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 |
|---|---|---|---|---|---|
| 2024/04/25 | 1,021 | 1,030 | 1,011 | 1,030 | 1,000 |
| 2024/04/24 | 1,024 | 1,024 | 1,020 | 1,022 | 1,100 |
| 2024/04/23 | 1,034 | 1,040 | 1,013 | 1,013 | 2,500 |
| 2024/04/22 | 1,036 | 1,036 | 1,021 | 1,034 | 4,800 |
| 2024/04/19 | 1,003 | 1,010 | 995 | 1,008 | 2,400 |
| 2024/04/18 | 1,016 | 1,016 | 1,008 | 1,015 | 2,500 |
| 2024/04/17 | 1,004 | 1,019 | 1,003 | 1,019 | 2,800 |
| 2024/04/16 | 1,020 | 1,024 | 1,001 | 1,004 | 2,500 |
| 2024/04/15 | 1,025 | 1,034 | 1,020 | 1,020 | 3,100 |
| 2024/04/12 | 1,023 | 1,037 | 1,020 | 1,025 | 5,000 |
| 2024/04/11 | 1,024 | 1,029 | 1,020 | 1,020 | 3,000 |
| 2024/04/10 | 1,027 | 1,028 | 1,025 | 1,028 | 2,600 |
| 2024/04/09 | 1,007 | 1,023 | 1,007 | 1,023 | 500 |
| 2024/04/08 | 1,031 | 1,031 | 1,016 | 1,028 | 1,600 |
| 2024/04/05 | 1,010 | 1,025 | 1,001 | 1,014 | 3,600 |
| 2024/04/04 | 1,019 | 1,090 | 990 | 1,023 | 13,600 |
| 2024/04/03 | 1,011 | 1,019 | 1,002 | 1,019 | 1,400 |
| 2024/04/02 | 1,016 | 1,022 | 1,005 | 1,005 | 1,800 |
| 2024/04/01 | 1,011 | 1,034 | 1,000 | 1,016 | 5,600 |
| 2024/03/29 | 1,005 | 1,014 | 991 | 1,014 | 5,000 |
| 2024/03/28 | 988 | 1,010 | 988 | 1,004 | 4,400 |
| 2024/03/27 | 1,024 | 1,029 | 1,019 | 1,024 | 3,700 |
| 2024/03/26 | 1,021 | 1,030 | 1,020 | 1,030 | 5,400 |
| 2024/03/25 | 1,013 | 1,016 | 1,013 | 1,016 | 4,000 |
| 2024/03/22 | 1,017 | 1,017 | 1,009 | 1,017 | 2,200 |
| 2024/03/21 | 1,001 | 1,020 | 1,000 | 1,017 | 16,400 |
| 2024/03/19 | 993 | 996 | 990 | 996 | 4,100 |
| 2024/03/18 | 994 | 994 | 992 | 993 | 3,700 |
| 2024/03/15 | 991 | 995 | 988 | 992 | 2,500 |
| 2024/03/14 | 991 | 992 | 985 | 991 | 3,700 |
| 2024/03/13 | 991 | 992 | 987 | 991 | 1,100 |
| 2024/03/12 | 991 | 991 | 980 | 987 | 3,000 |
| 2024/03/11 | 991 | 995 | 958 | 991 | 7,900 |
| 2024/03/08 | 995 | 995 | 989 | 995 | 4,600 |
| 2024/03/07 | 996 | 999 | 987 | 995 | 26,400 |
| 2024/03/06 | 992 | 998 | 992 | 995 | 2,200 |
| 2024/03/05 | 988 | 994 | 988 | 994 | 1,700 |
| 2024/03/04 | 993 | 995 | 990 | 990 | 2,900 |
| 2024/03/01 | 992 | 995 | 991 | 992 | 4,200 |
| 2024/02/29 | 997 | 998 | 992 | 995 | 3,000 |
| 2024/02/28 | 992 | 998 | 991 | 997 | 5,000 |
| 2024/02/27 | 1,000 | 1,000 | 991 | 994 | 4,700 |
| 2024/02/26 | 998 | 1,002 | 994 | 997 | 4,900 |
| 2024/02/22 | 1,006 | 1,006 | 999 | 1,002 | 2,300 |
| 2024/02/21 | 1,002 | 1,006 | 995 | 1,005 | 4,100 |
| 2024/02/20 | 1,018 | 1,018 | 999 | 1,002 | 4,500 |
