インソース(6200)の株価時系列情報
インソース(6200)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2024/04/19 | 731 | 733 | 693 | 700 | 817,300 |
| 2024/04/18 | 745 | 755 | 724 | 740 | 612,800 |
| 2024/04/17 | 770 | 771 | 741 | 754 | 435,200 |
| 2024/04/16 | 776 | 786 | 769 | 779 | 298,000 |
| 2024/04/15 | 784 | 785 | 768 | 777 | 365,400 |
| 2024/04/12 | 809 | 831 | 798 | 803 | 331,300 |
| 2024/04/11 | 809 | 813 | 784 | 796 | 553,300 |
| 2024/04/10 | 854 | 855 | 824 | 824 | 301,900 |
| 2024/04/09 | 830 | 857 | 821 | 850 | 390,300 |
| 2024/04/08 | 834 | 861 | 818 | 830 | 593,700 |
| 2024/04/05 | 850 | 856 | 825 | 827 | 436,200 |
| 2024/04/04 | 856 | 873 | 843 | 861 | 586,400 |
| 2024/04/03 | 850 | 868 | 846 | 856 | 367,900 |
| 2024/04/02 | 891 | 900 | 858 | 862 | 586,700 |
| 2024/04/01 | 915 | 925 | 902 | 910 | 284,600 |
| 2024/03/29 | 916 | 926 | 902 | 911 | 306,100 |
| 2024/03/28 | 921 | 937 | 900 | 906 | 316,200 |
| 2024/03/27 | 923 | 941 | 906 | 910 | 490,100 |
| 2024/03/26 | 891 | 922 | 890 | 909 | 487,900 |
| 2024/03/25 | 906 | 918 | 894 | 898 | 367,000 |
| 2024/03/22 | 879 | 909 | 871 | 906 | 561,000 |
| 2024/03/21 | 875 | 889 | 865 | 867 | 380,900 |
| 2024/03/19 | 861 | 872 | 849 | 862 | 307,200 |
| 2024/03/18 | 829 | 860 | 828 | 858 | 318,600 |
| 2024/03/15 | 810 | 825 | 806 | 820 | 337,700 |
| 2024/03/14 | 843 | 856 | 815 | 815 | 449,900 |
| 2024/03/13 | 850 | 866 | 840 | 851 | 426,200 |
| 2024/03/12 | 818 | 854 | 806 | 851 | 444,900 |
| 2024/03/11 | 818 | 830 | 800 | 823 | 587,000 |
| 2024/03/08 | 862 | 865 | 834 | 843 | 802,700 |
| 2024/03/07 | 899 | 902 | 860 | 875 | 690,800 |
| 2024/03/06 | 908 | 929 | 898 | 905 | 589,700 |
| 2024/03/05 | 920 | 943 | 904 | 916 | 1,119,300 |
| 2024/03/04 | 886 | 917 | 886 | 914 | 828,900 |
| 2024/03/01 | 892 | 923 | 883 | 883 | 807,300 |
| 2024/02/29 | 887 | 909 | 878 | 881 | 631,500 |
| 2024/02/28 | 874 | 917 | 873 | 889 | 911,500 |
| 2024/02/27 | 857 | 870 | 844 | 848 | 675,400 |
| 2024/02/26 | 830 | 863 | 823 | 827 | 738,600 |
| 2024/02/22 | 810 | 838 | 807 | 817 | 772,400 |
| 2024/02/21 | 800 | 808 | 785 | 802 | 418,500 |
| 2024/02/20 | 800 | 815 | 789 | 800 | 645,500 |
| 2024/02/19 | 748 | 793 | 737 | 791 | 672,500 |
| 2024/02/16 | 741 | 751 | 731 | 744 | 498,600 |
| 2024/02/15 | 737 | 748 | 727 | 740 | 399,100 |
| 2024/02/14 | 749 | 751 | 730 | 735 | 492,200 |
| 2024/02/13 | 766 | 778 | 758 | 764 | 570,700 |
| 2024/02/09 | 742 | 773 | 742 | 756 | 454,400 |
| 2024/02/08 | 770 | 771 | 745 | 752 | 648,900 |
| 2024/02/07 | 815 | 819 | 770 | 779 | 945,600 |
| 2024/02/06 | 825 | 843 | 810 | 816 | 578,900 |
| 2024/02/05 | 824 | 842 | 814 | 825 | 542,300 |
