6200 (株)インソースの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,555	3,560	3,515	3,535	49,600	883.75
2019-12-27	3,590	3,605	3,560	3,580	45,000	895
2019-12-26	3,640	3,640	3,560	3,585	78,300	896.25
2019-12-25	3,530	3,615	3,490	3,585	67,000	896.25
2019-12-24	3,585	3,645	3,520	3,580	106,900	895
2019-12-23	3,495	3,600	3,480	3,585	141,100	896.25
2019-12-20	3,495	3,535	3,390	3,440	94,600	860
2019-12-19	3,405	3,530	3,405	3,485	68,900	871.25
2019-12-18	3,420	3,440	3,375	3,425	57,800	856.25
2019-12-17	3,390	3,460	3,340	3,440	73,900	860
2019-12-16	3,300	3,440	3,270	3,405	121,900	851.25
2019-12-13	3,430	3,430	3,295	3,320	112,300	830
2019-12-12	3,425	3,440	3,355	3,390	67,100	847.50
2019-12-11	3,435	3,455	3,360	3,435	83,000	858.75
2019-12-10	3,395	3,470	3,385	3,450	87,500	862.50
2019-12-09	3,435	3,435	3,350	3,380	79,100	845
2019-12-06	3,395	3,475	3,295	3,460	134,200	865
2019-12-05	3,550	3,560	3,375	3,410	136,800	852.50
2019-12-04	3,485	3,530	3,435	3,520	85,700	880
2019-12-03	3,375	3,515	3,360	3,485	97,200	871.25
2019-12-02	3,450	3,530	3,420	3,435	98,800	858.75
2019-11-29	3,450	3,465	3,370	3,395	74,200	848.75
2019-11-28	3,420	3,450	3,400	3,445	71,600	861.25
2019-11-27	3,470	3,520	3,390	3,445	120,200	861.25
2019-11-26	3,545	3,545	3,450	3,470	421,500	867.50
2019-11-25	3,400	3,525	3,400	3,455	164,400	863.75
2019-11-22	3,375	3,400	3,325	3,355	74,400	838.75
2019-11-21	3,295	3,360	3,260	3,360	113,000	840
2019-11-20	3,300	3,360	3,235	3,295	98,100	823.75
2019-11-19	3,360	3,475	3,325	3,345	175,900	836.25
2019-11-18	3,315	3,395	3,315	3,390	132,300	847.50
2019-11-15	3,250	3,310	3,215	3,275	121,500	818.75
2019-11-14	3,200	3,340	3,200	3,290	178,800	822.50
2019-11-13	3,105	3,200	3,105	3,180	135,700	795
2019-11-12	3,220	3,240	3,005	3,125	364,300	781.25
2019-11-11	2,951	3,285	2,951	3,270	440,600	817.50
2019-11-08	2,940	2,957	2,867	2,886	175,500	721.50
2019-11-07	2,916	2,970	2,883	2,925	151,100	731.25
2019-11-06	2,952	2,969	2,913	2,942	106,500	735.50
2019-11-05	2,950	2,972	2,900	2,947	108,500	736.75
2019-11-01	2,873	2,927	2,867	2,924	86,000	731
2019-10-31	2,903	2,940	2,862	2,905	104,500	726.25
2019-10-30	2,928	2,939	2,834	2,901	310,000	725.25
2019-10-29	2,895	3,005	2,895	2,978	128,200	744.50
2019-10-28	2,890	2,913	2,834	2,899	105,800	724.75
2019-10-25	2,853	2,904	2,824	2,888	129,800	722
2019-10-24	2,872	2,924	2,820	2,867	176,700	716.75
2019-10-23	2,740	2,884	2,736	2,880	364,200	720
2019-10-21	2,688	2,716	2,657	2,663	89,100	665.75
2019-10-18	2,651	2,686	2,606	2,620	95,400	655
2019-10-17	2,667	2,734	2,667	2,685	77,600	671.25
2019-10-16	2,651	2,713	2,635	2,667	144,000	666.75
2019-10-15	2,600	2,670	2,584	2,659	182,600	664.75
2019-10-11	2,579	2,599	2,524	2,532	138,100	633
2019-10-10	2,598	2,598	2,480	2,535	147,900	633.75
2019-10-09	2,534	2,610	2,481	2,579	128,100	644.75
2019-10-08	2,541	2,600	2,517	2,537	204,400	634.25
2019-10-07	2,596	2,598	2,466	2,510	343,100	627.50
2019-10-04	2,755	2,771	2,601	2,620	245,000	655
2019-10-03	2,750	2,855	2,738	2,797	264,100	699.25
