6200 (株)インソース 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 | 1,039 | 1,048 | 1,025 | 1,031 | 169,700 | 1,031 |
| 2024-11-20 | 1,042 | 1,048 | 1,020 | 1,022 | 209,200 | 1,022 |
| 2024-11-19 | 1,025 | 1,035 | 1,013 | 1,015 | 166,900 | 1,015 |
| 2024-11-18 | 1,003 | 1,043 | 1,003 | 1,022 | 190,900 | 1,022 |
| 2024-11-15 | 1,046 | 1,046 | 1,012 | 1,012 | 241,800 | 1,012 |
| 2024-11-14 | 1,039 | 1,045 | 1,022 | 1,030 | 160,300 | 1,030 |
| 2024-11-13 | 1,060 | 1,067 | 1,040 | 1,050 | 286,600 | 1,050 |
| 2024-11-12 | 1,087 | 1,106 | 1,066 | 1,067 | 294,600 | 1,067 |
| 2024-11-11 | 1,036 | 1,085 | 1,020 | 1,080 | 361,400 | 1,080 |
| 2024-11-08 | 1,050 | 1,062 | 1,033 | 1,035 | 219,700 | 1,035 |
| 2024-11-07 | 1,060 | 1,077 | 1,038 | 1,049 | 555,600 | 1,049 |
| 2024-11-06 | 996 | 1,062 | 958 | 1,039 | 1,485,500 | 1,039 |
| 2024-11-05 | 980 | 982 | 946 | 969 | 532,800 | 969 |
| 2024-11-01 | 972 | 986 | 951 | 951 | 256,800 | 951 |
| 2024-10-31 | 979 | 989 | 971 | 971 | 231,300 | 971 |
| 2024-10-30 | 972 | 982 | 968 | 976 | 327,000 | 976 |
| 2024-10-29 | 964 | 975 | 959 | 969 | 251,100 | 969 |
| 2024-10-28 | 950 | 977 | 946 | 977 | 148,500 | 977 |
| 2024-10-25 | 957 | 965 | 943 | 957 | 171,600 | 957 |
| 2024-10-24 | 928 | 954 | 926 | 950 | 323,900 | 950 |
| 2024-10-23 | 961 | 970 | 947 | 958 | 421,800 | 958 |
| 2024-10-22 | 1,028 | 1,028 | 966 | 967 | 489,600 | 967 |
| 2024-10-21 | 1,017 | 1,043 | 1,010 | 1,041 | 242,900 | 1,041 |
| 2024-10-18 | 1,022 | 1,027 | 1,015 | 1,016 | 163,600 | 1,016 |
| 2024-10-17 | 1,046 | 1,056 | 1,021 | 1,030 | 339,700 | 1,030 |
| 2024-10-16 | 1,049 | 1,072 | 1,043 | 1,044 | 282,900 | 1,044 |
| 2024-10-15 | 1,055 | 1,065 | 1,041 | 1,064 | 170,800 | 1,064 |
| 2024-10-11 | 1,051 | 1,064 | 1,043 | 1,043 | 195,600 | 1,043 |
| 2024-10-10 | 1,078 | 1,078 | 1,042 | 1,054 | 242,600 | 1,054 |
| 2024-10-09 | 1,048 | 1,072 | 1,037 | 1,072 | 283,700 | 1,072 |
| 2024-10-08 | 1,030 | 1,047 | 1,015 | 1,045 | 341,800 | 1,045 |
| 2024-10-07 | 1,031 | 1,055 | 1,030 | 1,049 | 406,800 | 1,049 |
| 2024-10-04 | 1,010 | 1,030 | 1,010 | 1,015 | 319,600 | 1,015 |
| 2024-10-03 | 1,004 | 1,017 | 985 | 1,004 | 448,500 | 1,004 |
| 2024-10-02 | 992 | 1,003 | 983 | 986 | 565,200 | 986 |
| 2024-10-01 | 1,021 | 1,024 | 999 | 1,001 | 589,000 | 1,001 |
| 2024-09-30 | 1,010 | 1,040 | 1,006 | 1,022 | 530,500 | 1,022 |
| 2024-09-27 | 1,035 | 1,041 | 1,025 | 1,040 | 454,100 | 1,040 |
| 2024-09-26 | 1,045 | 1,060 | 1,021 | 1,060 | 760,700 | 1,060 |
| 2024-09-25 | 1,097 | 1,101 | 1,068 | 1,069 | 366,000 | 1,069 |