| 2024/02/02 | 817 | 841 | 815 | 827 | 545,900 |
| 2024/02/01 | 811 | 823 | 798 | 816 | 839,900 |
| 2024/01/31 | 865 | 880 | 813 | 841 | 1,156,400 |
| 2024/01/30 | 840 | 858 | 827 | 850 | 1,320,200 |
| 2024/01/29 | 821 | 838 | 800 | 828 | 1,066,100 |
| 2024/01/26 | 833 | 846 | 825 | 836 | 911,900 |
| 2024/01/25 | 830 | 841 | 815 | 838 | 726,300 |
| 2024/01/24 | 835 | 866 | 828 | 845 | 1,118,200 |
| 2024/01/23 | 831 | 834 | 810 | 813 | 640,800 |
| 2024/01/22 | 787 | 799 | 778 | 798 | 385,700 |
| 2024/01/19 | 773 | 785 | 766 | 775 | 378,900 |
| 2024/01/18 | 789 | 790 | 771 | 776 | 502,900 |
| 2024/01/17 | 802 | 806 | 785 | 792 | 587,700 |
| 2024/01/16 | 830 | 838 | 803 | 803 | 419,400 |
| 2024/01/15 | 839 | 840 | 812 | 824 | 453,900 |
| 2024/01/12 | 864 | 865 | 835 | 841 | 617,600 |
| 2024/01/11 | 903 | 903 | 871 | 872 | 420,000 |
| 2024/01/10 | 879 | 903 | 869 | 900 | 500,800 |
| 2024/01/09 | 862 | 875 | 855 | 874 | 393,700 |
| 2024/01/05 | 890 | 894 | 850 | 850 | 408,300 |
| 2024/01/04 | 869 | 887 | 853 | 887 | 320,500 |
| 2023/12/29 | 879 | 888 | 871 | 884 | 300,400 |
| 2023/12/28 | 864 | 887 | 858 | 883 | 253,300 |
| 2023/12/27 | 848 | 875 | 848 | 869 | 590,800 |
| 2023/12/26 | 832 | 849 | 832 | 835 | 257,100 |
| 2023/12/25 | 847 | 856 | 831 | 833 | 248,400 |
| 2023/12/22 | 836 | 848 | 836 | 836 | 215,400 |
| 2023/12/21 | 861 | 873 | 838 | 841 | 327,400 |
| 2023/12/20 | 856 | 873 | 851 | 860 | 432,100 |
| 2023/12/19 | 816 | 847 | 816 | 845 | 448,700 |
| 2023/12/18 | 825 | 835 | 815 | 815 | 435,900 |
| 2023/12/15 | 800 | 828 | 794 | 828 | 456,500 |
| 2023/12/14 | 820 | 839 | 812 | 815 | 343,300 |
| 2023/12/13 | 822 | 830 | 806 | 815 | 388,000 |
| 2023/12/12 | 834 | 841 | 819 | 820 | 406,300 |
| 2023/12/11 | 825 | 839 | 814 | 821 | 536,800 |
| 2023/12/08 | 848 | 863 | 818 | 825 | 544,500 |
| 2023/12/07 | 890 | 894 | 861 | 861 | 412,500 |
| 2023/12/06 | 888 | 904 | 885 | 900 | 425,800 |
| 2023/12/05 | 912 | 912 | 877 | 899 | 615,600 |
| 2023/12/04 | 890 | 925 | 876 | 912 | 788,100 |
| 2023/12/01 | 940 | 948 | 911 | 915 | 835,900 |
| 2023/11/30 | 985 | 985 | 955 | 955 | 409,100 |
| 2023/11/29 | 968 | 994 | 966 | 984 | 296,100 |
| 2023/11/28 | 979 | 979 | 953 | 969 | 310,300 |
| 2023/11/27 | 997 | 1,003 | 970 | 980 | 256,100 |
| 2023/11/24 | 1,000 | 1,006 | 991 | 995 | 341,000 |
| 2023/11/22 | 975 | 990 | 966 | 986 | 330,800 |
| 2023/11/21 | 988 | 1,000 | 961 | 981 | 373,300 |
| 2023/11/20 | 975 | 991 | 950 | 985 | 526,100 |
| 2023/11/17 | 980 | 980 | 949 | 974 | 472,000 |
| 2023/11/16 | 1,010 | 1,013 | 950 | 970 | 620,400 |
| 2023/11/15 | 1,033 | 1,042 | 994 | 1,008 | 495,000 |