2019-10-02	2,777	2,817	2,729	2,766	183,700	691.50
2019-10-01	2,761	2,827	2,761	2,796	252,300	699
2019-09-30	2,743	2,754	2,665	2,711	308,600	677.75
2019-09-27	2,750	2,777	2,682	2,742	215,000	685.50
2019-09-26	2,625	2,795	2,625	2,766	284,900	691.50
2019-09-25	2,592	2,675	2,570	2,583	133,900	645.75
2019-09-24	2,516	2,629	2,514	2,574	121,700	643.50
2019-09-20	2,470	2,542	2,444	2,500	407,000	625
2019-09-19	2,328	2,445	2,328	2,442	132,000	610.50
2019-09-18	2,281	2,349	2,243	2,345	104,900	586.25
2019-09-17	2,293	2,368	2,290	2,293	126,900	573.25
2019-09-13	2,256	2,351	2,255	2,295	222,200	573.75
2019-09-12	2,372	2,372	2,247	2,255	188,800	563.75
2019-09-11	2,340	2,396	2,306	2,382	94,700	595.50
2019-09-10	2,448	2,448	2,321	2,330	159,300	582.50
2019-09-09	2,422	2,498	2,421	2,448	118,400	612
2019-09-06	2,510	2,525	2,360	2,398	160,800	599.50
2019-09-05	2,419	2,534	2,407	2,518	205,000	629.50
2019-09-04	2,432	2,475	2,394	2,412	213,000	603
2019-09-03	2,371	2,496	2,339	2,450	127,400	612.50
2019-09-02	2,369	2,415	2,339	2,389	161,900	597.25
2019-08-30	2,394	2,473	2,374	2,411	135,900	602.75
2019-08-29	2,384	2,408	2,306	2,363	95,200	590.75
2019-08-28	2,910	2,917	2,807	2,876	125,600	575.20
2019-08-27	3,105	3,105	2,947	2,947	136,100	589.40
2019-08-26	2,958	3,200	2,956	3,135	144,900	627
2019-08-23	2,906	2,994	2,844	2,967	103,600	593.40
2019-08-22	2,971	2,979	2,878	2,939	61,900	587.80
2019-08-21	2,988	3,000	2,929	2,970	48,400	594
2019-08-20	2,924	3,010	2,919	3,010	38,000	602
2019-08-19	2,987	3,000	2,890	2,947	49,300	589.40
2019-08-16	2,995	3,010	2,952	2,987	44,100	597.40
2019-08-15	2,964	3,010	2,924	2,992	81,100	598.40
2019-08-14	3,080	3,100	2,965	3,055	51,500	611
2019-08-13	2,955	3,045	2,900	3,040	56,000	608
2019-08-09	3,055	3,105	2,976	2,997	68,700	599.40
2019-08-08	3,045	3,050	2,996	3,005	34,200	601
2019-08-07	3,005	3,045	2,938	3,045	56,300	609
2019-08-06	2,910	3,045	2,910	2,999	112,500	599.80
2019-08-05	3,060	3,060	2,952	3,015	95,000	603
2019-08-02	3,070	3,125	3,005	3,110	91,100	622
2019-08-01	3,145	3,185	3,110	3,165	60,100	633
2019-07-31	3,080	3,240	3,035	3,215	128,200	643
2019-07-30	3,180	3,275	3,055	3,085	182,400	617
2019-07-29	3,090	3,135	2,875	3,110	220,300	622
2019-07-26	2,997	3,060	2,917	3,050	137,200	610
2019-07-25	3,130	3,130	2,955	2,975	269,800	595
2019-07-24	3,090	3,210	3,085	3,190	196,700	638
2019-07-23	2,985	3,140	2,969	3,080	206,900	616
2019-07-22	2,905	3,045	2,884	3,030	245,400	606
2019-07-19	2,785	2,960	2,764	2,944	252,600	588.80
2019-07-18	2,735	2,802	2,672	2,778	342,600	555.60
2019-07-17	2,606	2,792	2,602	2,785	383,400	557
2019-07-16	2,503	2,678	2,503	2,602	170,400	520.40
2019-07-12	2,533	2,565	2,469	2,503	170,900	500.60
2019-07-11	2,450	2,530	2,450	2,520	198,700	504
2019-07-10	2,374	2,438	2,336	2,413	133,900	482.60
2019-07-09	2,318	2,374	2,302	2,363	112,700	472.60
2019-07-08	2,351	2,360	2,295	2,300	90,600	460
2019-07-05	2,350	2,350	2,305	2,340	107,000	468
2019-07-04	2,412	2,418	2,330	2,339	252,600	467.80