| 2024-09-24 | 1,105 | 1,108 | 1,092 | 1,103 | 318,900 | 1,103 |
| 2024-09-20 | 1,111 | 1,119 | 1,092 | 1,097 | 399,300 | 1,097 |
| 2024-09-19 | 1,094 | 1,111 | 1,089 | 1,095 | 549,100 | 1,095 |
| 2024-09-18 | 1,069 | 1,085 | 1,062 | 1,075 | 277,300 | 1,075 |
| 2024-09-17 | 1,058 | 1,059 | 1,022 | 1,055 | 383,600 | 1,055 |
| 2024-09-13 | 1,069 | 1,080 | 1,047 | 1,059 | 276,500 | 1,059 |
| 2024-09-12 | 1,065 | 1,072 | 1,053 | 1,072 | 302,600 | 1,072 |
| 2024-09-11 | 1,083 | 1,083 | 1,037 | 1,044 | 418,000 | 1,044 |
| 2024-09-10 | 1,064 | 1,081 | 1,054 | 1,072 | 278,700 | 1,072 |
| 2024-09-09 | 998 | 1,070 | 990 | 1,064 | 638,700 | 1,064 |
| 2024-09-06 | 1,067 | 1,069 | 1,037 | 1,054 | 497,600 | 1,054 |
| 2024-09-05 | 1,060 | 1,087 | 1,059 | 1,067 | 491,700 | 1,067 |
| 2024-09-04 | 1,055 | 1,090 | 1,055 | 1,072 | 664,900 | 1,072 |
| 2024-09-03 | 1,072 | 1,107 | 1,061 | 1,107 | 772,200 | 1,107 |
| 2024-09-02 | 1,092 | 1,110 | 1,042 | 1,042 | 645,100 | 1,042 |
| 2024-08-30 | 1,075 | 1,081 | 1,057 | 1,068 | 462,200 | 1,068 |
| 2024-08-29 | 1,047 | 1,084 | 1,040 | 1,075 | 797,100 | 1,075 |
| 2024-08-28 | 1,064 | 1,073 | 1,037 | 1,042 | 662,600 | 1,042 |
| 2024-08-27 | 1,040 | 1,058 | 1,036 | 1,045 | 799,700 | 1,045 |
| 2024-08-26 | 1,000 | 1,010 | 983 | 1,003 | 599,400 | 1,003 |
| 2024-08-23 | 960 | 970 | 955 | 965 | 270,200 | 965 |
| 2024-08-22 | 960 | 976 | 951 | 960 | 411,800 | 960 |
| 2024-08-21 | 919 | 947 | 915 | 939 | 413,900 | 939 |
| 2024-08-20 | 904 | 940 | 904 | 928 | 630,000 | 928 |
| 2024-08-19 | 882 | 895 | 871 | 878 | 279,100 | 878 |
| 2024-08-16 | 879 | 893 | 874 | 890 | 272,900 | 890 |
| 2024-08-15 | 859 | 872 | 852 | 869 | 305,400 | 869 |
| 2024-08-14 | 838 | 866 | 834 | 866 | 553,300 | 866 |
| 2024-08-13 | 843 | 848 | 829 | 838 | 512,200 | 838 |
| 2024-08-09 | 847 | 865 | 828 | 849 | 442,200 | 849 |
| 2024-08-08 | 815 | 854 | 803 | 833 | 398,800 | 833 |
| 2024-08-07 | 805 | 842 | 798 | 821 | 691,000 | 821 |
| 2024-08-06 | 815 | 839 | 804 | 835 | 641,600 | 835 |
| 2024-08-05 | 775 | 799 | 730 | 740 | 967,400 | 740 |
| 2024-08-02 | 863 | 869 | 828 | 833 | 840,500 | 833 |
| 2024-08-01 | 866 | 893 | 845 | 878 | 591,800 | 878 |
| 2024-07-31 | 863 | 878 | 843 | 877 | 336,100 | 877 |
| 2024-07-30 | 880 | 882 | 839 | 866 | 604,900 | 866 |
| 2024-07-29 | 893 | 909 | 860 | 876 | 688,700 | 876 |
| 2024-07-26 | 858 | 890 | 858 | 885 | 685,000 | 885 |
| 2024-07-25 | 832 | 852 | 821 | 847 | 521,900 | 847 |
| 2024-07-24 | 860 | 881 | 837 | 847 | 1,003,600 | 847 |
