6200 (株)インソースの時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	1,721	1,736	1,665	1,703	90,000	851.50
2020-12-29	1,649	1,704	1,649	1,695	103,600	847.50
2020-12-28	3,260	3,280	3,180	3,250	98,100	812.50
2020-12-25	3,360	3,410	3,335	3,380	30,000	845
2020-12-24	3,340	3,390	3,280	3,335	43,200	833.75
2020-12-23	3,400	3,440	3,290	3,310	61,800	827.50
2020-12-22	3,435	3,480	3,400	3,415	57,200	853.75
2020-12-21	3,460	3,500	3,400	3,485	51,700	871.25
2020-12-18	3,490	3,495	3,420	3,420	41,300	855
2020-12-17	3,465	3,515	3,415	3,455	36,500	863.75
2020-12-16	3,420	3,525	3,390	3,495	92,400	873.75
2020-12-15	3,515	3,540	3,340	3,350	100,900	837.50
2020-12-14	3,405	3,525	3,405	3,510	50,100	877.50
2020-12-11	3,435	3,475	3,325	3,395	137,300	848.75
2020-12-10	3,480	3,540	3,410	3,430	80,800	857.50
2020-12-09	3,500	3,600	3,390	3,480	163,700	870
2020-12-08	3,295	3,450	3,240	3,405	116,700	851.25
2020-12-07	3,290	3,355	3,225	3,290	107,900	822.50
2020-12-04	3,255	3,260	3,135	3,245	161,300	811.25
2020-12-03	3,465	3,470	3,210	3,265	252,700	816.25
2020-12-02	3,630	3,635	3,395	3,465	188,300	866.25
2020-12-01	3,700	3,720	3,635	3,715	110,200	928.75
2020-11-30	3,650	3,735	3,590	3,690	99,100	922.50
2020-11-27	3,625	3,665	3,540	3,600	159,100	900
2020-11-26	3,545	3,710	3,515	3,695	232,200	923.75
2020-11-25	3,410	3,480	3,370	3,415	98,300	853.75
2020-11-24	3,455	3,525	3,320	3,400	134,000	850
2020-11-20	3,210	3,430	3,210	3,430	112,200	857.50
2020-11-19	3,275	3,325	3,185	3,280	79,600	820
2020-11-18	3,170	3,305	3,170	3,235	104,200	808.75
2020-11-17	3,100	3,275	3,100	3,270	178,700	817.50
2020-11-16	2,999	3,205	2,990	3,170	203,200	792.50
2020-11-13	2,886	2,959	2,814	2,939	243,700	734.75
2020-11-12	3,025	3,040	2,802	2,862	510,400	715.50
2020-11-11	3,045	3,135	2,948	3,080	221,900	770
2020-11-10	3,300	3,305	3,115	3,150	167,900	787.50
2020-11-09	3,490	3,500	3,190	3,255	409,100	813.75
2020-11-06	3,640	3,670	3,445	3,560	533,500	890
2020-11-05	2,925	3,205	2,914	3,150	271,900	787.50
2020-11-04	2,828	2,828	2,673	2,775	164,200	693.75
2020-11-02	2,723	2,799	2,704	2,792	86,700	698
2020-10-30	2,834	2,863	2,703	2,723	113,400	680.75
2020-10-29	2,813	2,887	2,809	2,870	59,500	717.50
2020-10-28	2,953	2,953	2,855	2,881	92,600	720.25
2020-10-27	2,867	2,955	2,804	2,955	89,000	738.75
2020-10-26	3,090	3,115	2,911	2,925	109,700	731.25
2020-10-23	3,080	3,080	2,943	3,020	95,300	755
2020-10-22	3,160	3,160	3,005	3,060	132,600	765
2020-10-21	3,190	3,235	3,145	3,150	75,200	787.50
2020-10-20	3,155	3,220	3,120	3,150	71,900	787.50
2020-10-19	3,135	3,220	3,095	3,200	81,100	800
2020-10-16	3,225	3,235	3,085	3,100	113,800	775
2020-10-15	3,345	3,355	3,225	3,270	81,000	817.50
2020-10-14	3,355	3,355	3,260	3,295	124,600	823.75
2020-10-13	3,430	3,500	3,410	3,420	84,500	855
2020-10-12	3,405	3,475	3,375	3,450	95,100	862.50
2020-10-09	3,300	3,420	3,240	3,390	103,800	847.50
2020-10-08	3,250	3,325	3,205	3,300	96,300	825
2020-10-07	3,210	3,305	3,160	3,255	174,200	813.75
2020-10-06	3,200	3,380	3,185	3,370	256,200	842.50