2019-07-03	2,517	2,532	2,434	2,444	110,200	488.80
2019-07-02	2,550	2,550	2,506	2,529	129,500	505.80
2019-07-01	2,550	2,573	2,508	2,557	163,100	511.40
2019-06-28	2,503	2,574	2,475	2,572	185,600	514.40
2019-06-27	2,457	2,522	2,448	2,515	154,800	503
2019-06-26	2,456	2,489	2,406	2,449	109,800	489.80
2019-06-25	2,488	2,523	2,425	2,466	182,000	493.20
2019-06-24	2,457	2,492	2,438	2,466	92,900	493.20
2019-06-21	2,455	2,468	2,411	2,450	121,300	490
2019-06-20	2,344	2,441	2,321	2,436	157,000	487.20
2019-06-19	2,351	2,377	2,303	2,315	208,900	463
2019-06-18	2,566	2,568	2,300	2,328	997,600	465.60
2019-06-17	2,541	2,576	2,449	2,474	259,300	494.80
2019-06-14	2,465	2,578	2,455	2,540	290,000	508
2019-06-13	2,446	2,483	2,372	2,474	234,100	494.80
2019-06-12	2,448	2,457	2,444	2,444	748,400	488.80
2019-06-11	2,485	2,510	2,445	2,448	802,200	489.60
2019-06-10	2,543	2,563	2,433	2,520	569,200	504
2019-06-07	2,494	2,576	2,481	2,529	340,700	505.80
2019-06-06	2,495	2,517	2,424	2,472	381,600	494.40
2019-06-05	2,278	2,488	2,256	2,480	1,026,000	496
2019-06-04	2,328	2,356	2,228	2,228	771,700	445.60
2019-06-03	2,757	2,788	2,658	2,728	109,700	545.60
2019-05-31	2,815	2,836	2,771	2,776	68,500	555.20
2019-05-30	2,919	2,919	2,775	2,833	82,800	566.60
2019-05-29	2,923	2,952	2,862	2,907	93,000	581.40
2019-05-28	2,969	2,973	2,870	2,919	196,400	583.80
2019-05-27	2,805	2,978	2,805	2,965	249,100	593
2019-05-24	2,692	2,799	2,649	2,765	129,800	553
2019-05-23	2,658	2,748	2,645	2,742	99,800	548.40
2019-05-22	2,571	2,672	2,571	2,645	59,000	529
2019-05-21	2,545	2,580	2,522	2,558	25,700	511.60
2019-05-20	2,588	2,640	2,530	2,561	81,500	512.20
2019-05-17	2,675	2,700	2,580	2,622	66,800	524.40
2019-05-16	2,691	2,691	2,556	2,615	59,800	523
2019-05-15	2,699	2,710	2,643	2,675	55,700	535
2019-05-14	2,600	2,676	2,580	2,657	87,900	531.40
2019-05-13	2,695	2,726	2,640	2,663	135,200	532.60
2019-05-10	2,578	2,717	2,570	2,704	167,800	540.80
2019-05-09	2,571	2,635	2,542	2,580	129,100	516
2019-05-08	2,630	2,639	2,535	2,612	252,200	522.40
2019-05-07	2,450	2,647	2,431	2,621	455,900	524.20
2019-04-26	2,330	2,356	2,294	2,324	116,300	464.80
2019-04-25	2,350	2,355	2,301	2,337	124,200	467.40
2019-04-24	2,293	2,361	2,293	2,318	70,100	463.60
2019-04-23	2,256	2,305	2,252	2,293	63,600	458.60
2019-04-22	2,250	2,308	2,247	2,260	59,800	452
2019-04-19	2,242	2,278	2,242	2,254	56,900	450.80
2019-04-18	2,280	2,280	2,194	2,219	86,200	443.80
2019-04-17	2,329	2,332	2,262	2,282	52,100	456.40
2019-04-16	2,231	2,338	2,231	2,338	111,200	467.60
2019-04-15	2,260	2,271	2,228	2,231	40,400	446.20
2019-04-12	2,183	2,219	2,168	2,218	83,200	443.60
2019-04-11	2,265	2,313	2,180	2,183	102,600	436.60
2019-04-10	2,285	2,300	2,250	2,265	110,400	453
2019-04-09	2,395	2,395	2,303	2,318	163,200	463.60
2019-04-08	2,484	2,490	2,407	2,443	82,100	488.60
2019-04-05	2,447	2,520	2,435	2,442	99,000	488.40
2019-04-04	2,468	2,512	2,422	2,423	46,400	484.60
2019-04-03	2,376	2,480	2,372	2,432	53,400	486.40
2019-04-02	2,494	2,494	2,401	2,404	65,900	480.80
