日本インシュレーション(5368)の株価時系列情報
日本インシュレーション(5368)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 |
|---|---|---|---|---|---|
| 2026/03/11 | 1,245 | 1,250 | 1,218 | 1,229 | 28,500 |
| 2026/03/10 | 1,227 | 1,232 | 1,204 | 1,223 | 28,300 |
| 2026/03/09 | 1,183 | 1,247 | 1,168 | 1,197 | 58,900 |
| 2026/03/06 | 1,258 | 1,269 | 1,230 | 1,249 | 20,400 |
| 2026/03/05 | 1,253 | 1,273 | 1,236 | 1,259 | 44,500 |
| 2026/03/04 | 1,200 | 1,250 | 1,163 | 1,193 | 94,400 |
| 2026/03/03 | 1,287 | 1,309 | 1,250 | 1,250 | 47,700 |
| 2026/03/02 | 1,330 | 1,337 | 1,294 | 1,302 | 32,900 |
| 2026/02/27 | 1,309 | 1,357 | 1,287 | 1,357 | 35,200 |
| 2026/02/26 | 1,304 | 1,314 | 1,287 | 1,308 | 21,900 |
| 2026/02/25 | 1,299 | 1,300 | 1,280 | 1,280 | 19,700 |
| 2026/02/24 | 1,274 | 1,299 | 1,257 | 1,296 | 27,500 |
| 2026/02/20 | 1,262 | 1,270 | 1,249 | 1,270 | 18,100 |
| 2026/02/19 | 1,273 | 1,275 | 1,233 | 1,267 | 32,900 |
| 2026/02/18 | 1,257 | 1,275 | 1,233 | 1,259 | 52,900 |
| 2026/02/17 | 1,217 | 1,227 | 1,191 | 1,198 | 26,400 |
| 2026/02/16 | 1,200 | 1,218 | 1,150 | 1,218 | 104,700 |
| 2026/02/13 | 1,152 | 1,171 | 1,118 | 1,132 | 73,200 |
| 2026/02/12 | 1,138 | 1,157 | 1,138 | 1,151 | 14,900 |
| 2026/02/10 | 1,129 | 1,143 | 1,127 | 1,136 | 9,000 |
| 2026/02/09 | 1,132 | 1,139 | 1,113 | 1,129 | 17,200 |
| 2026/02/06 | 1,124 | 1,124 | 1,109 | 1,115 | 15,500 |
| 2026/02/05 | 1,130 | 1,133 | 1,119 | 1,132 | 4,400 |
| 2026/02/04 | 1,117 | 1,129 | 1,108 | 1,129 | 9,800 |
| 2026/02/03 | 1,105 | 1,115 | 1,104 | 1,109 | 12,300 |
| 2026/02/02 | 1,105 | 1,120 | 1,097 | 1,102 | 25,000 |
| 2026/01/30 | 1,105 | 1,105 | 1,098 | 1,105 | 8,400 |
| 2026/01/29 | 1,091 | 1,106 | 1,084 | 1,103 | 25,200 |
| 2026/01/28 | 1,107 | 1,107 | 1,092 | 1,099 | 16,300 |
| 2026/01/27 | 1,111 | 1,113 | 1,101 | 1,107 | 8,700 |
| 2026/01/26 | 1,121 | 1,130 | 1,113 | 1,115 | 10,100 |
| 2026/01/23 | 1,133 | 1,138 | 1,120 | 1,135 | 16,100 |
| 2026/01/22 | 1,113 | 1,138 | 1,109 | 1,128 | 15,200 |
| 2026/01/21 | 1,105 | 1,112 | 1,102 | 1,112 | 18,100 |
| 2026/01/20 | 1,130 | 1,130 | 1,113 | 1,124 | 19,900 |
| 2026/01/19 | 1,139 | 1,139 | 1,111 | 1,126 | 28,700 |
