6200 (株)インソースの時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,380	1,468	1,370	1,447	64,400	144.70
2016-12-29	1,420	1,451	1,390	1,401	81,000	140.10
2016-12-28	1,472	1,540	1,432	1,450	128,300	145
2016-12-27	1,460	1,530	1,420	1,442	152,400	144.20
2016-12-26	1,424	1,472	1,355	1,454	137,400	145.40
2016-12-22	1,530	1,580	1,367	1,394	441,000	139.40
2016-12-21	1,400	1,523	1,355	1,500	181,100	150
2016-12-20	1,317	1,479	1,291	1,423	244,000	142.30
2016-12-19	1,253	1,347	1,230	1,279	90,500	127.90
2016-12-16	1,263	1,320	1,208	1,280	134,200	128
2016-12-15	1,299	1,335	1,265	1,276	173,600	127.60
2016-12-14	1,370	1,395	1,255	1,264	367,000	126.40
2016-12-13	1,186	1,516	1,186	1,430	543,600	143
2016-12-12	1,171	1,216	1,169	1,216	41,700	121.60
2016-12-09	1,148	1,186	1,132	1,167	59,000	116.70
2016-12-08	1,226	1,226	1,164	1,178	14,500	117.80
2016-12-07	1,206	1,230	1,167	1,206	28,800	120.60
2016-12-06	1,150	1,257	1,150	1,193	62,300	119.30
2016-12-05	1,163	1,206	1,091	1,180	60,100	118
2016-12-02	1,198	1,218	1,158	1,173	48,900	117.30
2016-12-01	1,160	1,287	1,151	1,201	124,700	120.10
2016-11-30	1,192	1,204	1,143	1,169	136,500	116.90
2016-11-29	1,100	1,330	1,081	1,240	399,000	124
2016-11-28	1,109	1,184	1,087	1,094	122,900	109.40
2016-11-25	1,140	1,180	1,073	1,139	240,700	113.90
2016-11-24	1,150	1,301	1,139	1,189	441,400	118.90
2016-11-22	1,062	1,281	985	1,160	917,300	116
2016-11-21	943	1,063	930	1,063	178,700	106.30
2016-11-18	910	929	905	913	93,200	91.30
2016-11-17	875	927	870	924	157,500	92.40
2016-11-16	834	872	833	865	130,900	86.50
2016-11-15	830	830	811	830	57,100	83
2016-11-14	830	831	801	816	116,800	81.60
2016-11-11	770	785	760	775	42,600	77.50
2016-11-10	750	764	745	759	29,900	75.90
2016-11-09	767	767	702	716	69,400	71.60
2016-11-08	765	768	754	758	16,300	75.80
2016-11-07	770	772	748	761	15,500	76.10
2016-11-04	772	774	740	755	50,800	75.50
2016-11-02	821	821	773	788	70,800	78.80
2016-11-01	819	840	819	829	88,500	82.90
2016-10-31	817	824	808	812	28,100	81.20
2016-10-28	782	813	782	812	54,800	81.20
2016-10-27	799	800	777	781	20,300	78.10
2016-10-26	783	806	775	796	37,700	79.60
2016-10-25	780	791	770	789	51,500	78.90
2016-10-24	755	773	755	765	35,900	76.50
2016-10-21	818	818	755	766	75,900	76.60
2016-10-20	820	839	802	807	136,400	80.70
2016-10-19	802	808	790	808	44,500	80.80
2016-10-17	779	808	771	806	155,600	80.60
2016-10-13	750	765	749	753	40,300	75.30
2016-10-12	742	770	742	751	44,400	75.10
2016-10-11	760	763	734	741	48,900	74.10
2016-10-07	774	785	750	760	135,200	76
2016-10-06	719	810	712	761	491,800	76.10
2016-10-05	697	711	693	703	44,700	70.30
2016-10-04	689	699	689	693	18,200	69.30
2016-10-03	695	698	689	691	22,500	69.10
2016-09-30	693	693	682	685	30,900	68.50
2016-09-29	712	714	696	701	39,400	70.10
2016-09-28	684	708	681	706	76,200	70.60
2016-09-27	673	694	671	680	48,000	68
2016-09-26	700	714	676	683	63,400	68.30
2016-09-23	672	686	669	684	25,200	68.40
2016-09-21	659	666	653	666	32,300	66.60
2016-09-20	660	665	656	660	20,000	66
2016-09-16	677	680	660	662	24,000	66.20
2016-09-15	674	674	653	657	40,800	65.70
2016-09-14	687	708	669	671	79,400	67.10
2016-09-13	673	683	669	683	47,300	68.30
2016-09-12	668	670	657	665	63,900	66.50
2016-09-09	680	685	671	678	57,800	67.80
2016-09-08	673	675	662	674	30,500	67.40
2016-09-07	656	676	655	667	44,600	66.70
2016-09-06	672	672	652	660	86,600	66
2016-09-05	683	688	668	672	57,800	67.20
2016-09-02	705	707	688	688	44,200	68.80
2016-09-01	688	706	682	705	74,900	70.50
2016-08-31	685	688	680	686	37,900	68.60
2016-08-30	684	690	680	684	52,100	68.40
2016-08-29	698	698	681	688	54,100	68.80
2016-08-26	707	718	690	691	82,500	69.10
2016-08-25	727	727	706	710	104,600	71
2016-08-24	744	748	728	730	53,500	73
2016-08-23	745	750	733	736	119,400	73.60
2016-08-22	850	859	745	745	724,200	74.50
2016-08-19	728	733	716	731	53,800	73.10
2016-08-18	726	728	711	721	53,800	72.10
2016-08-17	736	741	721	726	75,700	72.60
2016-08-16	750	764	740	741	76,100	74.10
2016-08-15	741	765	740	756	93,000	75.60
2016-08-12	740	757	730	746	92,900	74.60
2016-08-10	765	790	744	752	118,800	75.20
2016-08-09	760	770	733	765	125,900	76.50
2016-08-08	780	780	732	742	125,000	74.20
2016-08-05	745	788	745	753	237,700	75.30
2016-08-04	759	843	745	752	1,248,000	75.20
2016-08-03	710	760	710	745	336,900	74.50
2016-08-02	756	760	724	725	287,000	72.50
2016-08-01	780	841	750	753	1,127,400	75.30
2016-07-29	741	791	690	741	734,300	74.10
2016-07-28	750	819	716	740	1,312,900	74
2016-07-27	813	813	707	720	1,281,000	72
2016-07-26	1,050	1,092	792	838	4,638,300	83.80
2016-07-25	847	942	842	942	1,461,500	94.20
2016-07-22	792	792	792	792	89,500	79.20
2016-07-21	810	945	678	692	8,408,200	69.20

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

2024年05月
日	月	火	水	木	金	土
« 04月30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	31

6200 (株)インソース の時系列データ [2016年度]

6200 (株)インソースの時系列データ [2016年度]