| 2023/11/14 | 1,024 | 1,024 | 960 | 973 | 574,000 |
| 2023/11/13 | 1,033 | 1,045 | 1,007 | 1,019 | 406,800 |
| 2023/11/10 | 1,050 | 1,062 | 1,036 | 1,037 | 436,100 |
| 2023/11/09 | 1,082 | 1,093 | 1,051 | 1,077 | 584,000 |
| 2023/11/08 | 986 | 1,079 | 982 | 1,072 | 1,224,900 |
| 2023/11/07 | 1,060 | 1,063 | 991 | 992 | 1,460,200 |
| 2023/11/06 | 950 | 967 | 937 | 967 | 915,400 |
| 2023/11/02 | 880 | 905 | 868 | 905 | 499,500 |
| 2023/11/01 | 895 | 895 | 868 | 870 | 463,800 |
| 2023/10/31 | 850 | 892 | 843 | 880 | 423,700 |
| 2023/10/30 | 865 | 865 | 843 | 846 | 272,800 |
| 2023/10/27 | 852 | 863 | 838 | 861 | 236,600 |
| 2023/10/26 | 849 | 861 | 828 | 840 | 656,800 |
| 2023/10/25 | 861 | 902 | 860 | 888 | 642,700 |
| 2023/10/24 | 850 | 856 | 815 | 850 | 420,800 |
| 2023/10/23 | 853 | 861 | 833 | 841 | 470,600 |
| 2023/10/20 | 862 | 862 | 845 | 852 | 461,300 |
| 2023/10/19 | 876 | 884 | 866 | 872 | 313,700 |
| 2023/10/18 | 892 | 900 | 863 | 899 | 514,800 |
| 2023/10/17 | 923 | 931 | 899 | 901 | 352,600 |
| 2023/10/16 | 900 | 921 | 893 | 905 | 357,400 |
| 2023/10/13 | 935 | 935 | 905 | 905 | 414,000 |
| 2023/10/12 | 925 | 952 | 914 | 947 | 384,300 |
| 2023/10/11 | 968 | 968 | 912 | 931 | 837,000 |
| 2023/10/10 | 938 | 964 | 938 | 963 | 484,900 |
| 2023/10/06 | 976 | 978 | 929 | 938 | 624,900 |
| 2023/10/05 | 989 | 1,003 | 963 | 982 | 374,500 |
| 2023/10/04 | 951 | 985 | 951 | 976 | 563,500 |
| 2023/10/03 | 1,005 | 1,018 | 968 | 968 | 522,400 |
| 2023/10/02 | 1,044 | 1,045 | 1,005 | 1,005 | 363,000 |
| 2023/09/29 | 1,030 | 1,054 | 1,024 | 1,035 | 284,700 |
| 2023/09/28 | 1,042 | 1,042 | 1,015 | 1,027 | 321,500 |
| 2023/09/27 | 1,018 | 1,045 | 1,012 | 1,045 | 456,900 |
| 2023/09/26 | 1,040 | 1,058 | 1,032 | 1,032 | 432,300 |
| 2023/09/25 | 1,031 | 1,037 | 1,014 | 1,028 | 376,500 |
| 2023/09/22 | 1,000 | 1,033 | 993 | 1,021 | 337,800 |
| 2023/09/21 | 1,036 | 1,053 | 998 | 1,008 | 496,000 |
| 2023/09/20 | 1,016 | 1,036 | 1,005 | 1,015 | 325,000 |
| 2023/09/19 | 1,010 | 1,029 | 1,004 | 1,017 | 304,500 |
| 2023/09/15 | 1,003 | 1,018 | 997 | 1,012 | 570,700 |
| 2023/09/14 | 1,030 | 1,030 | 1,000 | 1,003 | 555,100 |
| 2023/09/13 | 1,026 | 1,028 | 1,000 | 1,026 | 550,300 |
| 2023/09/12 | 1,016 | 1,042 | 1,013 | 1,035 | 390,100 |
| 2023/09/11 | 1,030 | 1,038 | 1,014 | 1,020 | 313,300 |
| 2023/09/08 | 1,041 | 1,052 | 1,031 | 1,040 | 432,800 |
| 2023/09/07 | 1,091 | 1,091 | 1,053 | 1,056 | 640,200 |
| 2023/09/06 | 1,105 | 1,107 | 1,092 | 1,105 | 229,100 |
| 2023/09/05 | 1,090 | 1,104 | 1,087 | 1,100 | 302,000 |
| 2023/09/04 | 1,090 | 1,093 | 1,075 | 1,088 | 242,800 |
