6200 (株)インソースの時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	3,600	3,680	3,535	3,585	90,700	358.50
2017-12-28	3,565	3,750	3,555	3,620	129,000	362
2017-12-27	3,500	3,540	3,370	3,540	96,500	354
2017-12-26	3,305	3,495	3,295	3,455	91,900	345.50
2017-12-25	3,295	3,305	3,225	3,285	30,300	328.50
2017-12-22	3,200	3,310	3,190	3,270	60,300	327
2017-12-21	3,230	3,255	3,110	3,175	48,100	317.50
2017-12-20	3,295	3,295	3,165	3,235	47,500	323.50
2017-12-19	3,215	3,295	3,120	3,165	70,600	316.50
2017-12-18	3,105	3,210	3,070	3,145	101,100	314.50
2017-12-15	3,020	3,115	2,985	3,095	64,200	309.50
2017-12-14	3,050	3,070	2,931	3,005	65,500	300.50
2017-12-13	2,924	3,045	2,876	3,025	80,800	302.50
2017-12-12	2,870	2,964	2,870	2,951	82,500	295.10
2017-12-11	2,900	2,923	2,820	2,842	68,600	284.20
2017-12-08	2,800	2,886	2,750	2,873	76,700	287.30
2017-12-07	2,700	2,843	2,700	2,796	103,500	279.60
2017-12-06	2,790	2,790	2,640	2,680	111,700	268
2017-12-05	2,793	2,861	2,750	2,794	90,600	279.40
2017-12-04	2,774	2,963	2,751	2,789	212,900	278.90
2017-12-01	3,015	3,170	2,781	2,783	277,700	278.30
2017-11-30	2,862	2,982	2,751	2,982	169,300	298.20
2017-11-29	2,702	2,867	2,681	2,806	154,200	280.60
2017-11-28	2,690	2,770	2,631	2,667	102,300	266.70
2017-11-27	2,600	2,706	2,588	2,675	140,300	267.50
2017-11-24	2,435	2,561	2,435	2,542	96,200	254.20
2017-11-22	2,450	2,507	2,382	2,435	109,100	243.50
2017-11-21	2,478	2,478	2,411	2,452	88,000	245.20
2017-11-20	2,335	2,468	2,300	2,450	134,400	245
2017-11-17	2,337	2,360	2,278	2,325	113,000	232.50
2017-11-16	2,235	2,347	2,221	2,325	241,600	232.50
2017-11-15	2,170	2,237	2,152	2,189	145,000	218.90
2017-11-13	2,100	2,192	2,092	2,146	374,100	214.60
2017-11-10	1,930	1,968	1,921	1,955	34,900	195.50
2017-11-09	1,942	1,974	1,920	1,968	83,800	196.80
2017-11-08	1,891	1,944	1,881	1,938	39,300	193.80
2017-11-07	1,885	1,915	1,860	1,898	27,000	189.80
2017-11-06	1,914	1,929	1,885	1,898	31,400	189.80
2017-11-02	1,951	1,955	1,907	1,919	34,300	191.90
2017-11-01	1,956	1,978	1,950	1,959	51,200	195.90
2017-10-31	1,985	1,987	1,934	1,961	38,700	196.10
2017-10-30	1,930	1,972	1,926	1,972	78,100	197.20
2017-10-27	1,891	1,917	1,884	1,908	23,700	190.80
2017-10-26	1,884	1,921	1,861	1,867	29,700	186.70
2017-10-25	1,945	1,945	1,894	1,894	41,600	189.40
2017-10-24	1,864	1,932	1,864	1,928	47,400	192.80
2017-10-23	1,893	1,907	1,862	1,864	28,100	186.40
2017-10-20	1,869	1,895	1,869	1,884	14,700	188.40
2017-10-19	1,872	1,891	1,871	1,885	22,300	188.50
2017-10-18	1,895	1,897	1,866	1,875	16,400	187.50
2017-10-17	1,886	1,916	1,884	1,895	31,500	189.50
2017-10-16	1,915	1,918	1,888	1,889	22,800	188.90
2017-10-13	1,898	1,925	1,889	1,915	24,800	191.50
2017-10-12	1,936	1,942	1,900	1,909	25,600	190.90
2017-10-11	1,947	1,952	1,909	1,930	31,500	193
2017-10-10	1,911	1,947	1,908	1,921	27,800	192.10
2017-10-06	1,883	1,906	1,880	1,906	23,600	190.60
2017-10-05	1,885	1,911	1,881	1,890	45,900	189
2017-10-04	1,943	1,965	1,896	1,899	68,400	189.90
2017-10-03	1,862	1,970	1,849	1,969	139,800	196.90
2017-10-02	1,825	1,842	1,788	1,823	36,900	182.30