| 2024/02/19 | 1,005 | 1,014 | 1,002 | 1,014 | 2,200 |
| 2024/02/16 | 1,007 | 1,016 | 997 | 999 | 2,500 |
| 2024/02/15 | 992 | 1,007 | 989 | 1,007 | 3,600 |
| 2024/02/14 | 987 | 1,019 | 984 | 995 | 21,100 |
| 2024/02/13 | 1,025 | 1,033 | 1,021 | 1,033 | 20,100 |
| 2024/02/09 | 1,011 | 1,030 | 1,011 | 1,020 | 8,000 |
| 2024/02/08 | 1,022 | 1,025 | 1,012 | 1,012 | 4,600 |
| 2024/02/07 | 1,018 | 1,030 | 1,016 | 1,021 | 3,000 |
| 2024/02/06 | 1,035 | 1,035 | 995 | 1,029 | 7,200 |
| 2024/02/05 | 1,038 | 1,040 | 1,022 | 1,036 | 14,900 |
| 2024/02/02 | 1,039 | 1,039 | 1,000 | 1,024 | 5,600 |
| 2024/02/01 | 1,014 | 1,030 | 1,013 | 1,030 | 1,700 |
| 2024/01/31 | 1,039 | 1,039 | 1,001 | 1,025 | 4,800 |
| 2024/01/30 | 1,022 | 1,030 | 1,013 | 1,030 | 4,000 |
| 2024/01/29 | 995 | 1,024 | 995 | 1,024 | 11,900 |
| 2024/01/26 | 980 | 995 | 980 | 991 | 3,200 |
| 2024/01/25 | 980 | 984 | 979 | 980 | 5,300 |
| 2024/01/24 | 978 | 979 | 969 | 978 | 3,100 |
| 2024/01/23 | 970 | 985 | 969 | 978 | 6,600 |
| 2024/01/22 | 958 | 970 | 956 | 970 | 11,100 |
| 2024/01/19 | 950 | 950 | 944 | 949 | 1,500 |
| 2024/01/18 | 954 | 955 | 944 | 950 | 4,700 |
| 2024/01/17 | 941 | 951 | 932 | 951 | 15,400 |
| 2024/01/16 | 936 | 938 | 931 | 938 | 5,100 |
| 2024/01/15 | 941 | 948 | 932 | 935 | 5,000 |
| 2024/01/12 | 954 | 956 | 915 | 930 | 19,700 |
| 2024/01/11 | 951 | 954 | 948 | 954 | 2,100 |
| 2024/01/10 | 956 | 956 | 944 | 951 | 7,100 |
| 2024/01/09 | 950 | 956 | 948 | 956 | 6,400 |
| 2024/01/05 | 947 | 948 | 939 | 942 | 3,300 |
| 2024/01/04 | 928 | 946 | 928 | 946 | 9,100 |
| 2023/12/29 | 919 | 926 | 919 | 920 | 5,400 |
| 2023/12/28 | 911 | 918 | 911 | 916 | 8,400 |
| 2023/12/27 | 910 | 911 | 910 | 911 | 1,100 |
| 2023/12/26 | 913 | 913 | 909 | 912 | 2,300 |
| 2023/12/25 | 909 | 917 | 909 | 914 | 1,500 |
| 2023/12/22 | 911 | 920 | 907 | 911 | 5,300 |
| 2023/12/21 | 907 | 913 | 907 | 911 | 2,500 |
| 2023/12/20 | 918 | 918 | 905 | 912 | 4,200 |
| 2023/12/19 | 905 | 911 | 905 | 911 | 1,000 |
| 2023/12/18 | 904 | 908 | 901 | 905 | 5,200 |
| 2023/12/15 | 911 | 912 | 908 | 908 | 2,700 |
| 2023/12/14 | 913 | 916 | 911 | 911 | 1,700 |
| 2023/12/13 | 918 | 918 | 908 | 914 | 3,100 |
| 2023/12/12 | 910 | 916 | 910 | 916 | 900 |
| 2023/12/11 | 920 | 920 | 909 | 910 | 3,900 |
| 2023/12/08 | 914 | 914 | 907 | 910 | 1,900 |
| 2023/12/07 | 908 | 911 | 905 | 908 | 3,600 |
| 2023/12/06 | 910 | 912 | 908 | 909 | 2,100 |
| 2023/12/05 | 910 | 910 | 908 | 910 | 2,400 |
