6200 (株)インソースの時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,863	1,890	1,765	1,827	139,100	365.40
2018-12-27	1,950	1,961	1,854	1,865	166,400	373
2018-12-26	1,750	1,828	1,702	1,799	133,800	359.80
2018-12-25	1,655	1,789	1,655	1,686	179,900	337.20
2018-12-21	1,935	1,935	1,811	1,860	103,900	372
2018-12-20	2,013	2,028	1,905	1,920	91,900	384
2018-12-19	1,995	2,070	1,942	2,047	80,300	409.40
2018-12-18	2,086	2,100	1,998	2,018	97,200	403.60
2018-12-17	2,134	2,169	2,083	2,127	89,000	425.40
2018-12-14	2,242	2,282	2,167	2,170	96,300	434
2018-12-13	2,281	2,283	2,215	2,251	59,400	450.20
2018-12-12	2,151	2,287	2,136	2,281	110,300	456.20
2018-12-11	2,261	2,278	2,161	2,164	124,400	432.80
2018-12-10	2,382	2,404	2,291	2,301	100,000	460.20
2018-12-07	2,401	2,461	2,393	2,397	56,000	479.40
2018-12-06	2,440	2,479	2,389	2,417	92,900	483.40
2018-12-05	2,400	2,479	2,382	2,474	87,000	494.80
2018-12-04	2,453	2,555	2,425	2,430	94,200	486
2018-12-03	2,470	2,517	2,438	2,451	62,100	490.20
2018-11-30	2,507	2,555	2,460	2,471	114,500	494.20
2018-11-29	2,566	2,606	2,511	2,515	117,600	503
2018-11-28	2,492	2,580	2,485	2,532	112,700	506.40
2018-11-27	2,476	2,514	2,445	2,495	82,100	499
2018-11-26	2,485	2,527	2,410	2,473	59,300	494.60
2018-11-22	2,448	2,512	2,407	2,485	67,400	497
2018-11-21	2,465	2,499	2,416	2,451	79,000	490.20
2018-11-20	2,499	2,549	2,451	2,505	92,800	501
2018-11-19	2,504	2,567	2,460	2,541	152,900	508.20
2018-11-16	2,490	2,529	2,449	2,483	100,400	496.60
2018-11-15	2,367	2,482	2,334	2,476	106,000	495.20
2018-11-14	2,472	2,509	2,370	2,378	136,600	475.60
2018-11-13	2,376	2,519	2,315	2,493	250,600	498.60
2018-11-12	2,377	2,504	2,288	2,419	487,800	483.80
2018-11-09	2,142	2,213	2,072	2,127	171,900	425.40
2018-11-08	2,096	2,198	2,083	2,192	102,500	438.40
2018-11-07	2,043	2,101	1,997	2,064	92,500	412.80
2018-11-06	2,071	2,106	2,036	2,060	66,300	412
2018-11-05	2,014	2,072	1,985	2,056	83,200	411.20
2018-11-02	2,043	2,096	2,005	2,015	120,000	403
2018-11-01	2,053	2,078	1,992	2,038	73,200	407.60
2018-10-31	1,983	2,123	1,983	2,020	143,700	404
2018-10-30	1,793	2,017	1,793	1,992	236,500	398.40
2018-10-29	2,055	2,089	1,821	1,830	203,700	366
2018-10-26	2,250	2,280	2,068	2,095	133,200	419
2018-10-25	2,320	2,320	2,199	2,204	130,800	440.80
2018-10-24	2,446	2,470	2,329	2,384	129,800	476.80
2018-10-23	2,304	2,488	2,304	2,471	365,400	494.20
2018-10-22	2,285	2,334	2,242	2,302	73,900	460.40
2018-10-19	2,188	2,280	2,160	2,273	86,700	454.60
2018-10-18	2,262	2,286	2,210	2,243	90,000	448.60
2018-10-17	2,190	2,222	2,162	2,214	85,500	442.80
2018-10-16	2,229	2,240	2,111	2,152	139,700	430.40
2018-10-15	2,290	2,305	2,214	2,226	81,000	445.20
2018-10-12	2,215	2,303	2,203	2,282	99,500	456.40
2018-10-11	2,232	2,328	2,208	2,235	197,800	447
2018-10-10	2,413	2,424	2,305	2,341	137,400	468.20
2018-10-09	2,459	2,478	2,355	2,408	113,500	481.60
2018-10-05	2,538	2,561	2,442	2,478	129,800	495.60
2018-10-04	2,500	2,591	2,481	2,579	108,400	515.80
2018-10-03	2,565	2,566	2,500	2,505	90,200	501
2018-10-02	2,600	2,609	2,529	2,564	72,300	512.80
