6200 (株)インソースの時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	2,836	2,850	2,791	2,817	50,800	1,408.50
2021-12-29	2,787	2,853	2,777	2,834	100,600	1,417
2021-12-28	2,824	2,849	2,773	2,810	104,800	1,405
2021-12-27	2,853	2,865	2,777	2,804	97,000	1,402
2021-12-24	2,783	2,827	2,778	2,827	94,000	1,413.50
2021-12-23	2,740	2,769	2,690	2,751	130,600	1,375.50
2021-12-22	2,809	2,819	2,721	2,757	164,500	1,378.50
2021-12-21	2,727	2,815	2,709	2,792	228,300	1,396
2021-12-20	2,756	2,775	2,700	2,724	170,000	1,362
2021-12-17	2,846	2,851	2,756	2,772	210,700	1,386
2021-12-16	2,985	2,985	2,868	2,880	171,000	1,440
2021-12-15	2,909	2,935	2,860	2,927	204,800	1,463.50
2021-12-14	2,952	2,987	2,902	2,940	226,000	1,470
2021-12-13	2,900	3,090	2,896	2,992	349,700	1,496
2021-12-10	2,815	2,879	2,815	2,861	380,600	1,430.50
2021-12-09	2,850	2,904	2,761	2,781	430,900	1,390.50
2021-12-08	2,660	2,817	2,606	2,791	435,000	1,395.50
2021-12-07	2,550	2,596	2,524	2,596	138,500	1,298
2021-12-06	2,512	2,542	2,476	2,521	125,700	1,260.50
2021-12-03	2,445	2,511	2,424	2,511	164,400	1,255.50
2021-12-02	2,420	2,458	2,382	2,382	90,400	1,191
2021-12-01	2,440	2,466	2,361	2,438	105,700	1,219
2021-11-30	2,493	2,523	2,439	2,453	134,600	1,226.50
2021-11-29	2,435	2,519	2,429	2,445	169,200	1,222.50
2021-11-26	2,580	2,620	2,543	2,555	145,200	1,277.50
2021-11-25	2,540	2,561	2,505	2,540	94,300	1,270
2021-11-24	2,658	2,658	2,501	2,564	255,700	1,282
2021-11-22	2,649	2,696	2,636	2,685	121,000	1,342.50
2021-11-19	2,680	2,714	2,630	2,630	212,500	1,315
2021-11-18	2,625	2,721	2,611	2,681	319,800	1,340.50
2021-11-17	2,594	2,683	2,594	2,625	173,400	1,312.50
2021-11-16	2,533	2,599	2,470	2,594	197,000	1,297
2021-11-15	2,593	2,595	2,481	2,543	343,500	1,271.50
2021-11-12	2,619	2,687	2,556	2,654	278,300	1,327
2021-11-11	2,466	2,652	2,442	2,643	428,600	1,321.50
2021-11-10	2,514	2,531	2,453	2,494	178,300	1,247
2021-11-09	2,580	2,629	2,551	2,554	190,000	1,277
2021-11-08	2,445	2,655	2,429	2,606	645,200	1,303
2021-11-05	2,227	2,472	2,225	2,447	742,900	1,223.50
2021-11-04	2,344	2,370	2,232	2,255	358,500	1,127.50
2021-11-02	2,360	2,410	2,325	2,348	155,500	1,174
2021-11-01	2,296	2,357	2,288	2,354	124,400	1,177
2021-10-29	2,294	2,296	2,227	2,275	122,600	1,137.50
2021-10-28	2,294	2,325	2,289	2,315	65,600	1,157.50
2021-10-27	2,339	2,352	2,283	2,303	70,600	1,151.50
2021-10-26	2,301	2,340	2,292	2,332	67,100	1,166
2021-10-25	2,294	2,336	2,271	2,308	88,100	1,154
2021-10-22	2,290	2,332	2,270	2,306	95,000	1,153
2021-10-21	2,303	2,354	2,282	2,282	96,200	1,141
