820 | 1,777 | 1,785 | 21,900 | 1,785 |
| 2025-06-09 | 1,777 | 1,810 | 1,777 | 1,782 | 23,700 | 1,782 |
| 2025-06-06 | 1,774 | 1,797 | 1,730 | 1,737 | 42,700 | 1,737 |
| 2025-06-05 | 1,822 | 1,835 | 1,779 | 1,781 | 35,500 | 1,781 |
| 2025-06-04 | 1,837 | 1,845 | 1,819 | 1,819 | 10,300 | 1,819 |
| 2025-06-03 | 1,847 | 1,847 | 1,814 | 1,833 | 13,000 | 1,833 |
| 2025-06-02 | 1,833 | 1,848 | 1,823 | 1,844 | 6,400 | 1,844 |
| 2025-05-30 | 1,820 | 1,843 | 1,820 | 1,834 | 4,800 | 1,834 |
| 2025-05-29 | 1,815 | 1,855 | 1,815 | 1,820 | 10,700 | 1,820 |
| 2025-05-28 | 1,841 | 1,847 | 1,814 | 1,814 | 11,300 | 1,814 |
| 2025-05-27 | 1,851 | 1,863 | 1,834 | 1,841 | 7,800 | 1,841 |
| 2025-05-26 | 1,823 | 1,865 | 1,823 | 1,865 | 7,500 | 1,865 |
| 2025-05-23 | 1,827 | 1,870 | 1,822 | 1,822 | 10,500 | 1,822 |
| 2025-05-22 | 1,831 | 1,852 | 1,814 | 1,819 | 20,800 | 1,819 |
| 2025-05-21 | 1,900 | 1,940 | 1,852 | 1,852 | 32,100 | 1,852 |
| 2025-05-20 | 1,833 | 1,917 | 1,833 | 1,880 | 23,700 | 1,880 |
| 2025-05-19 | 1,850 | 1,884 | 1,820 | 1,830 | 25,400 | 1,830 |
| 2025-05-16 | 1,845 | 1,892 | 1,761 | 1,810 | 96,700 | 1,810 |
| 2025-05-15 | 1,883 | 1,995 | 1,807 | 1,860 | 190,600 | 1,860 |
| 2025-05-14 | 1,768 | 1,900 | 1,768 | 1,821 | 75,900 | 1,821 |
| 2025-05-13 | 1,795 | 1,795 | 1,740 | 1,771 | 9,100 | 1,771 |
| 2025-05-12 | 1,785 | 1,818 | 1,750 | 1,768 | 7,500 | 1,768 |
| 2025-05-09 | 1,774 | 1,818 | 1,773 | 1,795 | 1,700 | 1,795 |
| 2025-05-08 | 1,801 | 1,801 | 1,778 | 1,778 | 3,300 | 1,778 |
| 2025-05-07 | 1,780 | 1,812 | 1,780 | 1,795 | 3,600 | 1,795 |
| 2025-05-02 | 1,816 | 1,816 | 1,760 | 1,769 | 6,000 | 1,769 |
| 2025-05-01 | 1,811 | 1,811 | 1,780 | 1,802 | 1,700 | 1,802 |
| 2025-04-30 | 1,718 | 1,810 | 1,718 | 1,771 | 7,400 | 1,771 |
| 2025-04-28 | 1,716 | 1,750 | 1,700 | 1,730 | 8,500 | 1,730 |
| 2025-04-25 | 1,778 | 1,778 | 1,728 | 1,728 | 7,100 | 1,728 |
| 2025-04-24 | 1,750 | 1,778 | 1,747 | 1,762 | 5,500 | 1,762 |
| 2025-04-23 | 1,815 | 1,815 | 1,731 | 1,761 | 9,200 | 1,761 |
| 2025-04-22 | 1,854 | 1,874 | 1,818 | 1,818 | 4,600 | 1,818 |
| 2025-04-21 | 1,887 | 1,894 | 1,821 | 1,854 | 6,900 | 1,854 |
| 2025-04-18 | 1,888 | 1,888 | 1,817 | 1,867 | 5,600 | 1,867 |