| 2023/12/04 | 911 | 913 | 909 | 910 | 1,600 |
| 2023/12/01 | 917 | 917 | 908 | 908 | 3,400 |
| 2023/11/30 | 921 | 921 | 912 | 917 | 2,300 |
| 2023/11/29 | 921 | 924 | 910 | 916 | 2,900 |
| 2023/11/28 | 915 | 924 | 915 | 921 | 2,900 |
| 2023/11/27 | 911 | 918 | 910 | 911 | 1,400 |
| 2023/11/24 | 915 | 919 | 905 | 911 | 6,400 |
| 2023/11/22 | 909 | 912 | 908 | 911 | 1,300 |
| 2023/11/21 | 913 | 913 | 909 | 909 | 1,900 |
| 2023/11/20 | 912 | 916 | 910 | 913 | 6,900 |
| 2023/11/17 | 912 | 914 | 905 | 912 | 6,700 |
| 2023/11/16 | 912 | 917 | 907 | 907 | 5,600 |
| 2023/11/15 | 918 | 919 | 908 | 912 | 4,000 |
| 2023/11/14 | 917 | 929 | 910 | 913 | 16,200 |
| 2023/11/13 | 911 | 911 | 899 | 905 | 2,900 |
| 2023/11/10 | 899 | 913 | 899 | 902 | 2,900 |
| 2023/11/09 | 914 | 914 | 895 | 897 | 6,700 |
| 2023/11/08 | 910 | 912 | 904 | 912 | 5,300 |
| 2023/11/07 | 899 | 899 | 881 | 896 | 3,400 |
| 2023/11/06 | 896 | 899 | 891 | 899 | 3,000 |
| 2023/11/02 | 905 | 905 | 892 | 892 | 1,000 |
| 2023/11/01 | 902 | 912 | 900 | 908 | 3,200 |
| 2023/10/31 | 910 | 910 | 901 | 902 | 2,800 |
| 2023/10/30 | 900 | 908 | 900 | 906 | 1,700 |
| 2023/10/27 | 902 | 902 | 883 | 900 | 1,100 |
| 2023/10/26 | 888 | 901 | 887 | 887 | 1,400 |
| 2023/10/25 | 888 | 899 | 885 | 899 | 2,100 |
| 2023/10/24 | 897 | 897 | 876 | 886 | 5,300 |
| 2023/10/23 | 900 | 900 | 892 | 897 | 1,900 |
| 2023/10/20 | 908 | 908 | 898 | 904 | 3,700 |
| 2023/10/19 | 905 | 905 | 895 | 902 | 3,700 |
| 2023/10/18 | 907 | 907 | 903 | 905 | 2,000 |
| 2023/10/17 | 905 | 906 | 898 | 905 | 2,100 |
| 2023/10/16 | 908 | 908 | 901 | 903 | 1,600 |
| 2023/10/13 | 903 | 910 | 902 | 908 | 3,000 |
| 2023/10/12 | 902 | 903 | 902 | 903 | 900 |
| 2023/10/11 | 896 | 905 | 896 | 902 | 3,000 |
| 2023/10/10 | 894 | 898 | 894 | 894 | 3,600 |
| 2023/10/06 | 890 | 904 | 890 | 892 | 3,800 |
| 2023/10/05 | 892 | 916 | 891 | 893 | 4,700 |
| 2023/10/04 | 897 | 902 | 890 | 895 | 8,000 |
| 2023/10/03 | 899 | 900 | 890 | 891 | 6,300 |
| 2023/10/02 | 906 | 907 | 890 | 893 | 6,600 |
| 2023/09/29 | 915 | 915 | 902 | 903 | 3,000 |
| 2023/09/28 | 895 | 908 | 892 | 905 | 1,800 |
| 2023/09/27 | 897 | 897 | 888 | 895 | 2,600 |
| 2023/09/26 | 896 | 896 | 887 | 888 | 1,200 |
| 2023/09/25 | 898 | 898 | 886 | 892 | 1,100 |
| 2023/09/22 | 881 | 889 | 880 | 888 | 4,100 |
| 2023/09/21 | 893 | 896 | 882 | 882 | 2,300 |
| 2023/09/20 | 903 | 911 | 900 | 900 | 9,000 |
| 2023/09/19 | 891 | 900 | 886 | 900 | 2,000 |