| 2026/01/16 | 1,142 | 1,144 | 1,131 | 1,142 | 18,200 |
| 2026/01/15 | 1,148 | 1,148 | 1,131 | 1,145 | 13,200 |
| 2026/01/14 | 1,141 | 1,149 | 1,131 | 1,149 | 23,200 |
| 2026/01/13 | 1,127 | 1,142 | 1,125 | 1,136 | 34,200 |
| 2026/01/09 | 1,106 | 1,124 | 1,106 | 1,117 | 8,800 |
| 2026/01/08 | 1,109 | 1,122 | 1,091 | 1,106 | 19,500 |
| 2026/01/07 | 1,120 | 1,125 | 1,100 | 1,100 | 34,800 |
| 2026/01/06 | 1,100 | 1,123 | 1,100 | 1,117 | 28,700 |
| 2026/01/05 | 1,118 | 1,141 | 1,092 | 1,093 | 53,600 |
| 2025/12/30 | 1,137 | 1,137 | 1,045 | 1,094 | 227,200 |
| 2025/12/29 | 1,070 | 1,077 | 1,061 | 1,077 | 40,100 |
| 2025/12/26 | 1,062 | 1,064 | 1,050 | 1,061 | 39,600 |
| 2025/12/25 | 1,058 | 1,059 | 1,053 | 1,058 | 6,100 |
| 2025/12/24 | 1,062 | 1,062 | 1,055 | 1,058 | 9,200 |
| 2025/12/23 | 1,055 | 1,060 | 1,050 | 1,054 | 12,300 |
| 2025/12/22 | 1,053 | 1,056 | 1,046 | 1,055 | 9,800 |
| 2025/12/19 | 1,060 | 1,065 | 1,057 | 1,060 | 8,500 |
| 2025/12/18 | 1,062 | 1,064 | 1,050 | 1,060 | 23,500 |
| 2025/12/17 | 1,059 | 1,059 | 1,038 | 1,055 | 14,400 |
| 2025/12/16 | 1,063 | 1,064 | 1,044 | 1,053 | 22,800 |
| 2025/12/15 | 1,056 | 1,060 | 1,051 | 1,057 | 8,900 |
| 2025/12/12 | 1,052 | 1,070 | 1,052 | 1,057 | 8,400 |
| 2025/12/11 | 1,065 | 1,072 | 1,049 | 1,057 | 21,100 |
| 2025/12/10 | 1,050 | 1,059 | 1,048 | 1,057 | 14,300 |
| 2025/12/09 | 1,033 | 1,053 | 1,031 | 1,047 | 37,100 |
| 2025/12/08 | 1,022 | 1,037 | 1,022 | 1,031 | 6,400 |
| 2025/12/05 | 1,023 | 1,025 | 1,017 | 1,024 | 8,300 |
| 2025/12/04 | 1,029 | 1,039 | 1,023 | 1,030 | 15,400 |
| 2025/12/03 | 1,030 | 1,043 | 1,029 | 1,037 | 26,600 |
| 2025/12/02 | 1,036 | 1,044 | 1,027 | 1,032 | 10,500 |
| 2025/12/01 | 1,033 | 1,043 | 1,031 | 1,036 | 24,000 |
| 2025/11/28 | 1,035 | 1,038 | 1,028 | 1,033 | 22,900 |
| 2025/11/27 | 1,032 | 1,039 | 1,025 | 1,030 | 15,600 |
| 2025/11/26 | 1,011 | 1,036 | 1,011 | 1,032 | 18,800 |
| 2025/11/25 | 1,000 | 1,021 | 1,000 | 1,016 | 25,600 |
| 2025/11/21 | 996 | 1,001 | 992 | 999 | 9,200 |
| 2025/11/20 | 998 | 1,002 | 981 | 1,000 | 36,800 |
| 2025/11/19 | 998 | 1,000 | 990 | 998 | 11,800 |
| 2025/11/18 | 997 | 1,000 | 983 | 990 | 28,700 |