2017-09-29	1,800	1,835	1,800	1,806	35,100	180.60
2017-09-28	1,855	1,867	1,811	1,818	33,400	181.80
2017-09-27	1,870	1,893	1,856	1,860	24,400	186
2017-09-26	1,881	1,922	1,875	1,879	63,000	187.90
2017-09-25	1,868	1,908	1,853	1,869	79,500	186.90
2017-09-22	1,868	1,868	1,801	1,804	53,900	180.40
2017-09-21	1,884	1,890	1,838	1,851	43,500	185.10
2017-09-20	1,823	1,864	1,817	1,863	52,900	186.30
2017-09-19	1,830	1,830	1,800	1,813	31,700	181.30
2017-09-15	1,790	1,834	1,781	1,794	47,000	179.40
2017-09-14	1,825	1,841	1,788	1,811	56,100	181.10
2017-09-13	1,833	1,840	1,796	1,825	139,100	182.50
2017-09-12	1,769	1,819	1,748	1,807	86,000	180.70
2017-09-11	1,700	1,743	1,690	1,734	74,400	173.40
2017-09-08	1,720	1,728	1,651	1,654	92,000	165.40
2017-09-07	1,764	1,765	1,676	1,699	76,400	169.90
2017-09-06	1,697	1,757	1,681	1,739	98,900	173.90
2017-09-05	1,880	1,885	1,735	1,741	115,500	174.10
2017-09-04	1,899	1,908	1,858	1,868	82,900	186.80
2017-09-01	2,005	2,006	1,926	1,935	134,600	193.50
2017-08-31	2,079	2,095	2,008	2,009	171,300	200.90
2017-08-30	2,059	2,117	2,001	2,080	391,600	208
2017-08-29	2,030	2,077	2,010	2,036	127,300	203.60
2017-08-28	2,003	2,043	2,003	2,031	54,200	203.10
2017-08-25	2,050	2,056	2,015	2,021	54,900	202.10
2017-08-24	2,000	2,051	1,984	2,040	75,200	204
2017-08-23	2,045	2,057	1,984	2,000	117,200	200
2017-08-22	1,930	2,005	1,925	1,989	84,200	198.90
2017-08-21	1,950	1,958	1,937	1,945	47,100	194.50
2017-08-18	1,915	1,957	1,912	1,937	49,400	193.70
2017-08-17	1,950	1,962	1,902	1,941	68,300	194.10
2017-08-16	1,884	1,973	1,884	1,955	125,300	195.50
2017-08-15	1,891	1,891	1,860	1,881	44,000	188.10
2017-08-14	1,888	1,922	1,849	1,851	103,900	185.10
2017-08-10	1,870	1,932	1,869	1,917	94,000	191.70
2017-08-09	1,863	1,873	1,815	1,863	63,100	186.30
2017-08-08	1,818	1,863	1,775	1,863	164,500	186.30
2017-08-07	1,860	1,862	1,810	1,818	85,600	181.80
2017-08-04	1,875	1,893	1,802	1,846	206,200	184.60
2017-08-03	1,922	1,989	1,879	1,893	95,700	189.30
2017-08-02	2,000	2,000	1,928	1,942	93,600	194.20
2017-08-01	1,958	2,003	1,910	1,966	132,100	196.60
2017-07-31	1,967	1,998	1,840	1,915	216,300	191.50
2017-07-28	2,020	2,056	1,994	2,002	80,800	200.20
2017-07-27	2,072	2,094	2,013	2,028	88,600	202.80
2017-07-26	2,058	2,075	2,048	2,058	53,900	205.80
2017-07-25	2,121	2,131	2,046	2,046	141,000	204.60
2017-07-24	2,157	2,162	2,121	2,121	75,300	212.10
2017-07-21	2,171	2,178	2,123	2,160	103,900	216
2017-07-20	2,220	2,223	2,171	2,175	78,900	217.50
2017-07-19	2,165	2,189	2,161	2,185	71,000	218.50
2017-07-18	2,249	2,255	2,148	2,180	257,500	218
2017-07-14	2,280	2,297	2,254	2,297	81,600	229.70
2017-07-13	2,260	2,290	2,245	2,279	73,400	227.90
2017-07-12	2,275	2,283	2,236	2,250	62,500	225
2017-07-11	2,242	2,280	2,232	2,264	78,300	226.40
2017-07-10	2,185	2,237	2,171	2,237	78,900	223.70
2017-07-07	2,147	2,182	2,131	2,171	48,800	217.10
2017-07-06	2,183	2,183	2,125	2,157	40,400	215.70
2017-07-05	2,165	2,205	2,101	2,147	72,000	214.70
2017-07-04	2,241	2,254	2,045	2,143	128,900	214.30
2017-07-03	2,245	2,248	2,207	2,240	48,000	224