| 2024-07-23 | 850 | 888 | 835 | 851 | 1,329,600 | 851 |
| 2024-07-22 | 904 | 906 | 855 | 858 | 995,900 | 858 |
| 2024-07-19 | 869 | 885 | 864 | 874 | 463,800 | 874 |
| 2024-07-18 | 893 | 909 | 879 | 882 | 476,000 | 882 |
| 2024-07-17 | 881 | 903 | 877 | 890 | 420,100 | 890 |
| 2024-07-16 | 895 | 903 | 861 | 866 | 596,600 | 866 |
| 2024-07-12 | 850 | 899 | 850 | 883 | 538,000 | 883 |
| 2024-07-11 | 841 | 853 | 825 | 842 | 316,500 | 842 |
| 2024-07-10 | 827 | 836 | 824 | 836 | 239,200 | 836 |
| 2024-07-09 | 828 | 841 | 818 | 832 | 477,200 | 832 |
| 2024-07-08 | 828 | 835 | 814 | 820 | 488,200 | 820 |
| 2024-07-05 | 820 | 829 | 806 | 824 | 547,000 | 824 |
| 2024-07-04 | 798 | 823 | 782 | 820 | 874,500 | 820 |
| 2024-07-03 | 803 | 807 | 787 | 804 | 812,600 | 804 |
| 2024-07-02 | 841 | 846 | 785 | 795 | 1,290,800 | 795 |
| 2024-07-01 | 896 | 897 | 846 | 846 | 488,600 | 846 |
| 2024-06-28 | 902 | 903 | 878 | 891 | 333,900 | 891 |
| 2024-06-27 | 876 | 910 | 876 | 891 | 620,200 | 891 |
| 2024-06-26 | 849 | 880 | 835 | 874 | 688,900 | 874 |
| 2024-06-25 | 861 | 874 | 843 | 849 | 519,900 | 849 |
| 2024-06-24 | 869 | 870 | 851 | 856 | 518,100 | 856 |
| 2024-06-21 | 869 | 889 | 860 | 868 | 583,200 | 868 |
| 2024-06-20 | 875 | 879 | 857 | 877 | 453,100 | 877 |
| 2024-06-19 | 893 | 895 | 881 | 882 | 217,000 | 882 |
| 2024-06-18 | 900 | 903 | 887 | 896 | 206,500 | 896 |
| 2024-06-17 | 891 | 891 | 877 | 891 | 262,900 | 891 |
| 2024-06-14 | 897 | 912 | 881 | 897 | 461,700 | 897 |
| 2024-06-13 | 920 | 937 | 905 | 909 | 419,700 | 909 |
| 2024-06-12 | 915 | 925 | 905 | 909 | 337,600 | 909 |
| 2024-06-11 | 904 | 927 | 904 | 912 | 328,400 | 912 |
| 2024-06-10 | 915 | 916 | 890 | 904 | 505,600 | 904 |
| 2024-06-07 | 908 | 931 | 899 | 924 | 432,200 | 924 |
| 2024-06-06 | 938 | 940 | 897 | 913 | 661,300 | 913 |
| 2024-06-05 | 940 | 946 | 922 | 937 | 590,500 | 937 |
| 2024-06-04 | 938 | 960 | 934 | 955 | 479,800 | 955 |
| 2024-06-03 | 1,002 | 1,003 | 953 | 958 | 515,500 | 958 |
| 2024-05-31 | 945 | 968 | 930 | 966 | 489,800 | 966 |
| 2024-05-30 | 896 | 944 | 876 | 936 | 864,000 | 936 |
| 2024-05-29 | 942 | 951 | 917 | 926 | 545,500 | 926 |
| 2024-05-28 | 937 | 962 | 935 | 957 | 432,100 | 957 |
| 2024-05-27 | 933 | 941 | 920 | 925 | 339,100 | 925 |
| 2024-05-24 | 904 | 929 | 894 | 929 | 747,600 | 929 |
| 2024-05-23 | 967 | 972 | 944 | 951 | 648,100 | 951 |
| 2024-05-22 | 997 | 998 | 969 | 975 | 719,300 | 975 |
| 2024-05-21 | 1,034 | 1,049 | 1,003 | 1,012 | 602,900 | 1,012 |
| 2024-05-20 | 1,011 | 1,031 | 1,009 | 1,023 | 946,900 | 1,023 |