2020-10-05	3,025	3,170	3,025	3,150	121,200	787.50
2020-10-02	3,025	3,125	2,997	3,090	116,300	772.50
2020-09-30	3,045	3,065	2,967	2,989	58,000	747.25
2020-09-29	2,954	3,035	2,943	3,030	118,100	757.50
2020-09-28	2,915	2,977	2,862	2,930	117,400	732.50
2020-09-25	2,778	2,906	2,778	2,890	134,300	722.50
2020-09-24	2,753	2,800	2,697	2,756	85,100	689
2020-09-23	2,836	2,843	2,789	2,803	86,700	700.75
2020-09-18	2,768	2,910	2,762	2,904	124,500	726
2020-09-17	2,822	2,825	2,757	2,785	67,900	696.25
2020-09-16	2,729	2,888	2,729	2,838	117,200	709.50
2020-09-15	2,694	2,733	2,636	2,729	67,500	682.25
2020-09-14	2,710	2,727	2,671	2,695	57,900	673.75
2020-09-11	2,670	2,718	2,621	2,712	59,400	678
2020-09-10	2,677	2,700	2,630	2,654	59,600	663.50
2020-09-09	2,647	2,708	2,645	2,689	56,500	672.25
2020-09-08	2,694	2,747	2,675	2,747	69,000	686.75
2020-09-07	2,663	2,694	2,635	2,656	62,800	664
2020-09-04	2,655	2,728	2,655	2,708	74,300	677
2020-09-03	2,731	2,798	2,688	2,748	61,000	687
2020-09-02	2,747	2,815	2,692	2,731	92,500	682.75
2020-09-01	2,634	2,705	2,595	2,697	96,800	674.25
2020-08-31	2,618	2,694	2,576	2,634	168,300	658.50
2020-08-28	2,665	2,699	2,507	2,542	141,100	635.50
2020-08-27	2,788	2,803	2,704	2,715	62,400	678.75
2020-08-26	2,777	2,800	2,751	2,788	53,800	697
2020-08-25	2,799	2,838	2,766	2,766	104,700	691.50
2020-08-24	2,799	2,825	2,756	2,767	67,900	691.75
2020-08-21	2,740	2,801	2,734	2,792	64,400	698
2020-08-20	2,835	2,840	2,729	2,768	100,800	692
2020-08-19	2,715	2,865	2,712	2,836	193,000	709
2020-08-18	2,665	2,699	2,630	2,673	117,800	668.25
2020-08-17	2,569	2,661	2,569	2,647	122,100	661.75
2020-08-14	2,561	2,617	2,537	2,609	113,300	652.25
2020-08-13	2,636	2,648	2,532	2,551	115,800	637.75
2020-08-12	2,565	2,601	2,528	2,575	130,700	643.75
2020-08-11	2,469	2,575	2,464	2,565	193,600	641.25
2020-08-07	2,380	2,450	2,351	2,398	121,400	599.50
2020-08-06	2,360	2,452	2,315	2,389	183,800	597.25
2020-08-05	2,304	2,432	2,301	2,401	383,400	600.25
2020-08-04	2,161	2,308	2,160	2,304	217,700	576
2020-08-03	2,085	2,136	2,070	2,134	118,600	533.50
2020-07-31	2,126	2,172	2,065	2,090	172,200	522.50
2020-07-30	2,157	2,188	2,100	2,135	237,900	533.75
2020-07-29	2,284	2,318	2,127	2,146	317,300	536.50
2020-07-28	2,415	2,465	2,261	2,274	472,100	568.50
2020-07-27	2,598	2,600	2,466	2,513	356,800	628.25
2020-07-22	2,745	2,769	2,666	2,680	152,200	670
2020-07-21	2,720	2,776	2,682	2,764	121,500	691
2020-07-20	2,959	2,960	2,692	2,741	228,900	685.25
2020-07-17	2,940	3,025	2,923	2,957	223,300	739.25
2020-07-16	2,794	3,030	2,781	2,933	495,700	733.25
2020-07-15	2,631	2,800	2,628	2,752	219,100	688
2020-07-14	2,642	2,686	2,591	2,647	115,400	661.75
2020-07-13	2,644	2,715	2,613	2,680	156,800	670
2020-07-10	2,565	2,673	2,545	2,616	142,300	654
2020-07-09	2,632	2,632	2,566	2,572	108,300	643
2020-07-08	2,666	2,666	2,600	2,642	58,700	660.50
2020-07-07	2,583	2,647	2,576	2,639	82,300	659.75
2020-07-06	2,569	2,664	2,510	2,624	121,400	656
2020-07-03	2,554	2,620	2,495	2,560	124,700	640
2020-07-02	2,635	2,665	2,543	2,580	180,100	645