2017-06-30	2,190	2,251	2,188	2,239	45,400	223.90
2017-06-29	2,218	2,228	2,200	2,220	40,100	222
2017-06-28	2,250	2,268	2,183	2,191	86,200	219.10
2017-06-27	2,260	2,272	2,237	2,260	42,300	226
2017-06-26	2,255	2,282	2,245	2,257	64,800	225.70
2017-06-23	2,300	2,305	2,195	2,234	146,300	223.40
2017-06-22	2,246	2,297	2,246	2,293	113,800	229.30
2017-06-21	2,227	2,269	2,206	2,246	83,700	224.60
2017-06-20	2,239	2,248	2,202	2,212	69,300	221.20
2017-06-19	2,163	2,234	2,161	2,222	122,500	222.20
2017-06-16	2,140	2,160	2,120	2,149	65,100	214.90
2017-06-15	2,175	2,213	2,121	2,135	143,500	213.50
2017-06-14	2,290	2,306	2,186	2,220	202,700	222
2017-06-13	2,150	2,353	2,135	2,318	416,500	231.80
2017-06-12	2,195	2,195	2,151	2,153	68,200	215.30
2017-06-09	2,174	2,199	2,150	2,199	130,200	219.90
2017-06-08	2,142	2,176	2,125	2,152	124,100	215.20
2017-06-07	2,086	2,137	2,060	2,135	65,800	213.50
2017-06-06	2,167	2,173	2,081	2,086	132,900	208.60
2017-06-05	2,102	2,155	2,102	2,130	158,200	213
2017-06-02	2,050	2,095	2,045	2,083	369,000	208.30
2017-06-01	2,070	2,125	2,058	2,061	207,400	206.10
2017-05-31	2,035	2,134	2,008	2,071	271,100	207.10
2017-05-30	2,011	2,036	1,945	2,016	93,300	201.60
2017-05-29	2,005	2,065	2,005	2,011	70,100	201.10
2017-05-26	2,022	2,034	1,973	1,980	104,400	198
2017-05-25	2,080	2,082	2,035	2,040	62,400	204
2017-05-24	2,092	2,097	2,004	2,070	90,800	207
2017-05-23	2,002	2,078	2,002	2,060	146,900	206
2017-05-22	1,913	1,997	1,895	1,997	120,000	199.70
2017-05-19	1,935	1,950	1,874	1,890	120,700	189
2017-05-18	1,838	1,916	1,822	1,895	113,000	189.50
2017-05-17	1,883	1,931	1,858	1,872	138,300	187.20
2017-05-16	1,960	1,997	1,863	1,892	247,700	189.20
2017-05-15	2,020	2,020	1,935	1,948	341,500	194.80
2017-05-12	2,206	2,220	2,162	2,170	82,300	217
2017-05-11	2,290	2,318	2,156	2,160	202,500	216
2017-05-10	2,174	2,285	2,137	2,260	179,900	226
2017-05-09	2,170	2,190	2,152	2,152	59,600	215.20
2017-05-08	2,230	2,230	2,132	2,159	127,700	215.90
2017-05-02	2,089	2,184	2,072	2,174	148,100	217.40
2017-05-01	2,032	2,080	2,032	2,069	40,200	206.90
2017-04-28	2,081	2,081	2,012	2,030	75,400	203
2017-04-27	2,020	2,100	2,008	2,084	79,200	208.40
2017-04-26	2,030	2,052	2,011	2,019	76,600	201.90
2017-04-25	2,005	2,057	2,002	2,013	90,600	201.30
2017-04-24	2,080	2,105	2,005	2,017	93,400	201.70
2017-04-21	2,110	2,135	2,057	2,074	57,900	207.40
2017-04-20	2,159	2,186	2,101	2,105	83,800	210.50
2017-04-19	2,200	2,225	2,110	2,138	118,500	213.80
2017-04-18	2,110	2,183	2,072	2,183	127,400	218.30
2017-04-17	2,050	2,110	2,001	2,047	108,400	204.70
2017-04-14	2,129	2,194	2,068	2,070	125,100	207
2017-04-13	2,139	2,197	2,067	2,171	158,900	217.10
2017-04-12	2,120	2,217	2,055	2,140	191,300	214
2017-04-11	2,187	2,210	2,105	2,186	134,000	218.60
2017-04-10	2,053	2,219	2,005	2,210	155,700	221
2017-04-07	2,039	2,100	1,955	2,027	178,200	202.70
2017-04-06	2,176	2,176	1,975	2,045	181,500	204.50
2017-04-05	2,112	2,215	2,098	2,149	118,000	214.90
2017-04-04	2,267	2,378	2,092	2,156	308,200	215.60
2017-04-03	2,399	2,400	2,180	2,245	322,600	224.50
2017-03-31	2,230	2,393	2,213	2,361	311,500	236.10