2019-04-01	2,500	2,500	2,419	2,446	26,800	489.20
2019-03-29	2,407	2,462	2,368	2,451	48,600	490.20
2019-03-28	2,475	2,475	2,418	2,423	44,400	484.60
2019-03-27	2,479	2,544	2,470	2,491	76,200	498.20
2019-03-26	2,450	2,483	2,450	2,479	48,400	495.80
2019-03-25	2,400	2,445	2,390	2,416	58,000	483.20
2019-03-22	2,450	2,482	2,445	2,475	53,500	495
2019-03-20	2,372	2,454	2,372	2,449	63,800	489.80
2019-03-19	2,414	2,414	2,357	2,405	45,600	481
2019-03-18	2,320	2,408	2,298	2,402	108,700	480.40
2019-03-15	2,335	2,335	2,275	2,294	61,400	458.80
2019-03-14	2,252	2,356	2,236	2,341	103,100	468.20
2019-03-13	2,162	2,260	2,162	2,250	63,000	450
2019-03-12	2,185	2,229	2,173	2,184	59,900	436.80
2019-03-11	2,150	2,170	2,092	2,140	31,300	428
2019-03-08	2,173	2,173	2,123	2,131	92,900	426.20
2019-03-07	2,294	2,294	2,208	2,218	38,100	443.60
2019-03-06	2,263	2,310	2,241	2,287	46,400	457.40
2019-03-05	2,316	2,330	2,282	2,283	53,200	456.60
2019-03-04	2,320	2,357	2,303	2,342	57,200	468.40
2019-03-01	2,309	2,369	2,286	2,341	72,700	468.20
2019-02-28	2,370	2,370	2,276	2,279	77,900	455.80
2019-02-27	2,409	2,409	2,356	2,370	45,500	474
2019-02-26	2,415	2,421	2,359	2,385	33,000	477
2019-02-25	2,373	2,418	2,352	2,414	33,400	482.80
2019-02-22	2,378	2,378	2,343	2,360	37,600	472
2019-02-21	2,392	2,398	2,337	2,366	36,300	473.20
2019-02-20	2,397	2,424	2,361	2,369	88,900	473.80
2019-02-19	2,271	2,398	2,254	2,398	181,700	479.60
2019-02-18	2,258	2,268	2,217	2,252	27,300	450.40
2019-02-15	2,239	2,247	2,209	2,214	43,400	442.80
2019-02-14	2,263	2,303	2,237	2,253	38,100	450.60
2019-02-13	2,279	2,318	2,238	2,244	83,800	448.80
2019-02-12	2,234	2,290	2,234	2,270	75,600	454
2019-02-08	2,194	2,260	2,127	2,242	121,700	448.40
2019-02-07	2,269	2,270	2,187	2,198	88,400	439.60
2019-02-06	2,299	2,309	2,232	2,237	90,900	447.40
2019-02-05	2,298	2,338	2,274	2,281	142,300	456.20
2019-02-04	2,246	2,262	2,213	2,259	65,000	451.80
2019-02-01	2,222	2,277	2,188	2,217	138,500	443.40
2019-01-31	2,133	2,232	2,128	2,200	192,900	440
2019-01-30	2,194	2,208	2,073	2,083	218,000	416.60
2019-01-29	2,177	2,268	2,146	2,244	374,000	448.80
2019-01-28	2,139	2,246	1,970	2,186	933,700	437.20
2019-01-25	1,864	1,922	1,848	1,919	156,600	383.80
2019-01-24	1,805	1,865	1,783	1,846	80,500	369.20
2019-01-23	1,841	1,841	1,796	1,808	61,800	361.60
2019-01-22	1,830	1,855	1,778	1,850	88,500	370
2019-01-21	1,914	1,929	1,810	1,828	160,800	365.60
2019-01-18	1,884	1,898	1,857	1,876	81,900	375.20
2019-01-17	1,897	1,910	1,837	1,872	95,700	374.40
2019-01-16	1,926	1,935	1,873	1,885	56,300	377
2019-01-15	1,831	1,896	1,800	1,886	78,300	377.20
2019-01-11	1,817	1,897	1,790	1,846	103,800	369.20
2019-01-10	1,820	1,894	1,745	1,777	127,900	355.40
2019-01-09	1,870	1,893	1,841	1,847	87,600	369.40
2019-01-08	1,880	1,924	1,825	1,839	130,000	367.80
2019-01-07	1,805	1,868	1,780	1,854	76,200	370.80
2019-01-04	1,787	1,817	1,705	1,726	88,800	345.20

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 [2019年度]

6200 (株)インソースの時系列データ [2019年度]