2021-10-20	2,340	2,350	2,283	2,305	101,700	1,152.50
2021-10-19	2,344	2,374	2,335	2,357	89,500	1,178.50
2021-10-18	2,370	2,374	2,328	2,359	97,300	1,179.50
2021-10-15	2,355	2,366	2,296	2,364	102,200	1,182
2021-10-14	2,268	2,370	2,261	2,340	211,000	1,170
2021-10-13	2,167	2,284	2,167	2,277	200,600	1,138.50
2021-10-12	2,220	2,230	2,171	2,186	174,400	1,093
2021-10-11	2,100	2,188	2,076	2,188	136,200	1,094
2021-10-08	2,092	2,132	2,080	2,093	119,500	1,046.50
2021-10-07	2,019	2,144	2,009	2,069	302,500	1,034.50
2021-10-06	2,053	2,079	1,980	1,998	127,800	999
2021-10-05	2,043	2,085	1,960	2,016	201,100	1,008
2021-10-04	2,122	2,122	2,027	2,041	173,700	1,020.50
2021-10-01	2,161	2,175	2,072	2,101	128,900	1,050.50
2021-09-30	2,129	2,200	2,129	2,179	219,100	1,089.50
2021-09-29	2,080	2,143	2,055	2,112	244,400	1,056
2021-09-28	2,170	2,170	2,079	2,140	230,200	1,070
2021-09-27	2,116	2,186	2,113	2,172	209,500	1,086
2021-09-24	2,084	2,123	2,054	2,115	195,100	1,057.50
2021-09-22	2,099	2,110	2,022	2,026	113,100	1,013
2021-09-21	2,026	2,099	2,001	2,079	161,100	1,039.50
2021-09-17	2,054	2,091	2,037	2,091	136,100	1,045.50
2021-09-16	2,123	2,134	2,026	2,054	176,700	1,027
2021-09-15	2,127	2,178	2,111	2,125	141,900	1,062.50
2021-09-14	2,112	2,143	2,102	2,143	206,900	1,071.50
2021-09-13	2,196	2,203	2,087	2,109	353,100	1,054.50
2021-09-10	2,176	2,237	2,176	2,237	138,400	1,118.50
2021-09-09	2,189	2,194	2,160	2,186	126,100	1,093
2021-09-08	2,175	2,196	2,149	2,191	142,200	1,095.50
2021-09-07	2,120	2,187	2,117	2,163	241,300	1,081.50
2021-09-06	2,110	2,113	2,061	2,094	220,100	1,047
2021-09-03	2,146	2,151	2,099	2,114	153,200	1,057
2021-09-02	2,160	2,175	2,079	2,128	252,200	1,064
2021-09-01	2,124	2,170	2,100	2,157	237,600	1,078.50
2021-08-31	2,089	2,135	2,069	2,123	179,100	1,061.50
2021-08-30	2,070	2,087	2,050	2,073	150,800	1,036.50
2021-08-27	2,021	2,079	2,000	2,070	156,200	1,035
2021-08-26	2,044	2,070	2,037	2,050	220,900	1,025
2021-08-25	2,002	2,065	1,991	2,049	310,000	1,024.50
2021-08-24	1,945	1,978	1,938	1,972	233,900	986
2021-08-23	1,887	1,917	1,881	1,913	127,300	956.50
2021-08-20	1,855	1,907	1,843	1,850	111,900	925
2021-08-19	1,841	1,916	1,836	1,867	159,100	933.50
2021-08-18	1,795	1,881	1,771	1,868	232,000	934
2021-08-17	1,876	1,876	1,794	1,805	166,300	902.50
2021-08-16	1,885	1,920	1,826	1,849	176,600	924.50
2021-08-13	1,855	1,908	1,842	1,902	210,400	951
2021-08-12	1,892	1,901	1,819	1,843	354,500	921.50
2021-08-11	1,939	1,970	1,893	1,914	324,900	957
