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 |
|---|---|---|---|---|---|
| 2024/12/30 | 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 |
| 2024/10/24 | 927 | 930 | 926 | 927 | 1,800 |
| 2024/10/23 | 921 | 926 | 921 | 926 | 1,100 |
| 2024/10/22 | 939 | 939 | 928 | 936 | 1,500 |
| 2024/10/21 | 950 | 950 | 926 | 939 | 6,400 |
| 2024/10/18 | 930 | 940 | 926 | 940 | 700 |
| 2024/10/17 | 927 | 935 | 927 | 931 | 900 |
| 2024/10/16 | 923 | 924 | 922 | 922 | 900 |
| 2024/10/15 | 926 | 926 | 924 | 926 | 1,400 |
| 2024/10/11 | 926 | 926 | 925 | 925 | 900 |
| 2024/10/10 | 926 | 926 | 925 | 926 | 500 |
| 2024/10/09 | 930 | 930 | 925 | 925 | 900 |
| 2024/10/08 | 926 | 930 | 926 | 927 | 500 |
| 2024/10/07 | 930 | 934 | 927 | 930 | 2,300 |
| 2024/10/04 | 930 | 930 | 926 | 926 | 700 |
| 2024/10/03 | 935 | 935 | 932 | 932 | 700 |
| 2024/10/02 | 947 | 947 | 930 | 932 | 7,300 |
| 2024/10/01 | 930 | 932 | 930 | 932 | 500 |
| 2024/09/30 | 960 | 960 | 922 | 927 | 4,300 |
| 2024/09/27 | 921 | 951 | 921 | 948 | 1,500 |
| 2024/09/26 | 923 | 924 | 921 | 921 | 1,700 |
| 2024/09/25 | 914 | 920 | 914 | 920 | 500 |
| 2024/09/24 | 930 | 930 | 913 | 913 | 4,900 |
| 2024/09/20 | 928 | 928 | 911 | 915 | 5,000 |
| 2024/09/19 | 906 | 914 | 906 | 914 | 1,000 |
| 2024/09/18 | 930 | 937 | 904 | 904 | 6,700 |
| 2024/09/17 | 926 | 946 | 923 | 923 | 2,900 |
| 2024/09/13 | 935 | 955 | 924 | 924 | 6,000 |
| 2024/09/12 | 930 | 931 | 929 | 930 | 1,200 |
| 2024/09/11 | 928 | 928 | 924 | 924 | 900 |
| 2024/09/10 | 944 | 945 | 921 | 926 | 3,500 |
| 2024/09/09 | 940 | 944 | 937 | 944 | 1,800 |
| 2024/09/06 | 953 | 953 | 945 | 945 | 2,600 |
| 2024/09/05 | 951 | 960 | 951 | 953 | 1,500 |
| 2024/09/04 | 961 | 968 | 954 | 959 | 10,400 |
| 2024/09/03 | 960 | 968 | 960 | 961 | 1,600 |
| 2024/09/02 | 957 | 969 | 957 | 969 | 700 |
| 2024/08/30 | 972 | 973 | 957 | 957 | 2,800 |
| 2024/08/29 | 958 | 961 | 957 | 960 | 1,200 |
| 2024/08/28 | 960 | 960 | 956 | 956 | 1,200 |
| 2024/08/27 | 954 | 955 | 954 | 955 | 300 |
| 2024/08/26 | 954 | 957 | 954 | 957 | 2,200 |
| 2024/08/23 | 953 | 953 | 943 | 953 | 1,500 |
| 2024/08/22 | 941 | 954 | 941 | 954 | 400 |
| 2024/08/21 | 945 | 950 | 940 | 950 | 1,600 |
| 2024/08/20 | 951 | 951 | 938 | 945 | 2,900 |
| 2024/08/19 | 940 | 953 | 940 | 950 | 2,400 |
| 2024/08/16 | 924 | 940 | 913 | 924 | 5,700 |
| 2024/08/15 | 907 | 931 | 907 | 920 | 5,800 |
| 2024/08/14 | 904 | 917 | 903 | 904 | 4,100 |
| 2024/08/13 | 911 | 919 | 903 | 904 | 5,700 |
| 2024/08/09 | 893 | 919 | 893 | 917 | 1,800 |
| 2024/08/08 | 876 | 919 | 876 | 904 | 3,300 |
| 2024/08/07 | 847 | 890 | 847 | 861 | 8,500 |
| 2024/08/06 | 821 | 890 | 821 | 847 | 5,500 |
| 2024/08/05 | 931 | 939 | 811 | 811 | 18,700 |
| 2024/08/02 | 980 | 982 | 960 | 961 | 10,200 |
| 2024/08/01 | 1,015 | 1,015 | 992 | 993 | 8,000 |
| 2024/07/31 | 1,029 | 1,029 | 1,000 | 1,014 | 9,400 |
| 2024/07/30 | 1,005 | 1,019 | 1,005 | 1,018 | 7,200 |
| 2024/07/29 | 1,013 | 1,019 | 999 | 999 | 4,900 |
| 2024/07/26 | 1,000 | 1,007 | 999 | 999 | 2,900 |
| 2024/07/25 | 1,000 | 1,004 | 990 | 999 | 8,900 |