2020-07-01	2,630	2,809	2,630	2,675	265,700	668.75
2020-06-30	2,624	2,677	2,547	2,637	178,400	659.25
2020-06-29	2,647	2,654	2,536	2,542	160,500	635.50
2020-06-26	2,668	2,696	2,556	2,695	216,800	673.75
2020-06-25	2,753	2,794	2,675	2,675	142,000	668.75
2020-06-24	2,790	2,849	2,758	2,776	99,100	694
2020-06-23	2,785	2,820	2,733	2,818	147,200	704.50
2020-06-22	2,750	2,765	2,702	2,722	152,200	680.50
2020-06-19	2,794	2,810	2,721	2,799	220,500	699.75
2020-06-18	2,915	2,919	2,809	2,826	138,800	706.50
2020-06-17	2,917	2,965	2,861	2,915	124,800	728.75
2020-06-16	2,800	2,929	2,800	2,912	130,800	728
2020-06-15	2,850	2,880	2,711	2,713	159,900	678.25
2020-06-12	2,800	2,871	2,765	2,824	189,400	706
2020-06-11	2,987	3,020	2,917	2,946	133,900	736.50
2020-06-10	2,961	3,090	2,952	3,025	113,100	756.25
2020-06-09	3,100	3,110	3,010	3,045	105,000	761.25
2020-06-08	3,075	3,155	2,984	3,120	188,800	780
2020-06-05	3,090	3,200	3,010	3,045	253,100	761.25
2020-06-04	3,005	3,105	2,964	3,040	234,900	760
2020-06-03	2,902	2,987	2,867	2,979	194,600	744.75
2020-06-02	2,900	2,956	2,856	2,886	140,800	721.50
2020-06-01	2,908	2,940	2,831	2,917	135,400	729.25
2020-05-29	2,838	2,947	2,817	2,908	240,300	727
2020-05-28	2,850	2,895	2,795	2,838	199,900	709.50
2020-05-27	3,025	3,025	2,847	2,864	281,400	716
2020-05-26	2,990	3,110	2,964	3,055	254,100	763.75
2020-05-25	2,917	2,988	2,857	2,988	224,400	747
2020-05-22	2,911	2,911	2,822	2,876	134,000	719
2020-05-21	2,980	2,982	2,834	2,898	260,000	724.50
2020-05-20	2,833	3,075	2,813	2,967	465,400	741.75
2020-05-19	2,780	2,813	2,681	2,799	346,600	699.75
2020-05-18	2,475	2,619	2,475	2,614	171,100	653.50
2020-05-15	2,493	2,567	2,290	2,408	425,900	602
2020-05-14	2,737	2,771	2,553	2,593	271,200	648.25
2020-05-13	2,741	2,844	2,728	2,787	208,000	696.75
2020-05-12	2,667	2,829	2,641	2,784	316,600	696
2020-05-11	2,513	2,680	2,513	2,680	240,800	670
2020-05-08	2,522	2,522	2,450	2,472	211,300	618
2020-05-07	2,400	2,505	2,380	2,490	263,900	622.50
2020-05-01	2,404	2,427	2,303	2,330	197,100	582.50
2020-04-30	2,435	2,461	2,371	2,407	239,900	601.75
2020-04-28	2,294	2,349	2,217	2,345	284,100	586.25
2020-04-27	2,235	2,322	2,211	2,282	280,900	570.50
2020-04-24	2,146	2,170	2,064	2,135	278,300	533.75
2020-04-23	2,087	2,147	2,028	2,137	340,000	534.25
2020-04-22	2,111	2,150	2,024	2,058	271,700	514.50
2020-04-21	2,307	2,349	2,178	2,248	396,800	562
2020-04-20	2,183	2,293	2,148	2,262	263,900	565.50
2020-04-17	2,126	2,179	2,115	2,140	208,800	535
2020-04-16	2,064	2,142	2,037	2,124	198,200	531
2020-04-15	2,070	2,144	2,020	2,106	371,100	526.50
2020-04-14	2,000	2,048	1,883	2,027	411,500	506.75
2020-04-13	2,103	2,119	1,912	1,927	362,100	481.75
2020-04-10	2,190	2,222	2,042	2,090	423,000	522.50
2020-04-09	2,006	2,239	2,006	2,228	971,000	557
2020-04-08	1,848	2,073	1,835	2,005	687,200	501.25
2020-04-07	1,764	1,881	1,703	1,812	619,900	453
2020-04-06	1,644	1,684	1,480	1,675	593,200	418.75
2020-04-03	1,973	1,982	1,530	1,604	938,000	401
2020-04-02	2,141	2,146	2,009	2,023	240,300	505.75
