6200 (株)インソースの時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	879	888	871	884	300,400	884
2023-12-28	864	887	858	883	253,300	883
2023-12-27	848	875	848	869	590,800	869
2023-12-26	832	849	832	835	257,100	835
2023-12-25	847	856	831	833	248,400	833
2023-12-22	836	848	836	836	215,400	836
2023-12-21	861	873	838	841	327,400	841
2023-12-20	856	873	851	860	432,100	860
2023-12-19	816	847	816	845	448,700	845
2023-12-18	825	835	815	815	435,900	815
2023-12-15	800	828	794	828	456,500	828
2023-12-14	820	839	812	815	343,300	815
2023-12-13	822	830	806	815	388,000	815
2023-12-12	834	841	819	820	406,300	820
2023-12-11	825	839	814	821	536,800	821
2023-12-08	848	863	818	825	544,500	825
2023-12-07	890	894	861	861	412,500	861
2023-12-06	888	904	885	900	425,800	900
2023-12-05	912	912	877	899	615,600	899
2023-12-04	890	925	876	912	788,100	912
2023-12-01	940	948	911	915	835,900	915
2023-11-30	985	985	955	955	409,100	955
2023-11-29	968	994	966	984	296,100	984
2023-11-28	979	979	953	969	310,300	969
2023-11-27	997	1,003	970	980	256,100	980
2023-11-24	1,000	1,006	991	995	341,000	995
2023-11-22	975	990	966	986	330,800	986
2023-11-21	988	1,000	961	981	373,300	981
2023-11-20	975	991	950	985	526,100	985
2023-11-17	980	980	949	974	472,000	974
2023-11-16	1,010	1,013	950	970	620,400	970
2023-11-15	1,033	1,042	994	1,008	495,000	1,008
2023-11-14	1,024	1,024	960	973	574,000	973
2023-11-13	1,033	1,045	1,007	1,019	406,800	1,019
2023-11-10	1,050	1,062	1,036	1,037	436,100	1,037
2023-11-09	1,082	1,093	1,051	1,077	584,000	1,077
2023-11-08	986	1,079	982	1,072	1,224,900	1,072
2023-11-07	1,060	1,063	991	992	1,460,200	992
2023-11-06	950	967	937	967	915,400	967
2023-11-02	880	905	868	905	499,500	905
2023-11-01	895	895	868	870	463,800	870
2023-10-31	850	892	843	880	423,700	880
2023-10-30	865	865	843	846	272,800	846
2023-10-27	852	863	838	861	236,600	861
2023-10-26	849	861	828	840	656,800	840
2023-10-25	861	902	860	888	642,700	888
2023-10-24	850	856	815	850	420,800	850
2023-10-23	853	861	833	841	470,600	841
2023-10-20	862	862	845	852	461,300	852
2023-10-19	876	884	866	872	313,700	872
2023-10-18	892	900	863	899	514,800	899
2023-10-17	923	931	899	901	352,600	901
2023-10-16	900	921	893	905	357,400	905
2023-10-13	935	935	905	905	414,000	905
2023-10-12	925	952	914	947	384,300	947
2023-10-11	968	968	912	931	837,000	931
2023-10-10	938	964	938	963	484,900	963
2023-10-06	976	978	929	938	624,900	938
2023-10-05	989	1,003	963	982	374,500	982
2023-10-04	951	985	951	976	563,500	976
2023-10-03	1,005	1,018	968	968	522,400	968
2023-10-02	1,044	1,045	1,005	1,005	363,000	1,005
2023-09-29	1,030	1,054	1,024	1,035	284,700	1,035
2023-09-28	1,042	1,042	1,015	1,027	321,500	1,027
2023-09-27	1,018	1,045	1,012	1,045	456,900	1,045
2023-09-26	1,040	1,058	1,032	1,032	432,300	1,032
2023-09-25	1,031	1,037	1,014	1,028	376,500	1,028
2023-09-22	1,000	1,033	993	1,021	337,800	1,021
2023-09-21	1,036	1,053	998	1,008	496,000	1,008