| 2025-04-17 | 1,759 | 1,860 | 1,758 | 1,857 | 10,400 | 1,857 |
| 2025-04-16 | 1,783 | 1,804 | 1,745 | 1,769 | 7,000 | 1,769 |
| 2025-04-15 | 1,808 | 1,810 | 1,750 | 1,783 | 5,700 | 1,783 |
| 2025-04-14 | 1,784 | 1,821 | 1,763 | 1,805 | 7,700 | 1,805 |
| 2025-04-11 | 1,670 | 1,745 | 1,620 | 1,744 | 19,900 | 1,744 |
| 2025-04-10 | 1,672 | 1,700 | 1,661 | 1,670 | 6,400 | 1,670 |
| 2025-04-09 | 1,599 | 1,620 | 1,556 | 1,592 | 8,000 | 1,592 |
| 2025-04-08 | 1,630 | 1,686 | 1,611 | 1,620 | 20,200 | 1,620 |
| 2025-04-07 | 1,480 | 1,569 | 1,440 | 1,553 | 32,400 | 1,553 |
| 2025-04-04 | 1,663 | 1,664 | 1,502 | 1,627 | 34,400 | 1,627 |
| 2025-04-03 | 1,697 | 1,785 | 1,694 | 1,703 | 11,900 | 1,703 |
| 2025-04-02 | 1,817 | 1,817 | 1,680 | 1,754 | 15,200 | 1,754 |
| 2025-04-01 | 1,735 | 1,898 | 1,720 | 1,760 | 25,700 | 1,760 |
| 2025-03-31 | 1,646 | 1,739 | 1,632 | 1,739 | 20,300 | 1,739 |
| 2025-03-28 | 1,608 | 1,682 | 1,608 | 1,663 | 14,600 | 1,663 |
| 2025-03-27 | 1,636 | 1,669 | 1,611 | 1,620 | 13,200 | 1,620 |
| 2025-03-26 | 1,681 | 1,709 | 1,640 | 1,676 | 8,200 | 1,676 |
| 2025-03-25 | 1,738 | 1,746 | 1,651 | 1,695 | 8,500 | 1,695 |
| 2025-03-24 | 1,720 | 1,738 | 1,698 | 1,738 | 6,200 | 1,738 |
| 2025-03-21 | 1,712 | 1,739 | 1,680 | 1,717 | 6,400 | 1,717 |
| 2025-03-19 | 1,732 | 1,743 | 1,710 | 1,717 | 8,800 | 1,717 |
| 2025-03-18 | 1,699 | 1,743 | 1,679 | 1,743 | 17,100 | 1,743 |
| 2025-03-17 | 1,630 | 1,687 | 1,630 | 1,687 | 7,800 | 1,687 |
| 2025-03-14 | 1,639 | 1,640 | 1,615 | 1,630 | 6,800 | 1,630 |
| 2025-03-13 | 1,578 | 1,704 | 1,562 | 1,623 | 13,200 | 1,623 |
| 2025-03-12 | 1,555 | 1,574 | 1,544 | 1,571 | 3,200 | 1,571 |
| 2025-03-11 | 1,545 | 1,558 | 1,510 | 1,543 | 6,600 | 1,543 |
| 2025-03-10 | 1,540 | 1,590 | 1,531 | 1,573 | 6,800 | 1,573 |
| 2025-03-07 | 1,550 | 1,550 | 1,499 | 1,540 | 17,200 | 1,540 |
| 2025-03-06 | 1,609 | 1,633 | 1,550 | 1,560 | 26,700 | 1,560 |
| 2025-03-05 | 1,665 | 1,665 | 1,574 | 1,604 | 31,100 | 1,604 |
| 2025-03-04 | 1,608 | 1,697 | 1,602 | 1,659 | 20,900 | 1,659 |
| 2025-03-03 | 1,520 | 1,595 | 1,520 | 1,595 | 15,800 | 1,595 |
| 2025-02-28 | 1,501 | 1,515 | 1,501 | 1,515 | 3,800 | 1,515 |
| 2025-02-27 | 1,526 | 1,526 | 1,510 | 1,513 | 2,200 | 1,513 |