| 2023/09/01 | 1,099 | 1,114 | 1,083 | 1,091 | 280,000 |
| 2023/08/31 | 1,086 | 1,102 | 1,074 | 1,100 | 498,200 |
| 2023/08/30 | 1,118 | 1,118 | 1,087 | 1,092 | 443,500 |
| 2023/08/29 | 1,102 | 1,127 | 1,096 | 1,121 | 302,200 |
| 2023/08/28 | 1,105 | 1,114 | 1,088 | 1,105 | 279,300 |
| 2023/08/25 | 1,095 | 1,115 | 1,078 | 1,115 | 258,900 |
| 2023/08/24 | 1,118 | 1,120 | 1,104 | 1,117 | 241,600 |
| 2023/08/23 | 1,091 | 1,118 | 1,078 | 1,118 | 368,900 |
| 2023/08/22 | 1,100 | 1,102 | 1,079 | 1,083 | 359,800 |
| 2023/08/21 | 1,072 | 1,095 | 1,064 | 1,087 | 257,800 |
| 2023/08/18 | 1,098 | 1,099 | 1,066 | 1,083 | 398,400 |
| 2023/08/17 | 1,121 | 1,128 | 1,109 | 1,117 | 274,900 |
| 2023/08/16 | 1,138 | 1,148 | 1,127 | 1,128 | 176,600 |
| 2023/08/15 | 1,146 | 1,148 | 1,121 | 1,138 | 345,500 |
| 2023/08/14 | 1,180 | 1,186 | 1,161 | 1,165 | 182,100 |
| 2023/08/10 | 1,171 | 1,178 | 1,153 | 1,177 | 264,300 |
| 2023/08/09 | 1,174 | 1,199 | 1,174 | 1,187 | 287,200 |
| 2023/08/08 | 1,192 | 1,201 | 1,172 | 1,174 | 197,700 |
| 2023/08/07 | 1,169 | 1,203 | 1,167 | 1,193 | 319,600 |
| 2023/08/04 | 1,206 | 1,217 | 1,182 | 1,183 | 319,400 |
| 2023/08/03 | 1,221 | 1,241 | 1,205 | 1,210 | 422,900 |
| 2023/08/02 | 1,210 | 1,238 | 1,195 | 1,234 | 457,700 |
| 2023/08/01 | 1,259 | 1,260 | 1,215 | 1,225 | 558,500 |
| 2023/07/31 | 1,217 | 1,259 | 1,195 | 1,254 | 954,700 |
| 2023/07/28 | 1,131 | 1,216 | 1,131 | 1,205 | 1,233,300 |
| 2023/07/27 | 1,070 | 1,149 | 1,066 | 1,147 | 1,254,500 |
| 2023/07/26 | 1,121 | 1,145 | 1,078 | 1,082 | 1,651,700 |
| 2023/07/25 | 1,156 | 1,156 | 1,106 | 1,126 | 2,395,600 |
| 2023/07/24 | 1,209 | 1,238 | 1,208 | 1,231 | 1,236,300 |
| 2023/07/21 | 1,179 | 1,179 | 1,154 | 1,171 | 403,500 |
| 2023/07/20 | 1,188 | 1,202 | 1,178 | 1,183 | 368,500 |
| 2023/07/19 | 1,193 | 1,203 | 1,174 | 1,183 | 315,400 |
| 2023/07/18 | 1,188 | 1,204 | 1,171 | 1,171 | 289,500 |
| 2023/07/14 | 1,199 | 1,200 | 1,172 | 1,173 | 218,900 |
| 2023/07/13 | 1,165 | 1,189 | 1,144 | 1,188 | 309,700 |
| 2023/07/12 | 1,177 | 1,177 | 1,139 | 1,150 | 446,200 |
| 2023/07/11 | 1,169 | 1,189 | 1,165 | 1,181 | 604,100 |
| 2023/07/10 | 1,135 | 1,153 | 1,117 | 1,146 | 568,000 |
| 2023/07/07 | 1,112 | 1,141 | 1,104 | 1,130 | 457,600 |
| 2023/07/06 | 1,148 | 1,160 | 1,136 | 1,136 | 344,700 |
| 2023/07/05 | 1,150 | 1,166 | 1,146 | 1,161 | 257,600 |
| 2023/07/04 | 1,155 | 1,164 | 1,138 | 1,156 | 368,400 |
| 2023/07/03 | 1,190 | 1,206 | 1,159 | 1,167 | 765,400 |
| 2023/06/30 | 1,181 | 1,184 | 1,158 | 1,179 | 364,600 |
| 2023/06/29 | 1,187 | 1,192 | 1,163 | 1,181 | 451,500 |
| 2023/06/28 | 1,160 | 1,187 | 1,159 | 1,165 | 514,800 |