2018-10-01	2,512	2,609	2,492	2,576	83,800	515.20
2018-09-28	2,539	2,575	2,505	2,520	83,300	504
2018-09-27	2,571	2,635	2,517	2,521	102,500	504.20
2018-09-26	2,457	2,597	2,457	2,568	131,800	513.60
2018-09-25	2,460	2,517	2,423	2,517	81,900	503.40
2018-09-21	2,501	2,580	2,452	2,454	151,800	490.80
2018-09-20	2,501	2,531	2,480	2,497	115,800	499.40
2018-09-19	2,480	2,531	2,356	2,517	269,300	503.40
2018-09-18	2,360	2,470	2,354	2,428	181,000	485.60
2018-09-14	2,354	2,384	2,334	2,360	74,800	472
2018-09-13	2,395	2,399	2,339	2,362	98,600	472.40
2018-09-12	2,443	2,447	2,370	2,415	92,100	483
2018-09-11	2,500	2,538	2,443	2,459	80,100	491.80
2018-09-10	2,491	2,562	2,477	2,494	123,300	498.80
2018-09-07	2,455	2,494	2,441	2,491	79,100	498.20
2018-09-06	2,441	2,484	2,412	2,473	84,400	494.60
2018-09-05	2,437	2,474	2,428	2,453	83,100	490.60
2018-09-04	2,483	2,493	2,422	2,450	341,900	490
2018-09-03	2,650	2,650	2,560	2,560	173,300	512
2018-08-31	2,584	2,713	2,567	2,663	272,300	532.60
2018-08-30	2,569	2,682	2,563	2,634	260,000	526.80
2018-08-29	2,575	2,607	2,525	2,526	103,400	505.20
2018-08-28	2,602	2,612	2,545	2,578	116,600	515.60
2018-08-27	2,582	2,606	2,540	2,586	136,300	517.20
2018-08-24	2,520	2,550	2,490	2,532	125,800	506.40
2018-08-23	2,387	2,520	2,382	2,498	200,800	499.60
2018-08-22	2,270	2,350	2,228	2,333	82,100	466.60
2018-08-21	2,327	2,327	2,258	2,281	91,800	456.20
2018-08-20	2,364	2,399	2,318	2,323	85,500	464.60
2018-08-17	2,338	2,374	2,300	2,321	68,600	464.20
2018-08-16	2,403	2,409	2,271	2,298	123,900	459.60
2018-08-15	2,526	2,526	2,408	2,422	111,600	484.40
2018-08-14	2,477	2,526	2,455	2,507	108,200	501.40
2018-08-13	2,396	2,462	2,392	2,433	144,100	486.60
2018-08-10	2,405	2,435	2,392	2,419	84,000	483.80
2018-08-09	2,400	2,432	2,362	2,412	74,600	482.40
2018-08-08	2,362	2,432	2,344	2,416	103,900	483.20
2018-08-07	2,283	2,362	2,283	2,337	76,500	467.40
2018-08-06	2,353	2,373	2,266	2,304	162,500	460.80
2018-08-03	2,495	2,529	2,367	2,379	158,700	475.80
2018-08-02	2,513	2,560	2,483	2,495	117,900	499
2018-08-01	2,506	2,542	2,455	2,513	111,700	502.60
2018-07-31	2,585	2,585	2,454	2,467	305,300	493.40
2018-07-30	2,587	2,599	2,546	2,585	204,800	517
2018-07-27	2,624	2,632	2,462	2,546	627,100	509.20
2018-07-26	2,760	2,813	2,713	2,752	193,300	550.40
2018-07-25	2,718	2,780	2,637	2,758	227,400	551.60
2018-07-24	2,795	2,827	2,690	2,766	442,500	553.20
2018-07-23	2,599	2,795	2,599	2,781	408,300	556.20
2018-07-20	2,480	2,608	2,480	2,593	180,500	518.60
2018-07-19	2,499	2,510	2,455	2,478	55,700	495.60
2018-07-18	2,480	2,504	2,438	2,499	144,100	499.80
2018-07-17	2,675	2,676	2,433	2,475	343,000	495
2018-07-13	2,649	2,689	2,632	2,675	252,700	535
2018-07-12	2,629	2,687	2,577	2,587	296,200	517.40
2018-07-11	2,528	2,630	2,500	2,570	336,000	514
2018-07-10	2,455	2,581	2,429	2,558	294,900	511.60
2018-07-09	2,350	2,448	2,346	2,443	282,200	488.60
2018-07-06	2,200	2,248	2,140	2,237	94,600	447.40
2018-07-05	2,298	2,325	2,166	2,173	141,800	434.60
2018-07-04	2,281	2,301	2,208	2,282	117,200	456.40