| 2024/07/24 | 1,015 | 1,020 | 1,004 | 1,010 | 3,600 |
| 2024/07/23 | 1,020 | 1,020 | 1,013 | 1,015 | 2,800 |
| 2024/07/22 | 1,034 | 1,034 | 1,021 | 1,027 | 6,100 |
| 2024/07/19 | 1,017 | 1,020 | 1,010 | 1,020 | 3,300 |
| 2024/07/18 | 1,002 | 1,020 | 1,002 | 1,017 | 1,800 |
| 2024/07/17 | 1,001 | 1,015 | 1,001 | 1,012 | 3,400 |
| 2024/07/16 | 1,025 | 1,025 | 1,019 | 1,020 | 2,400 |
| 2024/07/12 | 1,020 | 1,025 | 1,016 | 1,024 | 6,600 |
| 2024/07/11 | 1,038 | 1,049 | 1,019 | 1,033 | 9,500 |
| 2024/07/10 | 1,029 | 1,037 | 1,024 | 1,036 | 5,500 |
| 2024/07/09 | 1,028 | 1,033 | 1,017 | 1,023 | 7,300 |
| 2024/07/08 | 1,002 | 1,035 | 1,002 | 1,019 | 14,700 |
| 2024/07/05 | 978 | 980 | 977 | 977 | 2,200 |
| 2024/07/04 | 978 | 984 | 978 | 978 | 2,900 |
| 2024/07/03 | 978 | 980 | 976 | 979 | 2,500 |
| 2024/07/02 | 963 | 983 | 954 | 976 | 12,400 |
| 2024/07/01 | 957 | 967 | 956 | 956 | 8,300 |
| 2024/06/28 | 951 | 964 | 950 | 956 | 10,300 |
| 2024/06/27 | 953 | 955 | 950 | 953 | 4,300 |
| 2024/06/26 | 960 | 962 | 954 | 954 | 2,000 |
| 2024/06/25 | 960 | 963 | 948 | 960 | 8,300 |
| 2024/06/24 | 962 | 965 | 952 | 963 | 6,800 |
| 2024/06/21 | 965 | 966 | 960 | 966 | 2,300 |
| 2024/06/20 | 970 | 970 | 962 | 962 | 2,500 |
| 2024/06/19 | 971 | 971 | 961 | 970 | 2,200 |
| 2024/06/18 | 966 | 976 | 961 | 965 | 1,400 |
| 2024/06/17 | 980 | 980 | 960 | 966 | 4,300 |
| 2024/06/14 | 978 | 980 | 973 | 975 | 2,300 |
| 2024/06/13 | 985 | 998 | 968 | 978 | 13,300 |
| 2024/06/12 | 986 | 987 | 980 | 981 | 800 |
| 2024/06/11 | 981 | 987 | 977 | 981 | 1,600 |
| 2024/06/10 | 980 | 994 | 979 | 981 | 2,300 |
| 2024/06/07 | 987 | 996 | 986 | 986 | 1,900 |
| 2024/06/06 | 996 | 998 | 992 | 997 | 2,600 |
| 2024/06/05 | 996 | 1,000 | 993 | 999 | 3,000 |
| 2024/06/04 | 993 | 1,010 | 993 | 996 | 3,000 |
| 2024/06/03 | 1,001 | 1,010 | 997 | 1,004 | 1,700 |
| 2024/05/31 | 1,012 | 1,012 | 1,003 | 1,004 | 2,100 |
| 2024/05/30 | 998 | 1,004 | 970 | 998 | 4,200 |
| 2024/05/29 | 992 | 998 | 989 | 998 | 1,500 |
| 2024/05/28 | 1,004 | 1,008 | 995 | 997 | 3,300 |
| 2024/05/27 | 1,002 | 1,005 | 1,001 | 1,004 | 2,000 |
| 2024/05/24 | 1,002 | 1,012 | 998 | 1,002 | 3,200 |
| 2024/05/23 | 1,005 | 1,018 | 983 | 1,002 | 12,700 |
| 2024/05/22 | 970 | 975 | 969 | 975 | 2,800 |
| 2024/05/21 | 969 | 970 | 967 | 967 | 2,000 |
| 2024/05/20 | 959 | 971 | 953 | 969 | 12,800 |
| 2024/05/17 | 931 | 947 | 927 | 940 | 11,200 |
| 2024/05/16 | 957 | 962 | 948 | 951 | 6,300 |
| 2024/05/15 | 966 | 974 | 961 | 961 | 6,100 |
| 2024/05/14 | 975 | 990 | 962 | 965 | 28,800 |
| 2024/05/13 | 1,062 | 1,072 | 1,044 | 1,065 | 3,700 |
| 2024/05/10 | 1,060 | 1,060 | 1,054 | 1,060 | 4,900 |
| 2024/05/09 | 1,074 | 1,079 | 1,055 | 1,055 | 1,900 |
| 2024/05/08 | 1,052 | 1,083 | 1,052 | 1,083 | 2,200 |
| 2024/05/07 | 1,075 | 1,079 | 1,067 | 1,068 | 2,000 |
| 2024/05/02 | 1,067 | 1,079 | 1,057 | 1,078 | 3,800 |
| 2024/05/01 | 1,059 | 1,068 | 1,052 | 1,068 | 3,000 |
| 2024/04/30 | 1,042 | 1,064 | 1,022 | 1,064 | 9,800 |
| 2024/04/26 | 1,039 | 1,044 | 1,021 | 1,041 | 4,900 |
| 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 |