2021-08-10	1,930	1,965	1,891	1,963	314,500	981.50
2021-08-06	1,874	1,939	1,863	1,926	511,800	963
2021-08-05	1,896	1,899	1,800	1,834	426,800	917
2021-08-04	1,947	1,953	1,865	1,875	369,700	937.50
2021-08-03	1,947	1,972	1,912	1,944	297,000	972
2021-08-02	2,015	2,017	1,954	1,956	261,900	978
2021-07-30	2,070	2,071	1,969	1,982	560,700	991
2021-07-29	2,130	2,150	2,081	2,081	478,200	1,040.50
2021-07-28	2,092	2,159	2,088	2,123	949,900	1,061.50
2021-07-27	2,236	2,237	2,050	2,096	1,519,600	1,048
2021-07-26	2,536	2,536	2,462	2,500	245,500	1,250
2021-07-21	2,434	2,462	2,421	2,461	77,200	1,230.50
2021-07-20	2,460	2,481	2,404	2,408	133,500	1,204
2021-07-19	2,455	2,495	2,434	2,488	112,200	1,244
2021-07-16	2,445	2,487	2,437	2,478	72,900	1,239
2021-07-15	2,453	2,470	2,423	2,453	100,500	1,226.50
2021-07-14	2,477	2,516	2,470	2,491	103,600	1,245.50
2021-07-13	2,563	2,563	2,437	2,459	249,200	1,229.50
2021-07-12	2,495	2,573	2,495	2,557	123,000	1,278.50
2021-07-09	2,429	2,499	2,420	2,495	140,800	1,247.50
2021-07-08	2,477	2,506	2,423	2,479	199,900	1,239.50
2021-07-07	2,481	2,542	2,467	2,510	186,700	1,255
2021-07-06	2,423	2,494	2,405	2,485	279,700	1,242.50
2021-07-05	2,380	2,440	2,351	2,406	139,400	1,203
2021-07-02	2,317	2,419	2,300	2,396	195,100	1,198
2021-07-01	2,448	2,469	2,311	2,312	261,700	1,156
2021-06-30	2,415	2,419	2,375	2,399	201,600	1,199.50
2021-06-29	2,428	2,429	2,372	2,385	166,700	1,192.50
2021-06-28	2,420	2,442	2,383	2,403	206,500	1,201.50
2021-06-25	2,361	2,418	2,326	2,396	325,500	1,198
2021-06-24	2,322	2,365	2,307	2,338	418,000	1,169
2021-06-23	2,244	2,285	2,219	2,272	250,400	1,136
2021-06-22	2,179	2,230	2,163	2,214	209,700	1,107
2021-06-21	2,093	2,142	2,075	2,135	222,600	1,067.50
2021-06-18	2,127	2,150	2,112	2,112	151,500	1,056
2021-06-17	2,097	2,138	2,085	2,095	122,700	1,047.50
2021-06-16	2,051	2,120	2,034	2,116	156,600	1,058
2021-06-15	2,064	2,071	2,036	2,057	187,400	1,028.50
2021-06-14	2,080	2,084	2,051	2,074	107,100	1,037
2021-06-11	2,068	2,105	2,064	2,075	166,100	1,037.50
2021-06-10	2,046	2,086	2,022	2,065	234,300	1,032.50
2021-06-09	2,092	2,097	2,056	2,085	176,000	1,042.50
2021-06-08	2,134	2,137	2,098	2,110	148,500	1,055
2021-06-07	2,180	2,187	2,130	2,140	125,100	1,070
2021-06-04	2,219	2,219	2,136	2,172	159,000	1,086
2021-06-03	2,251	2,272	2,236	2,242	215,800	1,121
2021-06-02	2,109	2,226	2,092	2,218	366,900	1,109
2021-06-01	2,154	2,162	2,103	2,107	198,300	1,053.50
2021-05-31	2,222	2,227	2,130	2,144	260,900	1,072
2021-05-28	2,238	2,258	2,168	2,182	315,100	1,091