2018-07-03	2,275	2,360	2,266	2,303	190,700	460.60
2018-07-02	2,307	2,316	2,241	2,254	157,200	450.80
2018-06-29	2,220	2,316	2,209	2,304	157,600	460.80
2018-06-28	2,220	2,236	2,135	2,209	149,900	441.80
2018-06-27	2,157	2,238	2,153	2,225	145,500	445
2018-06-26	2,170	2,277	2,112	2,207	267,300	441.40
2018-06-25	2,376	2,385	2,205	2,214	252,500	442.80
2018-06-22	2,430	2,464	2,385	2,400	104,000	480
2018-06-21	2,449	2,516	2,395	2,473	109,500	494.60
2018-06-20	2,421	2,428	2,325	2,428	149,400	485.60
2018-06-19	2,422	2,526	2,413	2,442	177,200	488.40
2018-06-18	2,472	2,472	2,291	2,426	175,900	485.20
2018-06-15	2,518	2,542	2,456	2,481	138,600	496.20
2018-06-14	2,526	2,567	2,495	2,518	142,800	503.60
2018-06-13	2,500	2,565	2,481	2,539	182,500	507.80
2018-06-12	2,429	2,472	2,352	2,472	149,700	494.40
2018-06-11	2,460	2,487	2,337	2,410	200,100	482
2018-06-08	2,279	2,418	2,275	2,412	231,100	482.40
2018-06-07	2,315	2,334	2,213	2,254	245,200	450.80
2018-06-06	2,338	2,344	2,280	2,314	154,500	462.80
2018-06-05	2,434	2,489	2,324	2,381	144,000	476.20
2018-06-04	2,450	2,453	2,334	2,364	112,800	472.80
2018-06-01	2,435	2,473	2,414	2,424	86,500	484.80
2018-05-31	2,560	2,569	2,450	2,456	133,500	491.20
2018-05-30	2,415	2,566	2,410	2,515	138,300	503
2018-05-29	2,622	2,631	2,480	2,490	147,900	498
2018-05-28	2,620	2,698	2,610	2,652	105,200	530.40
2018-05-25	2,677	2,727	2,582	2,603	221,800	520.60
2018-05-24	2,681	2,760	2,672	2,705	157,300	541
2018-05-23	2,755	2,769	2,630	2,728	307,500	545.60
2018-05-22	2,640	2,783	2,621	2,757	450,400	551.40
2018-05-21	2,530	2,628	2,515	2,593	248,100	518.60
2018-05-18	2,482	2,508	2,401	2,460	130,900	492
2018-05-17	2,366	2,479	2,366	2,453	144,000	490.60
2018-05-16	2,330	2,417	2,322	2,360	133,800	472
2018-05-15	2,270	2,373	2,259	2,348	155,500	469.60
2018-05-14	2,150	2,276	2,122	2,273	133,600	454.60
2018-05-11	2,251	2,269	2,154	2,154	119,900	430.80
2018-05-10	2,222	2,259	2,182	2,211	84,400	442.20
2018-05-09	2,299	2,299	2,141	2,203	134,200	440.60
2018-05-08	2,209	2,323	2,182	2,321	173,400	464.20
2018-05-07	2,210	2,221	2,160	2,194	64,300	438.80
2018-05-02	2,195	2,231	2,181	2,200	65,500	440
2018-05-01	2,196	2,224	2,151	2,221	83,800	444.20
2018-04-27	2,168	2,218	2,150	2,215	114,600	443
2018-04-26	2,216	2,226	2,118	2,166	220,400	433.20
2018-04-25	2,188	2,252	2,150	2,166	92,100	433.20
2018-04-24	4,380	4,500	4,280	4,400	81,900	440
2018-04-23	4,370	4,475	4,260	4,415	115,000	441.50
2018-04-20	4,945	4,960	4,470	4,470	214,100	447
2018-04-19	5,050	5,090	4,840	4,855	76,500	485.50
2018-04-18	4,815	5,070	4,805	4,995	74,600	499.50
2018-04-17	4,810	5,020	4,630	4,885	191,100	488.50
2018-04-16	5,180	5,250	4,855	4,870	134,800	487
2018-04-13	5,260	5,270	5,140	5,180	64,000	518
2018-04-12	5,110	5,340	5,100	5,260	82,900	526
2018-04-11	5,210	5,380	5,040	5,200	140,600	520
2018-04-10	5,220	5,350	5,160	5,190	96,900	519
2018-04-09	5,100	5,360	5,090	5,250	171,500	525
2018-04-06	4,925	5,100	4,925	5,000	97,300	500
2018-04-05	5,130	5,160	4,900	4,935	146,200	493.50