| 2024-05-17 | 989 | 1,002 | 966 | 970 | 689,900 | 970 |
| 2024-05-16 | 960 | 986 | 960 | 974 | 719,400 | 974 |
| 2024-05-15 | 962 | 980 | 946 | 947 | 877,400 | 947 |
| 2024-05-14 | 886 | 945 | 875 | 938 | 1,164,200 | 938 |
| 2024-05-13 | 922 | 925 | 858 | 871 | 1,420,400 | 871 |
| 2024-05-10 | 914 | 931 | 901 | 919 | 1,082,600 | 919 |
| 2024-05-09 | 956 | 964 | 903 | 906 | 2,681,300 | 906 |
| 2024-05-08 | 884 | 974 | 871 | 974 | 2,590,300 | 974 |
| 2024-05-07 | 808 | 827 | 799 | 824 | 863,200 | 824 |
| 2024-05-02 | 788 | 794 | 773 | 779 | 632,800 | 779 |
| 2024-05-01 | 762 | 806 | 757 | 799 | 882,700 | 799 |
| 2024-04-30 | 790 | 797 | 770 | 773 | 612,100 | 773 |
| 2024-04-26 | 760 | 786 | 753 | 779 | 1,192,800 | 779 |
| 2024-04-25 | 720 | 734 | 706 | 720 | 449,000 | 720 |
| 2024-04-24 | 731 | 740 | 723 | 725 | 487,200 | 725 |
| 2024-04-23 | 744 | 747 | 714 | 716 | 575,400 | 716 |
| 2024-04-22 | 713 | 744 | 710 | 739 | 732,600 | 739 |
| 2024-04-19 | 731 | 733 | 693 | 700 | 817,300 | 700 |
| 2024-04-18 | 745 | 755 | 724 | 740 | 612,800 | 740 |
| 2024-04-17 | 770 | 771 | 741 | 754 | 435,200 | 754 |
| 2024-04-16 | 776 | 786 | 769 | 779 | 298,000 | 779 |
| 2024-04-15 | 784 | 785 | 768 | 777 | 365,400 | 777 |
| 2024-04-12 | 809 | 831 | 798 | 803 | 331,300 | 803 |
| 2024-04-11 | 809 | 813 | 784 | 796 | 553,300 | 796 |
| 2024-04-10 | 854 | 855 | 824 | 824 | 301,900 | 824 |
| 2024-04-09 | 830 | 857 | 821 | 850 | 390,300 | 850 |
| 2024-04-08 | 834 | 861 | 818 | 830 | 593,700 | 830 |
| 2024-04-05 | 850 | 856 | 825 | 827 | 436,200 | 827 |
| 2024-04-04 | 856 | 873 | 843 | 861 | 586,400 | 861 |
| 2024-04-03 | 850 | 868 | 846 | 856 | 367,900 | 856 |
| 2024-04-02 | 891 | 900 | 858 | 862 | 586,700 | 862 |
| 2024-04-01 | 915 | 925 | 902 | 910 | 284,600 | 910 |
| 2024-03-29 | 916 | 926 | 902 | 911 | 306,100 | 911 |
| 2024-03-28 | 921 | 937 | 900 | 906 | 316,200 | 906 |
| 2024-03-27 | 923 | 941 | 906 | 910 | 490,100 | 910 |
| 2024-03-26 | 891 | 922 | 890 | 909 | 487,900 | 909 |
| 2024-03-25 | 906 | 918 | 894 | 898 | 367,000 | 898 |
| 2024-03-22 | 879 | 909 | 871 | 906 | 561,000 | 906 |
| 2024-03-21 | 875 | 889 | 865 | 867 | 380,900 | 867 |
| 2024-03-19 | 861 | 872 | 849 | 862 | 307,200 | 862 |
| 2024-03-18 | 829 | 860 | 828 | 858 | 318,600 | 858 |
| 2024-03-15 | 810 | 825 | 806 | 820 | 337,700 | 820 |
| 2024-03-14 | 843 | 856 | 815 | 815 | 449,900 | 815 |
| 2024-03-13 | 850 | 866 | 840 | 851 | 426,200 | 851 |
| 2024-03-12 | 818 | 854 | 806 | 851 | 444,900 | 851 |
| 2024-03-11 | 818 | 830 | 800 | 823 | 587,000 | 823 |