2021-05-27	2,313	2,313	2,229	2,251	173,600	1,125.50
2021-05-26	2,316	2,338	2,272	2,279	203,900	1,139.50
2021-05-25	2,383	2,383	2,291	2,343	243,100	1,171.50
2021-05-24	2,390	2,406	2,302	2,379	262,600	1,189.50
2021-05-21	2,379	2,432	2,377	2,426	148,400	1,213
2021-05-20	2,360	2,380	2,342	2,351	147,700	1,175.50
2021-05-19	2,351	2,414	2,325	2,398	170,000	1,199
2021-05-18	2,290	2,352	2,284	2,343	165,700	1,171.50
2021-05-17	2,325	2,340	2,260	2,284	130,400	1,142
2021-05-14	2,250	2,312	2,248	2,275	161,100	1,137.50
2021-05-13	2,223	2,269	2,211	2,254	245,800	1,127
2021-05-12	2,279	2,300	2,210	2,245	258,100	1,122.50
2021-05-11	2,434	2,434	2,237	2,261	585,100	1,130.50
2021-05-10	2,614	2,650	2,446	2,456	497,500	1,228
2021-05-07	2,555	2,722	2,521	2,604	931,700	1,302
2021-05-06	2,490	2,509	2,431	2,447	232,300	1,223.50
2021-04-30	2,388	2,464	2,338	2,459	264,300	1,229.50
2021-04-28	2,467	2,488	2,399	2,447	469,400	1,223.50
2021-04-27	2,517	2,592	2,514	2,555	173,900	1,277.50
2021-04-26	2,487	2,545	2,466	2,517	241,300	1,258.50
2021-04-23	2,551	2,551	2,431	2,437	336,100	1,218.50
2021-04-22	2,534	2,596	2,520	2,596	192,200	1,298
2021-04-21	2,601	2,646	2,471	2,487	283,300	1,243.50
2021-04-20	2,592	2,638	2,571	2,625	236,300	1,312.50
2021-04-19	2,565	2,643	2,565	2,642	269,300	1,321
2021-04-16	2,451	2,563	2,451	2,561	253,100	1,280.50
2021-04-15	2,443	2,493	2,414	2,486	200,600	1,243
2021-04-14	2,394	2,505	2,377	2,493	331,500	1,246.50
2021-04-13	2,330	2,390	2,288	2,372	242,100	1,186
2021-04-12	2,490	2,490	2,301	2,305	582,600	1,152.50
2021-04-09	2,568	2,618	2,537	2,540	193,900	1,270
2021-04-08	2,460	2,529	2,428	2,518	236,800	1,259
2021-04-07	2,417	2,433	2,344	2,419	113,100	1,209.50
2021-04-06	2,430	2,455	2,380	2,417	124,700	1,208.50
2021-04-05	2,416	2,500	2,383	2,402	167,800	1,201
2021-04-02	2,343	2,449	2,321	2,440	382,800	1,220
2021-04-01	2,270	2,286	2,218	2,283	166,600	1,141.50
2021-03-31	2,264	2,336	2,232	2,307	208,000	1,153.50
2021-03-30	2,210	2,266	2,203	2,242	130,400	1,121
2021-03-29	2,300	2,303	2,193	2,212	179,300	1,106
2021-03-26	2,266	2,297	2,240	2,290	117,400	1,145
2021-03-25	2,260	2,312	2,201	2,260	198,500	1,130
2021-03-24	2,192	2,221	2,161	2,193	120,200	1,096.50
2021-03-23	2,213	2,273	2,191	2,207	145,500	1,103.50
2021-03-22	2,296	2,300	2,251	2,257	162,300	1,128.50
2021-03-19	2,351	2,380	2,316	2,343	160,900	1,171.50
2021-03-18	2,400	2,435	2,360	2,425	241,400	1,212.50
2021-03-17	2,318	2,390	2,272	2,390	201,000	1,195
2021-03-16	2,269	2,338	2,230	2,335	176,500	1,167.50