| 2025/11/17 | 1,004 | 1,004 | 987 | 1,000 | 35,300 |
| 2025/11/14 | 990 | 1,008 | 986 | 994 | 38,400 |
| 2025/11/13 | 1,007 | 1,020 | 1,006 | 1,020 | 20,200 |
| 2025/11/12 | 990 | 1,008 | 989 | 1,003 | 14,000 |
| 2025/11/11 | 1,000 | 1,012 | 989 | 992 | 35,400 |
| 2025/11/10 | 1,015 | 1,015 | 1,003 | 1,007 | 5,300 |
| 2025/11/07 | 1,006 | 1,007 | 1,000 | 1,004 | 14,900 |
| 2025/11/06 | 1,002 | 1,030 | 996 | 1,006 | 17,300 |
| 2025/11/05 | 992 | 1,010 | 992 | 1,000 | 20,900 |
| 2025/11/04 | 995 | 1,017 | 995 | 997 | 24,200 |
| 2025/10/31 | 1,008 | 1,012 | 996 | 998 | 8,200 |
| 2025/10/30 | 999 | 1,007 | 997 | 1,007 | 8,400 |
| 2025/10/29 | 1,016 | 1,016 | 993 | 1,002 | 9,300 |
| 2025/10/28 | 1,017 | 1,017 | 1,007 | 1,013 | 9,100 |
| 2025/10/27 | 1,001 | 1,017 | 1,000 | 1,017 | 12,400 |
| 2025/10/24 | 1,005 | 1,005 | 1,000 | 1,001 | 7,300 |
| 2025/10/23 | 997 | 1,000 | 982 | 996 | 16,400 |
| 2025/10/22 | 984 | 999 | 983 | 997 | 11,800 |
| 2025/10/21 | 977 | 988 | 975 | 984 | 8,800 |
| 2025/10/20 | 977 | 985 | 975 | 984 | 18,200 |
| 2025/10/17 | 984 | 984 | 978 | 979 | 4,100 |
| 2025/10/16 | 986 | 987 | 981 | 986 | 3,200 |
| 2025/10/15 | 967 | 993 | 964 | 986 | 13,400 |
| 2025/10/14 | 987 | 987 | 961 | 967 | 25,100 |
| 2025/10/10 | 1,013 | 1,013 | 988 | 1,002 | 12,300 |
| 2025/10/09 | 1,000 | 1,015 | 999 | 1,014 | 5,800 |
| 2025/10/08 | 997 | 1,019 | 996 | 1,009 | 35,800 |
| 2025/10/07 | 996 | 998 | 988 | 991 | 7,300 |
| 2025/10/06 | 1,000 | 1,000 | 984 | 996 | 10,200 |
| 2025/10/03 | 991 | 997 | 975 | 990 | 16,400 |
| 2025/10/02 | 995 | 995 | 985 | 991 | 6,800 |
| 2025/10/01 | 1,008 | 1,008 | 985 | 988 | 29,500 |
| 2025/09/30 | 1,017 | 1,019 | 1,008 | 1,008 | 9,700 |
| 2025/09/29 | 1,004 | 1,016 | 1,004 | 1,008 | 16,500 |
| 2025/09/26 | 1,033 | 1,034 | 1,026 | 1,030 | 19,800 |
| 2025/09/25 | 1,030 | 1,030 | 1,024 | 1,026 | 16,900 |
| 2025/09/24 | 1,030 | 1,033 | 1,022 | 1,029 | 11,300 |
| 2025/09/22 | 1,027 | 1,031 | 1,023 | 1,027 | 16,100 |
| 2025/09/19 | 1,026 | 1,029 | 1,015 | 1,018 | 34,500 |
| 2025/09/18 | 1,045 | 1,045 | 1,027 | 1,029 | 28,400 |
| 2025/09/17 | 1,047 | 1,049 | 1,041 | 1,046 | 16,400 |
| 2025/09/16 | 1,049 | 1,050 | 1,043 | 1,047 | 9,100 |