| 2024-03-08 | 862 | 865 | 834 | 843 | 802,700 | 843 |
| 2024-03-07 | 899 | 902 | 860 | 875 | 690,800 | 875 |
| 2024-03-06 | 908 | 929 | 898 | 905 | 589,700 | 905 |
| 2024-03-05 | 920 | 943 | 904 | 916 | 1,119,300 | 916 |
| 2024-03-04 | 886 | 917 | 886 | 914 | 828,900 | 914 |
| 2024-03-01 | 892 | 923 | 883 | 883 | 807,300 | 883 |
| 2024-02-29 | 887 | 909 | 878 | 881 | 631,500 | 881 |
| 2024-02-28 | 874 | 917 | 873 | 889 | 911,500 | 889 |
| 2024-02-27 | 857 | 870 | 844 | 848 | 675,400 | 848 |
| 2024-02-26 | 830 | 863 | 823 | 827 | 738,600 | 827 |
| 2024-02-22 | 810 | 838 | 807 | 817 | 772,400 | 817 |
| 2024-02-21 | 800 | 808 | 785 | 802 | 418,500 | 802 |
| 2024-02-20 | 800 | 815 | 789 | 800 | 645,500 | 800 |
| 2024-02-19 | 748 | 793 | 737 | 791 | 672,500 | 791 |
| 2024-02-16 | 741 | 751 | 731 | 744 | 498,600 | 744 |
| 2024-02-15 | 737 | 748 | 727 | 740 | 399,100 | 740 |
| 2024-02-14 | 749 | 751 | 730 | 735 | 492,200 | 735 |
| 2024-02-13 | 766 | 778 | 758 | 764 | 570,700 | 764 |
| 2024-02-09 | 742 | 773 | 742 | 756 | 454,400 | 756 |
| 2024-02-08 | 770 | 771 | 745 | 752 | 648,900 | 752 |
| 2024-02-07 | 815 | 819 | 770 | 779 | 945,600 | 779 |
| 2024-02-06 | 825 | 843 | 810 | 816 | 578,900 | 816 |
| 2024-02-05 | 824 | 842 | 814 | 825 | 542,300 | 825 |
| 2024-02-02 | 817 | 841 | 815 | 827 | 545,900 | 827 |
| 2024-02-01 | 811 | 823 | 798 | 816 | 839,900 | 816 |
| 2024-01-31 | 865 | 880 | 813 | 841 | 1,156,400 | 841 |
| 2024-01-30 | 840 | 858 | 827 | 850 | 1,320,200 | 850 |
| 2024-01-29 | 821 | 838 | 800 | 828 | 1,066,100 | 828 |
| 2024-01-26 | 833 | 846 | 825 | 836 | 911,900 | 836 |
| 2024-01-25 | 830 | 841 | 815 | 838 | 726,300 | 838 |
| 2024-01-24 | 835 | 866 | 828 | 845 | 1,118,200 | 845 |
| 2024-01-23 | 831 | 834 | 810 | 813 | 640,800 | 813 |
| 2024-01-22 | 787 | 799 | 778 | 798 | 385,700 | 798 |
| 2024-01-19 | 773 | 785 | 766 | 775 | 378,900 | 775 |
| 2024-01-18 | 789 | 790 | 771 | 776 | 502,900 | 776 |
| 2024-01-17 | 802 | 806 | 785 | 792 | 587,700 | 792 |
| 2024-01-16 | 830 | 838 | 803 | 803 | 419,400 | 803 |
| 2024-01-15 | 839 | 840 | 812 | 824 | 453,900 | 824 |
| 2024-01-12 | 864 | 865 | 835 | 841 | 617,600 | 841 |
| 2024-01-11 | 903 | 903 | 871 | 872 | 420,000 | 872 |
| 2024-01-10 | 879 | 903 | 869 | 900 | 500,800 | 900 |
| 2024-01-09 | 862 | 875 | 855 | 874 | 393,700 | 874 |
| 2024-01-05 | 890 | 894 | 850 | 850 | 408,300 | 850 |
| 2024-01-04 | 869 | 887 | 853 | 887 | 320,500 | 887 |
分割・併合履歴 ： [2022-12-29]1株→2株 [2020-12-29]1株→2株 [2019-08-29]1株→1.25株 [2018-04-25]1株→2株