| 2023/09/15 | 894 | 902 | 887 | 891 | 4,300 |
| 2023/09/14 | 890 | 893 | 888 | 892 | 4,500 |
| 2023/09/13 | 885 | 885 | 882 | 885 | 1,000 |
| 2023/09/12 | 883 | 885 | 879 | 883 | 3,700 |
| 2023/09/11 | 882 | 883 | 880 | 880 | 1,300 |
| 2023/09/08 | 877 | 881 | 877 | 881 | 3,000 |
| 2023/09/07 | 880 | 882 | 875 | 877 | 1,700 |
| 2023/09/06 | 884 | 884 | 871 | 880 | 3,100 |
| 2023/09/05 | 884 | 887 | 880 | 880 | 4,700 |
| 2023/09/04 | 889 | 890 | 885 | 890 | 3,300 |
| 2023/09/01 | 886 | 888 | 872 | 888 | 2,600 |
| 2023/08/31 | 886 | 888 | 883 | 886 | 4,400 |
| 2023/08/30 | 880 | 887 | 879 | 887 | 2,900 |
| 2023/08/29 | 871 | 879 | 865 | 879 | 2,600 |
| 2023/08/28 | 876 | 883 | 871 | 873 | 3,200 |
| 2023/08/25 | 855 | 868 | 855 | 861 | 3,600 |
| 2023/08/24 | 866 | 884 | 846 | 870 | 12,700 |
| 2023/08/23 | 866 | 868 | 862 | 866 | 3,400 |
| 2023/08/22 | 852 | 862 | 848 | 862 | 7,300 |
| 2023/08/21 | 852 | 852 | 847 | 852 | 3,400 |
| 2023/08/18 | 842 | 850 | 842 | 850 | 1,300 |
| 2023/08/17 | 860 | 860 | 841 | 843 | 1,700 |
| 2023/08/16 | 848 | 849 | 845 | 845 | 2,800 |
| 2023/08/15 | 854 | 879 | 847 | 848 | 5,800 |
| 2023/08/14 | 850 | 855 | 834 | 854 | 12,900 |
| 2023/08/10 | 855 | 859 | 848 | 849 | 2,800 |
| 2023/08/09 | 860 | 860 | 848 | 849 | 2,200 |
| 2023/08/08 | 850 | 872 | 848 | 848 | 6,900 |
| 2023/08/07 | 868 | 868 | 846 | 855 | 4,800 |
| 2023/08/04 | 863 | 868 | 850 | 853 | 8,200 |
| 2023/08/03 | 879 | 879 | 860 | 863 | 3,400 |
| 2023/08/02 | 878 | 882 | 875 | 881 | 2,000 |
| 2023/08/01 | 890 | 890 | 877 | 878 | 1,900 |
| 2023/07/31 | 898 | 898 | 876 | 877 | 8,100 |
| 2023/07/28 | 878 | 888 | 876 | 888 | 2,300 |
| 2023/07/27 | 877 | 884 | 877 | 878 | 2,800 |
| 2023/07/26 | 879 | 879 | 875 | 875 | 2,000 |
| 2023/07/25 | 880 | 883 | 877 | 880 | 2,400 |
| 2023/07/24 | 888 | 888 | 869 | 880 | 9,900 |
| 2023/07/21 | 890 | 892 | 876 | 876 | 3,800 |
| 2023/07/20 | 906 | 915 | 882 | 882 | 5,800 |
| 2023/07/19 | 878 | 900 | 878 | 896 | 10,700 |
| 2023/07/18 | 885 | 885 | 873 | 878 | 3,000 |
| 2023/07/14 | 894 | 894 | 885 | 885 | 2,900 |
| 2023/07/13 | 884 | 888 | 881 | 883 | 2,100 |
| 2023/07/12 | 905 | 907 | 888 | 888 | 4,500 |
| 2023/07/11 | 918 | 929 | 898 | 898 | 12,100 |
| 2023/07/10 | 900 | 915 | 898 | 908 | 4,200 |
| 2023/07/07 | 886 | 908 | 886 | 897 | 9,900 |
| 2023/07/06 | 905 | 907 | 900 | 900 | 4,200 |
| 2023/07/05 | 890 | 908 | 886 | 905 | 11,400 |
| 2023/07/04 | 892 | 905 | 885 | 905 | 14,800 |