| 2025/09/12 | 1,050 | 1,050 | 1,044 | 1,044 | 7,300 |
| 2025/09/11 | 1,050 | 1,057 | 1,043 | 1,046 | 16,000 |
| 2025/09/10 | 1,037 | 1,049 | 1,037 | 1,042 | 15,600 |
| 2025/09/09 | 1,049 | 1,052 | 1,045 | 1,045 | 8,900 |
| 2025/09/08 | 1,050 | 1,058 | 1,048 | 1,051 | 8,100 |
| 2025/09/05 | 1,056 | 1,062 | 1,034 | 1,045 | 27,400 |
| 2025/09/04 | 1,050 | 1,055 | 1,050 | 1,052 | 5,700 |
| 2025/09/03 | 1,057 | 1,057 | 1,053 | 1,053 | 3,600 |
| 2025/09/02 | 1,054 | 1,061 | 1,048 | 1,053 | 13,800 |
| 2025/09/01 | 1,045 | 1,054 | 1,044 | 1,046 | 8,700 |
| 2025/08/29 | 1,044 | 1,055 | 1,042 | 1,049 | 16,400 |
| 2025/08/28 | 1,045 | 1,050 | 1,041 | 1,043 | 13,100 |
| 2025/08/27 | 1,051 | 1,055 | 1,044 | 1,044 | 13,100 |
| 2025/08/26 | 1,064 | 1,064 | 1,045 | 1,045 | 21,400 |
| 2025/08/25 | 1,071 | 1,073 | 1,061 | 1,064 | 9,900 |
| 2025/08/22 | 1,070 | 1,073 | 1,060 | 1,071 | 14,400 |
| 2025/08/21 | 1,067 | 1,070 | 1,050 | 1,067 | 12,400 |
| 2025/08/20 | 1,052 | 1,071 | 1,049 | 1,061 | 39,300 |
| 2025/08/19 | 1,067 | 1,067 | 1,051 | 1,053 | 22,900 |
| 2025/08/18 | 1,075 | 1,078 | 1,060 | 1,067 | 31,200 |
| 2025/08/15 | 1,080 | 1,080 | 1,060 | 1,078 | 60,200 |
| 2025/08/14 | 1,050 | 1,113 | 1,042 | 1,100 | 228,100 |
| 2025/08/13 | 1,140 | 1,154 | 1,131 | 1,148 | 36,600 |
| 2025/08/12 | 1,107 | 1,150 | 1,101 | 1,142 | 28,300 |
| 2025/08/08 | 1,108 | 1,130 | 1,107 | 1,110 | 18,800 |
| 2025/08/07 | 1,145 | 1,145 | 1,092 | 1,118 | 95,700 |
| 2025/08/06 | 1,117 | 1,147 | 1,106 | 1,130 | 13,300 |
| 2025/08/05 | 1,131 | 1,138 | 1,105 | 1,118 | 16,100 |
| 2025/08/04 | 1,145 | 1,145 | 1,108 | 1,138 | 20,300 |
| 2025/08/01 | 1,100 | 1,160 | 1,100 | 1,145 | 23,900 |
| 2025/07/31 | 1,088 | 1,099 | 1,078 | 1,093 | 20,000 |
| 2025/07/30 | 1,054 | 1,074 | 1,054 | 1,074 | 12,200 |
| 2025/07/29 | 1,052 | 1,052 | 1,035 | 1,040 | 7,500 |
| 2025/07/28 | 1,073 | 1,074 | 1,043 | 1,045 | 46,200 |
| 2025/07/25 | 1,001 | 1,015 | 1,001 | 1,013 | 4,600 |
| 2025/07/24 | 1,010 | 1,019 | 1,000 | 1,001 | 9,700 |
| 2025/07/23 | 1,010 | 1,018 | 998 | 1,010 | 10,800 |
| 2025/07/22 | 1,018 | 1,019 | 1,005 | 1,010 | 14,000 |