2018-04-04	5,250	5,260	5,020	5,130	202,800	513
2018-04-03	4,880	5,200	4,835	5,180	599,400	518
2018-03-30	4,860	4,995	4,745	4,775	153,500	477.50
2018-03-29	4,960	4,960	4,710	4,790	111,000	479
2018-03-28	4,710	4,975	4,685	4,885	141,100	488.50
2018-03-27	4,650	4,770	4,560	4,740	177,100	474
2018-03-26	4,540	4,690	4,270	4,515	149,100	451.50
2018-03-23	4,355	4,520	4,310	4,470	150,000	447
2018-03-22	4,295	4,490	4,240	4,455	125,500	445.50
2018-03-20	4,075	4,350	4,055	4,235	82,700	423.50
2018-03-19	4,360	4,420	4,075	4,215	101,800	421.50
2018-03-16	4,300	4,370	4,260	4,370	92,800	437
2018-03-15	4,290	4,325	4,105	4,305	97,100	430.50
2018-03-14	4,210	4,435	4,145	4,315	186,500	431.50
2018-03-13	4,000	4,215	3,995	4,210	191,400	421
2018-03-12	3,960	3,990	3,860	3,940	107,800	394
2018-03-09	3,810	3,855	3,740	3,855	99,000	385.50
2018-03-08	3,690	3,785	3,670	3,760	94,000	376
2018-03-07	3,700	3,700	3,555	3,580	102,100	358
2018-03-06	3,620	3,820	3,585	3,740	104,600	374
2018-03-05	3,550	3,665	3,505	3,550	100,800	355
2018-03-02	3,585	3,690	3,560	3,595	86,600	359.50
2018-03-01	3,685	3,765	3,560	3,725	108,900	372.50
2018-02-28	3,710	3,735	3,620	3,640	83,300	364
2018-02-27	3,635	3,825	3,585	3,715	177,500	371.50
2018-02-26	3,715	3,740	3,600	3,610	144,900	361
2018-02-23	3,685	3,685	3,490	3,550	217,600	355
2018-02-22	3,315	3,740	3,295	3,740	254,500	374
2018-02-21	3,240	3,375	3,230	3,280	249,200	328
2018-02-20	3,340	3,425	3,265	3,265	77,500	326.50
2018-02-19	3,230	3,355	3,170	3,325	86,400	332.50
2018-02-16	3,350	3,395	3,230	3,230	119,400	323
2018-02-15	3,280	3,425	3,255	3,420	250,700	342
2018-02-14	3,365	3,395	3,265	3,285	235,500	328.50
2018-02-13	3,315	3,410	3,275	3,370	140,800	337
2018-02-09	3,180	3,375	3,130	3,305	126,200	330.50
2018-02-08	3,340	3,370	3,245	3,295	199,700	329.50
2018-02-07	3,630	3,825	3,240	3,290	256,800	329
2018-02-06	3,370	3,590	3,330	3,500	274,400	350
2018-02-05	4,060	4,130	3,830	3,830	298,800	383
2018-02-02	4,700	4,700	4,485	4,530	116,000	453
2018-02-01	4,515	4,790	4,485	4,665	110,600	466.50
2018-01-31	4,500	4,680	4,500	4,510	71,700	451
2018-01-30	4,500	4,615	4,495	4,550	75,100	455
2018-01-29	4,500	4,730	4,500	4,515	102,700	451.50
2018-01-26	4,515	4,595	4,380	4,505	146,400	450.50
2018-01-25	4,580	4,670	4,510	4,515	72,800	451.50
2018-01-24	4,700	4,830	4,510	4,630	169,700	463
2018-01-23	4,600	4,710	4,520	4,695	118,900	469.50
2018-01-22	4,480	4,715	4,295	4,510	215,400	451
2018-01-19	4,225	4,430	4,195	4,420	114,800	442
2018-01-18	4,230	4,330	4,115	4,160	88,800	416
2018-01-17	3,930	4,300	3,880	4,225	195,600	422.50
2018-01-16	4,005	4,035	3,870	3,930	76,600	393
2018-01-15	3,850	4,000	3,800	4,000	88,900	400
2018-01-12	3,855	3,865	3,780	3,850	59,900	385
2018-01-11	3,820	3,900	3,780	3,845	55,700	384.50
2018-01-10	3,650	3,850	3,630	3,805	117,500	380.50
2018-01-09	3,990	3,990	3,605	3,665	181,600	366.50
2018-01-05	3,700	3,940	3,670	3,920	108,000	392
2018-01-04	3,680	3,745	3,610	3,655	57,300	365.50

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 [2018年度]

6200 (株)インソースの時系列データ [2018年度]