| 2025-02-26 | 1,529 | 1,529 | 1,491 | 1,526 | 2,000 | 1,526 |
| 2025-02-25 | 1,528 | 1,564 | 1,475 | 1,528 | 9,100 | 1,528 |
| 2025-02-21 | 1,488 | 1,526 | 1,452 | 1,526 | 6,800 | 1,526 |
| 2025-02-20 | 1,490 | 1,528 | 1,453 | 1,476 | 7,700 | 1,476 |
| 2025-02-19 | 1,562 | 1,610 | 1,490 | 1,490 | 20,000 | 1,490 |
| 2025-02-18 | 1,501 | 1,640 | 1,501 | 1,590 | 36,100 | 1,590 |
| 2025-02-17 | 1,490 | 1,490 | 1,460 | 1,488 | 17,500 | 1,488 |
| 2025-02-14 | 1,414 | 1,415 | 1,306 | 1,370 | 38,900 | 1,370 |
| 2025-02-13 | 1,287 | 1,399 | 1,275 | 1,399 | 23,100 | 1,399 |
| 2025-02-12 | 1,260 | 1,330 | 1,240 | 1,284 | 33,400 | 1,284 |
| 2025-02-10 | 1,223 | 1,244 | 1,215 | 1,230 | 4,400 | 1,230 |
| 2025-02-07 | 1,232 | 1,232 | 1,223 | 1,231 | 1,800 | 1,231 |
| 2025-02-06 | 1,220 | 1,227 | 1,215 | 1,220 | 1,500 | 1,220 |
| 2025-02-05 | 1,218 | 1,221 | 1,210 | 1,211 | 6,700 | 1,211 |
| 2025-02-04 | 1,210 | 1,225 | 1,205 | 1,215 | 5,200 | 1,215 |
| 2025-02-03 | 1,240 | 1,240 | 1,220 | 1,220 | 2,000 | 1,220 |
| 2025-01-31 | 1,222 | 1,239 | 1,222 | 1,239 | 1,200 | 1,239 |
| 2025-01-30 | 1,233 | 1,235 | 1,224 | 1,224 | 2,600 | 1,224 |
| 2025-01-29 | 1,254 | 1,254 | 1,233 | 1,233 | 1,700 | 1,233 |
| 2025-01-28 | 1,220 | 1,249 | 1,220 | 1,249 | 2,800 | 1,249 |
| 2025-01-27 | 1,248 | 1,248 | 1,215 | 1,215 | 3,300 | 1,215 |
| 2025-01-24 | 1,211 | 1,238 | 1,205 | 1,238 | 3,700 | 1,238 |
| 2025-01-23 | 1,210 | 1,212 | 1,201 | 1,203 | 1,900 | 1,203 |
| 2025-01-22 | 1,227 | 1,239 | 1,220 | 1,239 | 3,500 | 1,239 |
| 2025-01-21 | 1,200 | 1,227 | 1,200 | 1,227 | 2,100 | 1,227 |
| 2025-01-20 | 1,196 | 1,210 | 1,196 | 1,200 | 4,900 | 1,200 |
| 2025-01-17 | 1,214 | 1,214 | 1,187 | 1,200 | 4,300 | 1,200 |
| 2025-01-16 | 1,210 | 1,229 | 1,210 | 1,229 | 1,900 | 1,229 |
| 2025-01-15 | 1,220 | 1,245 | 1,210 | 1,212 | 5,900 | 1,212 |
| 2025-01-14 | 1,233 | 1,235 | 1,205 | 1,220 | 6,400 | 1,220 |
| 2025-01-10 | 1,230 | 1,239 | 1,224 | 1,224 | 1,600 | 1,224 |
| 2025-01-09 | 1,240 | 1,240 | 1,206 | 1,218 | 4,400 | 1,218 |
| 2025-01-08 | 1,247 | 1,247 | 1,235 | 1,241 | 3,700 | 1,241 |
| 2025-01-07 | 1,258 | 1,270 | 1,234 | 1,234 | 10,600 | 1,234 |
| 2025-01-06 | 1,276 | 1,276 | 1,218 | 1,250 | 23,800 | 1,250 |
分割・併合履歴 ： なし