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 |
|---|---|---|---|---|---|
| 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 |
| 2025/05/16 | 945 | 950 | 939 | 945 | 10,100 |
| 2025/05/15 | 945 | 953 | 941 | 945 | 20,400 |
| 2025/05/14 | 970 | 970 | 938 | 945 | 79,300 |
| 2025/05/13 | 906 | 943 | 901 | 929 | 24,700 |
| 2025/05/12 | 878 | 889 | 875 | 889 | 45,600 |
| 2025/05/09 | 870 | 871 | 865 | 868 | 5,400 |
| 2025/05/08 | 869 | 870 | 865 | 870 | 2,700 |
| 2025/05/07 | 872 | 884 | 861 | 867 | 34,200 |
| 2025/05/02 | 871 | 884 | 863 | 869 | 35,900 |
| 2025/05/01 | 871 | 896 | 863 | 867 | 81,700 |
| 2025/04/30 | 877 | 896 | 859 | 871 | 47,600 |
| 2025/04/28 | 878 | 908 | 860 | 867 | 61,000 |
| 2025/04/25 | 866 | 915 | 858 | 863 | 60,600 |
| 2025/04/24 | 866 | 900 | 861 | 863 | 17,900 |
| 2025/04/23 | 873 | 875 | 861 | 863 | 5,600 |
| 2025/04/22 | 867 | 870 | 864 | 868 | 6,000 |
| 2025/04/21 | 879 | 886 | 865 | 868 | 15,800 |
| 2025/04/18 | 862 | 870 | 857 | 864 | 7,200 |
| 2025/04/17 | 864 | 864 | 856 | 863 | 2,900 |
| 2025/04/16 | 864 | 864 | 855 | 863 | 2,000 |
| 2025/04/15 | 855 | 877 | 855 | 861 | 3,000 |
| 2025/04/14 | 859 | 861 | 846 | 858 | 4,100 |
| 2025/04/11 | 852 | 852 | 833 | 852 | 14,000 |
| 2025/04/10 | 898 | 898 | 854 | 854 | 3,800 |
| 2025/04/09 | 856 | 856 | 827 | 831 | 5,500 |
| 2025/04/08 | 849 | 870 | 848 | 868 | 8,700 |
| 2025/04/07 | 850 | 857 | 818 | 844 | 12,600 |
| 2025/04/04 | 903 | 910 | 886 | 891 | 8,700 |
| 2025/04/03 | 925 | 925 | 911 | 921 | 13,100 |
| 2025/04/02 | 927 | 929 | 925 | 925 | 4,600 |
| 2025/04/01 | 933 | 934 | 921 | 926 | 4,900 |
| 2025/03/31 | 938 | 938 | 913 | 936 | 12,000 |
| 2025/03/28 | 921 | 923 | 909 | 923 | 4,600 |
| 2025/03/27 | 940 | 943 | 938 | 943 | 2,800 |
| 2025/03/26 | 940 | 943 | 935 | 940 | 6,300 |
| 2025/03/25 | 932 | 941 | 930 | 935 | 6,400 |
| 2025/03/24 | 943 | 943 | 915 | 930 | 15,000 |
| 2025/03/21 | 907 | 914 | 903 | 904 | 5,400 |
| 2025/03/19 | 907 | 909 | 895 | 903 | 4,600 |
| 2025/03/18 | 909 | 910 | 902 | 904 | 1,800 |
| 2025/03/17 | 908 | 911 | 908 | 909 | 900 |
| 2025/03/14 | 891 | 912 | 891 | 910 | 8,100 |
| 2025/03/13 | 905 | 906 | 903 | 906 | 600 |
| 2025/03/12 | 902 | 909 | 901 | 909 | 1,700 |
| 2025/03/11 | 901 | 910 | 900 | 903 | 2,300 |
| 2025/03/10 | 903 | 905 | 901 | 903 | 1,800 |
| 2025/03/07 | 902 | 903 | 902 | 903 | 200 |
| 2025/03/06 | 902 | 905 | 902 | 903 | 800 |
| 2025/03/05 | 900 | 906 | 897 | 906 | 2,300 |
| 2025/03/04 | 899 | 900 | 897 | 900 | 1,700 |
| 2025/03/03 | 899 | 909 | 899 | 899 | 3,200 |
| 2025/02/28 | 904 | 904 | 897 | 903 | 3,100 |
| 2025/02/27 | 902 | 909 | 901 | 902 | 1,900 |
| 2025/02/26 | 902 | 903 | 901 | 902 | 1,900 |
| 2025/02/25 | 906 | 906 | 902 | 902 | 1,600 |
| 2025/02/21 | 903 | 907 | 903 | 907 | 500 |
| 2025/02/20 | 906 | 911 | 901 | 901 | 5,100 |
| 2025/02/19 | 893 | 909 | 893 | 903 | 3,200 |
| 2025/02/18 | 903 | 903 | 891 | 900 | 2,300 |
| 2025/02/17 | 903 | 905 | 893 | 903 | 4,700 |
| 2025/02/14 | 911 | 917 | 906 | 911 | 3,100 |
| 2025/02/13 | 911 | 915 | 910 | 911 | 1,600 |
| 2025/02/12 | 905 | 911 | 905 | 911 | 2,500 |
| 2025/02/10 | 900 | 908 | 900 | 908 | 1,400 |
| 2025/02/07 | 898 | 900 | 898 | 900 | 200 |