2023-09-20	1,016	1,036	1,005	1,015	325,000	1,015
2023-09-19	1,010	1,029	1,004	1,017	304,500	1,017
2023-09-15	1,003	1,018	997	1,012	570,700	1,012
2023-09-14	1,030	1,030	1,000	1,003	555,100	1,003
2023-09-13	1,026	1,028	1,000	1,026	550,300	1,026
2023-09-12	1,016	1,042	1,013	1,035	390,100	1,035
2023-09-11	1,030	1,038	1,014	1,020	313,300	1,020
2023-09-08	1,041	1,052	1,031	1,040	432,800	1,040
2023-09-07	1,091	1,091	1,053	1,056	640,200	1,056
2023-09-06	1,105	1,107	1,092	1,105	229,100	1,105
2023-09-05	1,090	1,104	1,087	1,100	302,000	1,100
2023-09-04	1,090	1,093	1,075	1,088	242,800	1,088
2023-09-01	1,099	1,114	1,083	1,091	280,000	1,091
2023-08-31	1,086	1,102	1,074	1,100	498,200	1,100
2023-08-30	1,118	1,118	1,087	1,092	443,500	1,092
2023-08-29	1,102	1,127	1,096	1,121	302,200	1,121
2023-08-28	1,105	1,114	1,088	1,105	279,300	1,105
2023-08-25	1,095	1,115	1,078	1,115	258,900	1,115
2023-08-24	1,118	1,120	1,104	1,117	241,600	1,117
2023-08-23	1,091	1,118	1,078	1,118	368,900	1,118
2023-08-22	1,100	1,102	1,079	1,083	359,800	1,083
2023-08-21	1,072	1,095	1,064	1,087	257,800	1,087
2023-08-18	1,098	1,099	1,077	1,083	398,400	1,083
2023-08-17	1,121	1,128	1,109	1,117	274,900	1,117
2023-08-16	1,138	1,148	1,127	1,128	176,600	1,128
2023-08-15	1,146	1,148	1,121	1,138	345,500	1,138
2023-08-14	1,180	1,186	1,161	1,165	182,100	1,165
2023-08-10	1,171	1,178	1,153	1,177	264,300	1,177
2023-08-09	1,174	1,199	1,174	1,187	287,200	1,187
2023-08-08	1,192	1,201	1,172	1,174	197,700	1,174
2023-08-07	1,169	1,203	1,167	1,193	319,600	1,193
2023-08-04	1,206	1,217	1,182	1,183	319,400	1,183
2023-08-03	1,221	1,241	1,205	1,210	422,900	1,210
2023-08-02	1,210	1,238	1,195	1,234	457,700	1,234
2023-08-01	1,259	1,260	1,215	1,225	558,500	1,225
2023-07-31	1,217	1,259	1,195	1,254	954,700	1,254
2023-07-28	1,131	1,216	1,131	1,205	1,233,300	1,205
2023-07-27	1,070	1,149	1,066	1,147	1,254,500	1,147
2023-07-26	1,121	1,145	1,078	1,082	1,651,700	1,082
2023-07-25	1,156	1,156	1,106	1,126	2,395,600	1,126
2023-07-24	1,209	1,238	1,208	1,231	1,236,300	1,231
2023-07-21	1,179	1,179	1,154	1,171	403,500	1,171
2023-07-20	1,188	1,202	1,178	1,183	368,500	1,183
2023-07-19	1,193	1,203	1,174	1,183	315,400	1,183
2023-07-18	1,188	1,204	1,171	1,171	289,500	1,171
2023-07-14	1,199	1,200	1,172	1,173	218,900	1,173
2023-07-13	1,165	1,189	1,144	1,188	309,700	1,188
2023-07-12	1,177	1,177	1,139	1,150	446,200	1,150
2023-07-11	1,169	1,189	1,165	1,181	604,100	1,181
2023-07-10	1,135	1,153	1,117	1,146	568,000	1,146
2023-07-07	1,112	1,141	1,104	1,130	457,600	1,130
2023-07-06	1,148	1,160	1,136	1,136	344,700	1,136
2023-07-05	1,150	1,166	1,146	1,161	257,600	1,161
2023-07-04	1,155	1,164	1,138	1,156	368,400	1,156
2023-07-03	1,190	1,206	1,159	1,167	765,400	1,167
2023-06-30	1,181	1,184	1,158	1,179	364,600	1,179
2023-06-29	1,187	1,192	1,163	1,181	451,500	1,181
2023-06-28	1,160	1,187	1,159	1,165	514,800	1,165
2023-06-27	1,185	1,185	1,137	1,143	575,800	1,143
2023-06-26	1,225	1,231	1,184	1,192	737,700	1,192