| 2025/07/18 | 1,002 | 1,002 | 994 | 1,000 | 7,600 |
| 2025/07/17 | 1,003 | 1,015 | 995 | 999 | 7,400 |
| 2025/07/16 | 1,000 | 1,001 | 997 | 1,000 | 6,000 |
| 2025/07/15 | 1,003 | 1,005 | 998 | 999 | 3,800 |
| 2025/07/14 | 1,017 | 1,017 | 1,000 | 1,003 | 4,100 |
| 2025/07/11 | 1,031 | 1,031 | 1,015 | 1,018 | 58,300 |
| 2025/07/10 | 1,000 | 1,015 | 1,000 | 1,005 | 5,000 |
| 2025/07/09 | 996 | 1,000 | 988 | 1,000 | 5,200 |
| 2025/07/08 | 990 | 996 | 985 | 995 | 2,600 |
| 2025/07/07 | 989 | 996 | 985 | 995 | 6,000 |
| 2025/07/04 | 991 | 993 | 982 | 985 | 3,900 |
| 2025/07/03 | 982 | 989 | 978 | 985 | 2,400 |
| 2025/07/02 | 980 | 988 | 967 | 982 | 6,500 |
| 2025/07/01 | 980 | 985 | 979 | 985 | 4,400 |
| 2025/06/30 | 985 | 985 | 977 | 980 | 7,800 |
| 2025/06/27 | 973 | 980 | 965 | 980 | 7,200 |
| 2025/06/26 | 973 | 976 | 967 | 973 | 2,000 |
| 2025/06/25 | 968 | 978 | 964 | 973 | 2,700 |
| 2025/06/24 | 974 | 978 | 964 | 968 | 4,000 |
| 2025/06/23 | 961 | 971 | 961 | 970 | 3,300 |
| 2025/06/20 | 976 | 978 | 958 | 972 | 13,800 |
| 2025/06/19 | 951 | 965 | 950 | 965 | 7,700 |
| 2025/06/18 | 954 | 954 | 949 | 951 | 4,900 |
| 2025/06/17 | 957 | 957 | 951 | 951 | 2,900 |
| 2025/06/16 | 954 | 957 | 953 | 957 | 6,700 |
| 2025/06/13 | 955 | 955 | 951 | 954 | 1,500 |
| 2025/06/12 | 960 | 960 | 950 | 954 | 2,300 |
| 2025/06/11 | 957 | 959 | 955 | 959 | 1,800 |
| 2025/06/10 | 958 | 960 | 957 | 957 | 5,300 |
| 2025/06/09 | 960 | 967 | 958 | 958 | 1,800 |
| 2025/06/06 | 959 | 965 | 957 | 960 | 2,100 |
| 2025/06/05 | 958 | 967 | 955 | 959 | 10,100 |
| 2025/06/04 | 952 | 960 | 950 | 960 | 9,800 |
| 2025/06/03 | 957 | 959 | 945 | 952 | 8,400 |
| 2025/06/02 | 946 | 959 | 945 | 946 | 12,300 |
| 2025/05/30 | 943 | 946 | 940 | 946 | 4,600 |
| 2025/05/29 | 945 | 945 | 940 | 943 | 19,800 |
| 2025/05/28 | 940 | 943 | 931 | 943 | 19,300 |
| 2025/05/27 | 952 | 952 | 930 | 938 | 14,400 |
| 2025/05/26 | 953 | 956 | 941 | 952 | 12,800 |
| 2025/05/23 | 950 | 960 | 930 | 952 | 32,200 |
| 2025/05/22 | 947 | 959 | 946 | 954 | 15,900 |
| 2025/05/21 | 962 | 972 | 947 | 949 | 30,100 |
| 2025/05/20 | 973 | 973 | 955 | 962 | 11,000 |
| 2025/05/19 | 947 | 970 | 946 | 967 | 24,200 |