| 2025/02/06 | 902 | 903 | 898 | 898 | 2,100 |
| 2025/02/05 | 901 | 907 | 900 | 900 | 1,800 |
| 2025/02/04 | 900 | 906 | 900 | 900 | 2,400 |
| 2025/02/03 | 897 | 902 | 895 | 896 | 3,100 |
| 2025/01/31 | 913 | 945 | 895 | 895 | 6,100 |
| 2025/01/30 | 887 | 898 | 887 | 898 | 3,000 |
| 2025/01/29 | 884 | 889 | 884 | 887 | 500 |
| 2025/01/28 | 883 | 885 | 883 | 883 | 2,000 |
| 2025/01/27 | 883 | 887 | 883 | 883 | 1,700 |
| 2025/01/24 | 885 | 888 | 882 | 883 | 1,200 |
| 2025/01/23 | 884 | 884 | 883 | 883 | 400 |
| 2025/01/22 | 888 | 888 | 880 | 883 | 3,800 |
| 2025/01/21 | 882 | 888 | 882 | 888 | 300 |
| 2025/01/20 | 891 | 897 | 889 | 889 | 4,200 |
| 2025/01/17 | 880 | 889 | 879 | 889 | 4,600 |
| 2025/01/16 | 880 | 886 | 875 | 880 | 3,100 |
| 2025/01/15 | 881 | 883 | 880 | 880 | 1,100 |
| 2025/01/14 | 880 | 883 | 872 | 880 | 2,800 |
| 2025/01/10 | 878 | 883 | 878 | 880 | 1,000 |
| 2025/01/09 | 890 | 890 | 880 | 880 | 1,500 |
| 2025/01/08 | 880 | 886 | 879 | 879 | 1,200 |
| 2025/01/07 | 893 | 893 | 882 | 882 | 2,400 |
| 2025/01/06 | 886 | 894 | 884 | 892 | 2,700 |
| 2024/12/30 | 879 | 888 | 867 | 877 | 6,000 |
| 2024/12/27 | 865 | 870 | 863 | 865 | 3,200 |
| 2024/12/26 | 863 | 868 | 862 | 863 | 4,600 |
| 2024/12/25 | 861 | 863 | 861 | 861 | 2,100 |
| 2024/12/24 | 870 | 871 | 862 | 862 | 4,000 |
| 2024/12/23 | 870 | 878 | 860 | 861 | 5,100 |
| 2024/12/20 | 887 | 887 | 871 | 880 | 4,100 |
| 2024/12/19 | 862 | 878 | 861 | 878 | 3,700 |
| 2024/12/18 | 863 | 868 | 861 | 862 | 3,500 |
| 2024/12/17 | 860 | 866 | 858 | 862 | 3,100 |
| 2024/12/16 | 864 | 871 | 863 | 867 | 2,900 |
| 2024/12/13 | 860 | 863 | 860 | 863 | 1,400 |
| 2024/12/12 | 863 | 869 | 861 | 861 | 2,300 |
| 2024/12/11 | 877 | 886 | 863 | 863 | 6,400 |
| 2024/12/10 | 860 | 873 | 860 | 863 | 2,500 |
| 2024/12/09 | 861 | 863 | 860 | 863 | 1,700 |
| 2024/12/06 | 863 | 874 | 860 | 862 | 2,500 |
| 2024/12/05 | 870 | 871 | 860 | 863 | 3,000 |
| 2024/12/04 | 861 | 863 | 861 | 862 | 3,600 |
| 2024/12/03 | 870 | 872 | 861 | 861 | 3,500 |
| 2024/12/02 | 862 | 870 | 862 | 862 | 2,100 |
| 2024/11/29 | 879 | 889 | 861 | 862 | 6,000 |
| 2024/11/28 | 870 | 872 | 869 | 872 | 1,800 |
| 2024/11/27 | 876 | 876 | 869 | 869 | 7,200 |
| 2024/11/26 | 863 | 870 | 863 | 870 | 1,500 |
| 2024/11/25 | 870 | 872 | 864 | 864 | 1,900 |
| 2024/11/22 | 873 | 873 | 868 | 868 | 500 |
| 2024/11/21 | 873 | 876 | 860 | 876 | 1,900 |
| 2024/11/20 | 892 | 893 | 873 | 873 | 5,700 |
| 2024/11/19 | 867 | 874 | 861 | 867 | 5,700 |
| 2024/11/18 | 887 | 887 | 866 | 867 | 17,100 |
| 2024/11/15 | 861 | 881 | 861 | 861 | 4,800 |
| 2024/11/14 | 888 | 889 | 845 | 857 | 10,000 |
| 2024/11/13 | 934 | 949 | 858 | 858 | 10,900 |
| 2024/11/12 | 930 | 934 | 930 | 934 | 2,100 |
| 2024/11/11 | 925 | 928 | 925 | 925 | 700 |
| 2024/11/08 | 937 | 937 | 924 | 924 | 800 |
| 2024/11/07 | 924 | 939 | 923 | 938 | 3,700 |
| 2024/11/06 | 939 | 939 | 925 | 925 | 1,300 |
| 2024/11/05 | 940 | 940 | 939 | 939 | 300 |
| 2024/11/01 | 949 | 949 | 949 | 949 | 200 |
| 2024/10/31 | 954 | 954 | 952 | 952 | 2,200 |
| 2024/10/30 | 947 | 952 | 930 | 945 | 4,400 |
| 2024/10/29 | 928 | 932 | 927 | 932 | 1,400 |
| 2024/10/28 | 928 | 929 | 926 | 927 | 2,500 |
| 2024/10/25 | 927 | 927 | 924 | 927 | 1,700 |