2023-06-23	1,276	1,285	1,192	1,206	946,700	1,206
2023-06-22	1,259	1,316	1,239	1,276	715,500	1,276
2023-06-21	1,259	1,273	1,246	1,267	348,100	1,267
2023-06-20	1,265	1,266	1,229	1,244	730,500	1,244
2023-06-19	1,282	1,321	1,269	1,291	547,500	1,291
2023-06-16	1,261	1,276	1,249	1,275	649,600	1,275
2023-06-15	1,271	1,276	1,249	1,261	356,700	1,261
2023-06-14	1,308	1,309	1,266	1,271	658,200	1,271
2023-06-13	1,322	1,323	1,294	1,298	561,000	1,298
2023-06-12	1,295	1,311	1,271	1,310	479,600	1,310
2023-06-09	1,323	1,327	1,284	1,284	359,400	1,284
2023-06-08	1,350	1,353	1,286	1,295	484,500	1,295
2023-06-07	1,358	1,385	1,338	1,340	672,000	1,340
2023-06-06	1,328	1,331	1,300	1,318	503,900	1,318
2023-06-05	1,340	1,377	1,324	1,333	726,700	1,333
2023-06-02	1,225	1,306	1,223	1,292	915,000	1,292
2023-06-01	1,208	1,223	1,177	1,210	762,400	1,210
2023-05-31	1,217	1,225	1,200	1,219	561,000	1,219
2023-05-30	1,206	1,230	1,184	1,223	416,600	1,223
2023-05-29	1,239	1,244	1,206	1,212	373,200	1,212
2023-05-26	1,280	1,280	1,225	1,228	427,700	1,228
2023-05-25	1,236	1,251	1,216	1,240	411,200	1,240
2023-05-24	1,284	1,287	1,252	1,253	358,900	1,253
2023-05-23	1,302	1,314	1,285	1,296	471,500	1,296
2023-05-22	1,332	1,333	1,297	1,315	280,400	1,315
2023-05-19	1,366	1,368	1,331	1,348	429,500	1,348
2023-05-18	1,373	1,383	1,349	1,356	439,600	1,356
2023-05-17	1,350	1,389	1,349	1,370	565,800	1,370
2023-05-16	1,320	1,350	1,312	1,341	443,300	1,341
2023-05-15	1,306	1,350	1,302	1,317	557,000	1,317
2023-05-12	1,280	1,303	1,274	1,291	464,600	1,291
2023-05-11	1,260	1,298	1,246	1,251	574,200	1,251
2023-05-10	1,267	1,286	1,249	1,252	529,700	1,252
2023-05-09	1,311	1,354	1,264	1,266	1,317,000	1,266
2023-05-08	1,240	1,253	1,215	1,225	638,700	1,225
2023-05-02	1,260	1,260	1,236	1,236	305,000	1,236
2023-05-01	1,247	1,267	1,243	1,253	413,400	1,253
2023-04-28	1,241	1,264	1,220	1,242	693,700	1,242
2023-04-27	1,205	1,209	1,192	1,198	975,100	1,198
2023-04-26	1,191	1,203	1,182	1,192	355,300	1,192
2023-04-25	1,215	1,229	1,199	1,199	292,700	1,199
2023-04-24	1,211	1,218	1,191	1,202	308,700	1,202
2023-04-21	1,231	1,237	1,196	1,196	391,200	1,196
2023-04-20	1,225	1,258	1,224	1,226	356,100	1,226
2023-04-19	1,236	1,242	1,218	1,236	385,000	1,236
2023-04-18	1,244	1,256	1,220	1,233	357,700	1,233
2023-04-17	1,250	1,250	1,214	1,244	373,400	1,244
2023-04-14	1,270	1,272	1,235	1,247	255,100	1,247
2023-04-13	1,231	1,264	1,224	1,260	334,400	1,260
2023-04-12	1,243	1,253	1,228	1,248	267,100	1,248
2023-04-11	1,262	1,269	1,227	1,234	349,400	1,234
2023-04-10	1,283	1,284	1,246	1,253	347,600	1,253
2023-04-07	1,261	1,271	1,239	1,256	262,300	1,256
2023-04-06	1,244	1,265	1,231	1,254	436,200	1,254
2023-04-05	1,222	1,258	1,210	1,244	576,300	1,244
2023-04-04	1,297	1,303	1,220	1,226	1,140,600	1,226
2023-04-03	1,362	1,394	1,320	1,324	482,900	1,324
2023-03-31	1,340	1,349	1,315	1,346	319,800	1,346
2023-03-30	1,353	1,358	1,319	1,331	295,500	1,331