2021-03-15	2,217	2,250	2,178	2,250	118,300	1,125
2021-03-12	2,179	2,242	2,179	2,217	201,200	1,108.50
2021-03-11	2,081	2,204	2,056	2,177	269,600	1,088.50
2021-03-10	2,137	2,137	2,041	2,051	339,000	1,025.50
2021-03-09	2,212	2,215	2,097	2,163	280,300	1,081.50
2021-03-08	2,287	2,318	2,202	2,208	210,000	1,104
2021-03-05	2,351	2,366	2,144	2,281	553,300	1,140.50
2021-03-04	2,321	2,447	2,300	2,423	409,800	1,211.50
2021-03-03	2,338	2,397	2,294	2,382	403,800	1,191
2021-03-02	2,266	2,348	2,248	2,320	297,400	1,160
2021-03-01	2,217	2,289	2,192	2,243	381,500	1,121.50
2021-02-26	2,074	2,221	2,061	2,192	503,600	1,096
2021-02-25	2,290	2,373	2,109	2,110	704,400	1,055
2021-02-24	2,455	2,490	2,215	2,217	1,165,700	1,108.50
2021-02-22	2,279	2,348	2,230	2,249	261,600	1,124.50
2021-02-19	2,217	2,254	2,172	2,253	164,600	1,126.50
2021-02-18	2,210	2,260	2,166	2,248	180,200	1,124
2021-02-17	2,278	2,288	2,160	2,196	289,900	1,098
2021-02-16	2,176	2,241	2,130	2,228	276,800	1,114
2021-02-15	2,236	2,264	2,197	2,247	219,500	1,123.50
2021-02-12	2,272	2,288	2,221	2,255	134,100	1,127.50
2021-02-10	2,244	2,290	2,232	2,241	186,300	1,120.50
2021-02-09	2,201	2,277	2,182	2,258	264,300	1,129
2021-02-08	2,227	2,239	2,152	2,199	366,700	1,099.50
2021-02-05	2,255	2,301	2,209	2,277	283,500	1,138.50
2021-02-04	2,247	2,263	2,196	2,226	355,200	1,113
2021-02-03	2,300	2,303	2,135	2,216	811,700	1,108
2021-02-02	2,340	2,344	2,217	2,300	626,000	1,150
2021-02-01	2,307	2,397	2,286	2,390	484,200	1,195
2021-01-29	2,285	2,415	2,271	2,355	496,800	1,177.50
2021-01-28	2,274	2,348	2,216	2,308	745,000	1,154
2021-01-27	2,351	2,381	2,311	2,344	1,510,500	1,172
2021-01-26	2,270	2,351	2,210	2,338	1,988,500	1,169
2021-01-25	1,916	1,951	1,859	1,951	322,900	975.50
2021-01-22	1,858	1,914	1,835	1,892	221,100	946
2021-01-21	1,799	1,893	1,781	1,889	218,000	944.50
2021-01-20	1,791	1,807	1,773	1,799	116,700	899.50
2021-01-19	1,816	1,829	1,735	1,790	176,000	895
2021-01-18	1,697	1,779	1,678	1,776	155,100	888
2021-01-15	1,724	1,728	1,680	1,711	156,300	855.50
2021-01-14	1,790	1,798	1,722	1,735	159,800	867.50
2021-01-13	1,803	1,830	1,783	1,791	121,900	895.50
2021-01-12	1,792	1,823	1,757	1,799	114,600	899.50
2021-01-08	1,844	1,855	1,782	1,819	217,100	909.50
2021-01-07	1,871	1,907	1,852	1,863	188,600	931.50
2021-01-06	1,850	1,956	1,850	1,898	358,100	949
2021-01-05	1,711	1,836	1,684	1,813	310,700	906.50
2021-01-04	1,718	1,718	1,621	1,662	77,700	831

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 [2021年度]

6200 (株)インソースの時系列データ [2021年度]