2017-03-30	2,127	2,240	2,127	2,239	210,600	223.90
2017-03-29	2,039	2,109	2,013	2,093	151,600	209.30
2017-03-28	2,050	2,073	1,975	2,001	141,600	200.10
2017-03-27	2,005	2,132	2,001	2,068	208,100	206.80
2017-03-24	2,050	2,065	1,964	1,988	371,300	198.80
2017-03-23	1,961	2,082	1,955	2,061	261,700	206.10
2017-03-22	1,910	2,010	1,905	1,955	136,000	195.50
2017-03-21	1,851	1,950	1,845	1,950	105,500	195
2017-03-17	1,890	1,936	1,832	1,857	93,900	185.70
2017-03-16	1,800	1,884	1,790	1,877	65,700	187.70
2017-03-15	1,813	1,875	1,802	1,816	62,000	181.60
2017-03-14	1,781	1,809	1,771	1,796	51,500	179.60
2017-03-13	1,850	1,874	1,782	1,785	77,200	178.50
2017-03-10	1,895	1,947	1,841	1,860	147,200	186
2017-03-09	1,830	1,997	1,821	1,924	598,500	192.40
2017-03-08	1,801	1,807	1,750	1,760	81,500	176
2017-03-07	1,870	1,873	1,810	1,813	27,700	181.30
2017-03-06	1,801	1,880	1,776	1,853	59,000	185.30
2017-03-03	1,868	1,868	1,802	1,805	77,500	180.50
2017-03-02	1,898	1,924	1,865	1,871	56,800	187.10
2017-03-01	1,930	1,930	1,800	1,862	130,000	186.20
2017-02-28	1,917	1,995	1,916	1,927	202,300	192.70
2017-02-27	1,873	1,938	1,840	1,935	258,000	193.50
2017-02-24	1,840	1,840	1,791	1,833	72,900	183.30
2017-02-23	1,832	1,891	1,760	1,825	192,400	182.50
2017-02-22	1,755	1,849	1,732	1,849	202,400	184.90
2017-02-21	1,774	1,774	1,704	1,721	98,900	172.10
2017-02-20	1,658	1,770	1,642	1,757	141,600	175.70
2017-02-17	1,645	1,645	1,600	1,605	11,900	160.50
2017-02-16	1,604	1,670	1,604	1,607	66,500	160.70
2017-02-15	1,520	1,617	1,516	1,604	45,500	160.40
2017-02-14	1,549	1,553	1,522	1,538	28,500	153.80
2017-02-13	1,570	1,571	1,515	1,542	34,000	154.20
2017-02-10	1,620	1,620	1,553	1,570	21,200	157
2017-02-09	1,650	1,650	1,583	1,583	25,000	158.30
2017-02-08	1,550	1,655	1,535	1,625	55,000	162.50
2017-02-07	1,604	1,624	1,555	1,579	61,700	157.90
2017-02-06	1,700	1,730	1,650	1,654	45,000	165.40
2017-02-03	1,690	1,714	1,505	1,666	112,200	166.60
2017-02-02	1,748	1,780	1,455	1,675	148,700	167.50
2017-02-01	1,760	1,785	1,731	1,748	112,500	174.80
2017-01-31	1,823	1,885	1,791	1,828	92,400	182.80
2017-01-30	1,701	1,884	1,701	1,863	166,000	186.30
2017-01-27	1,659	1,777	1,640	1,760	104,200	176
2017-01-26	1,788	1,790	1,690	1,699	52,200	169.90
2017-01-25	1,700	1,766	1,613	1,759	91,600	175.90
2017-01-24	1,800	1,800	1,687	1,732	116,100	173.20
2017-01-23	1,790	1,865	1,779	1,812	165,200	181.20
2017-01-20	1,690	1,765	1,670	1,750	118,700	175
2017-01-19	1,680	1,735	1,644	1,657	97,700	165.70
2017-01-18	1,608	1,681	1,570	1,677	90,600	167.70
2017-01-17	1,630	1,710	1,550	1,571	156,100	157.10
2017-01-16	1,527	1,640	1,510	1,610	163,800	161
2017-01-13	1,470	1,533	1,456	1,493	85,600	149.30
2017-01-12	1,450	1,515	1,448	1,485	35,400	148.50
2017-01-11	1,480	1,549	1,470	1,475	54,700	147.50
2017-01-10	1,485	1,503	1,430	1,501	61,300	150.10
2017-01-06	1,460	1,570	1,460	1,485	98,500	148.50
2017-01-05	1,499	1,499	1,455	1,481	51,800	148.10
2017-01-04	1,469	1,526	1,459	1,471	73,000	147.10

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 [2017年度]

6200 (株)インソースの時系列データ [2017年度]