2020-04-01	2,401	2,430	2,150	2,152	280,700	538
2020-03-31	2,244	2,425	2,227	2,422	257,400	605.50
2020-03-30	2,432	2,524	2,207	2,253	317,700	563.25
2020-03-27	2,342	2,613	2,342	2,532	639,600	633
2020-03-26	2,159	2,460	2,070	2,311	713,500	577.75
2020-03-25	2,175	2,185	1,980	2,185	221,400	546.25
2020-03-24	1,652	1,868	1,649	1,785	242,800	446.25
2020-03-23	1,593	1,642	1,548	1,612	233,700	403
2020-03-19	1,721	1,756	1,600	1,642	160,600	410.50
2020-03-18	1,785	1,824	1,610	1,718	408,000	429.50
2020-03-17	1,776	1,844	1,702	1,789	299,500	447.25
2020-03-16	1,934	1,994	1,847	1,860	159,300	465
2020-03-13	1,908	1,962	1,784	1,921	260,700	480.25
2020-03-12	2,071	2,175	2,054	2,086	198,900	521.50
2020-03-11	2,228	2,264	2,151	2,151	166,700	537.75
2020-03-10	2,100	2,249	2,067	2,239	190,600	559.75
2020-03-09	2,230	2,288	2,143	2,182	197,100	545.50
2020-03-06	2,514	2,514	2,367	2,380	133,300	595
2020-03-05	2,620	2,620	2,488	2,540	124,300	635
2020-03-04	2,523	2,625	2,505	2,576	113,700	644
2020-03-03	2,731	2,768	2,540	2,582	141,200	645.50
2020-03-02	2,483	2,737	2,416	2,654	144,400	663.50
2020-02-28	2,590	2,642	2,507	2,550	217,900	637.50
2020-02-27	2,851	2,858	2,694	2,726	120,700	681.50
2020-02-26	2,878	2,994	2,865	2,881	270,400	720.25
2020-02-25	2,702	2,920	2,671	2,909	260,400	727.25
2020-02-21	2,924	2,966	2,868	2,879	121,900	719.75
2020-02-20	2,994	3,010	2,882	2,893	178,700	723.25
2020-02-19	2,859	3,025	2,857	3,010	160,000	752.50
2020-02-18	2,999	3,015	2,881	2,890	163,500	722.50
2020-02-17	3,165	3,165	3,000	3,025	124,600	756.25
2020-02-14	3,225	3,250	3,170	3,175	70,000	793.75
2020-02-13	3,175	3,245	3,110	3,225	93,200	806.25
2020-02-12	3,110	3,170	3,065	3,130	111,400	782.50
2020-02-10	3,195	3,230	3,100	3,105	198,400	776.25
2020-02-07	3,365	3,405	3,245	3,265	104,100	816.25
2020-02-06	3,340	3,355	3,290	3,340	80,000	835
2020-02-05	3,415	3,475	3,330	3,335	108,400	833.75
2020-02-04	3,310	3,390	3,255	3,365	106,700	841.25
2020-02-03	3,145	3,345	3,145	3,315	114,800	828.75
2020-01-31	3,350	3,370	3,240	3,265	125,400	816.25
2020-01-30	3,400	3,460	3,280	3,280	211,200	820
2020-01-29	3,785	3,840	3,425	3,470	417,300	867.50
2020-01-28	3,745	3,940	3,685	3,855	488,900	963.75
2020-01-27	3,500	3,600	3,465	3,545	129,200	886.25
2020-01-24	3,635	3,635	3,490	3,530	137,000	882.50
2020-01-23	3,730	3,730	3,660	3,680	85,200	920
2020-01-22	3,650	3,740	3,650	3,730	56,700	932.50
2020-01-21	3,690	3,720	3,640	3,680	88,200	920
2020-01-20	3,690	3,765	3,655	3,685	74,600	921.25
2020-01-17	3,900	3,900	3,670	3,705	265,000	926.25
2020-01-16	3,770	3,915	3,745	3,905	258,400	976.25
2020-01-15	3,500	3,695	3,485	3,690	217,900	922.50
2020-01-14	3,460	3,525	3,445	3,485	161,400	871.25
2020-01-10	3,395	3,430	3,330	3,395	107,100	848.75
2020-01-09	3,470	3,500	3,395	3,430	58,700	857.50
2020-01-08	3,445	3,465	3,385	3,405	74,700	851.25
2020-01-07	3,450	3,485	3,380	3,480	80,600	870
2020-01-06	3,465	3,525	3,445	3,470	51,700	867.50

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 [2020年度]

6200 (株)インソースの時系列データ [2020年度]