2023-03-29	1,334	1,353	1,324	1,350	339,100	1,350
2023-03-28	1,353	1,353	1,309	1,320	433,800	1,320
2023-03-27	1,374	1,386	1,354	1,363	288,400	1,363
2023-03-24	1,385	1,398	1,364	1,388	430,000	1,388
2023-03-23	1,336	1,383	1,330	1,368	287,300	1,368
2023-03-22	1,367	1,380	1,347	1,356	282,800	1,356
2023-03-20	1,384	1,384	1,331	1,337	225,500	1,337
2023-03-17	1,355	1,388	1,335	1,386	375,800	1,386
2023-03-16	1,320	1,346	1,307	1,337	329,100	1,337
2023-03-15	1,365	1,367	1,331	1,350	282,800	1,350
2023-03-14	1,345	1,376	1,324	1,361	534,000	1,361
2023-03-13	1,370	1,379	1,342	1,347	491,600	1,347
2023-03-10	1,437	1,450	1,401	1,410	517,700	1,410
2023-03-09	1,449	1,481	1,442	1,458	703,400	1,458
2023-03-08	1,355	1,463	1,345	1,449	1,198,300	1,449
2023-03-07	1,350	1,352	1,321	1,345	411,400	1,345
2023-03-06	1,340	1,360	1,317	1,329	759,200	1,329
2023-03-03	1,296	1,358	1,285	1,345	1,113,100	1,345
2023-03-02	1,255	1,305	1,255	1,292	742,400	1,292
2023-03-01	1,238	1,256	1,227	1,250	568,400	1,250
2023-02-28	1,230	1,267	1,221	1,238	619,300	1,238
2023-02-27	1,179	1,215	1,157	1,200	610,000	1,200
2023-02-24	1,194	1,197	1,151	1,186	1,360,100	1,186
2023-02-22	1,250	1,256	1,218	1,221	843,000	1,221
2023-02-21	1,319	1,333	1,291	1,294	612,700	1,294
2023-02-20	1,332	1,358	1,283	1,309	941,900	1,309
2023-02-17	1,390	1,393	1,362	1,362	304,500	1,362
2023-02-16	1,451	1,454	1,412	1,413	250,500	1,413
2023-02-15	1,455	1,463	1,422	1,422	222,000	1,422
2023-02-14	1,437	1,459	1,428	1,435	285,300	1,435
2023-02-13	1,415	1,418	1,392	1,413	283,200	1,413
2023-02-10	1,473	1,474	1,424	1,425	312,600	1,425
2023-02-09	1,478	1,496	1,468	1,478	359,300	1,478
2023-02-08	1,460	1,482	1,459	1,476	388,100	1,476
2023-02-07	1,456	1,472	1,436	1,444	435,600	1,444
2023-02-06	1,449	1,463	1,438	1,451	452,600	1,451
2023-02-03	1,513	1,517	1,461	1,464	569,800	1,464
2023-02-02	1,505	1,538	1,486	1,529	566,500	1,529
2023-02-01	1,483	1,528	1,480	1,490	730,200	1,490
2023-01-31	1,481	1,491	1,427	1,449	654,500	1,449
2023-01-30	1,448	1,535	1,448	1,498	920,500	1,498
2023-01-27	1,490	1,519	1,437	1,442	1,114,800	1,442
2023-01-26	1,526	1,605	1,487	1,494	1,865,000	1,494
2023-01-25	1,639	1,653	1,602	1,624	642,000	1,624
2023-01-24	1,557	1,632	1,545	1,612	526,300	1,612
2023-01-23	1,600	1,604	1,539	1,565	507,200	1,565
2023-01-20	1,570	1,597	1,562	1,582	226,800	1,582
2023-01-19	1,561	1,643	1,557	1,608	596,300	1,608
2023-01-18	1,588	1,612	1,545	1,568	746,000	1,568
2023-01-17	1,500	1,522	1,479	1,513	268,400	1,513
2023-01-16	1,470	1,550	1,463	1,506	484,700	1,506
2023-01-13	1,414	1,465	1,414	1,457	216,100	1,457
2023-01-12	1,454	1,465	1,430	1,431	324,000	1,431
2023-01-11	1,379	1,448	1,375	1,433	555,000	1,433
2023-01-10	1,388	1,416	1,341	1,360	572,300	1,360
2023-01-06	1,410	1,414	1,387	1,391	508,600	1,391
2023-01-05	1,460	1,476	1,417	1,436	369,900	1,436
2023-01-04	1,515	1,567	1,461	1,471	368,700	1,471

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 [2023年度]

6200 (株)インソースの時系列データ [2023年度]