ニッポンインシュア(5843)の株価時系列情報
ニッポンインシュア(5843)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 | 1,231 | 1,288 | 1,231 | 1,246 | 8,700 |
| 2024/12/27 | 1,240 | 1,240 | 1,228 | 1,230 | 4,300 |
| 2024/12/26 | 1,249 | 1,255 | 1,241 | 1,241 | 6,500 |
| 2024/12/25 | 1,239 | 1,277 | 1,239 | 1,252 | 12,600 |
| 2024/12/24 | 1,215 | 1,220 | 1,202 | 1,217 | 4,000 |
| 2024/12/23 | 1,237 | 1,244 | 1,213 | 1,213 | 4,800 |
| 2024/12/20 | 1,169 | 1,237 | 1,169 | 1,237 | 9,300 |
| 2024/12/19 | 1,182 | 1,192 | 1,170 | 1,170 | 7,000 |
| 2024/12/18 | 1,208 | 1,220 | 1,191 | 1,194 | 5,400 |
| 2024/12/17 | 1,226 | 1,240 | 1,207 | 1,207 | 7,400 |
| 2024/12/16 | 1,292 | 1,292 | 1,237 | 1,237 | 8,000 |
| 2024/12/13 | 1,276 | 1,276 | 1,255 | 1,274 | 3,100 |
| 2024/12/12 | 1,283 | 1,283 | 1,224 | 1,266 | 11,000 |
| 2024/12/11 | 1,337 | 1,346 | 1,268 | 1,268 | 24,600 |
| 2024/12/10 | 1,249 | 1,329 | 1,223 | 1,329 | 37,100 |
| 2024/12/09 | 1,194 | 1,257 | 1,194 | 1,257 | 11,900 |
| 2024/12/06 | 1,170 | 1,188 | 1,167 | 1,178 | 10,900 |
| 2024/12/05 | 1,196 | 1,200 | 1,161 | 1,180 | 8,000 |
| 2024/12/04 | 1,237 | 1,237 | 1,159 | 1,180 | 16,600 |
| 2024/12/03 | 1,242 | 1,246 | 1,220 | 1,220 | 9,900 |
| 2024/12/02 | 1,305 | 1,305 | 1,255 | 1,260 | 13,700 |
| 2024/11/29 | 1,156 | 1,329 | 1,143 | 1,305 | 37,500 |
| 2024/11/28 | 1,133 | 1,165 | 1,133 | 1,155 | 38,500 |
| 2024/11/27 | 1,220 | 1,225 | 1,095 | 1,145 | 37,500 |
| 2024/11/26 | 1,126 | 1,229 | 1,122 | 1,200 | 31,200 |
| 2024/11/25 | 1,100 | 1,134 | 1,100 | 1,125 | 16,500 |
| 2024/11/22 | 1,134 | 1,134 | 1,095 | 1,095 | 11,800 |
| 2024/11/21 | 1,130 | 1,140 | 1,113 | 1,130 | 10,300 |
| 2024/11/20 | 1,139 | 1,139 | 1,106 | 1,112 | 35,500 |
| 2024/11/19 | 1,115 | 1,115 | 1,070 | 1,095 | 15,700 |
| 2024/11/18 | 1,004 | 1,115 | 994 | 1,115 | 46,600 |
| 2024/11/15 | 968 | 1,030 | 965 | 1,021 | 85,000 |
| 2024/11/14 | 820 | 963 | 820 | 963 | 69,700 |
| 2024/11/13 | 800 | 818 | 800 | 813 | 4,500 |
| 2024/11/12 | 814 | 819 | 800 | 800 | 4,900 |
| 2024/11/11 | 822 | 823 | 810 | 820 | 1,600 |
| 2024/11/08 | 804 | 814 | 802 | 814 | 3,300 |
| 2024/11/07 | 807 | 819 | 801 | 807 | 1,600 |
| 2024/11/06 | 808 | 808 | 798 | 807 | 1,300 |
| 2024/11/05 | 802 | 806 | 800 | 806 | 500 |
| 2024/11/01 | 794 | 804 | 794 | 801 | 800 |
| 2024/10/31 | 800 | 805 | 800 | 805 | 700 |
| 2024/10/30 | 799 | 808 | 796 | 800 | 2,600 |
| 2024/10/29 | 798 | 799 | 785 | 799 | 3,600 |
| 2024/10/28 | 779 | 797 | 779 | 794 | 2,500 |
| 2024/10/25 | 786 | 786 | 769 | 776 | 13,200 |
| 2024/10/24 | 791 | 794 | 781 | 784 | 3,600 |
| 2024/10/23 | 795 | 799 | 792 | 797 | 1,200 |
| 2024/10/22 | 801 | 809 | 795 | 795 | 2,600 |
| 2024/10/21 | 806 | 810 | 798 | 802 | 2,100 |
| 2024/10/18 | 805 | 808 | 800 | 805 | 2,100 |
| 2024/10/17 | 798 | 807 | 794 | 805 | 2,400 |
| 2024/10/16 | 800 | 803 | 792 | 803 | 2,100 |
| 2024/10/15 | 806 | 813 | 789 | 802 | 11,900 |
| 2024/10/11 | 818 | 838 | 805 | 821 | 4,300 |
| 2024/10/10 | 818 | 820 | 796 | 817 | 7,500 |
| 2024/10/09 | 823 | 823 | 815 | 815 | 1,100 |
| 2024/10/08 | 830 | 830 | 811 | 825 | 10,200 |
| 2024/10/07 | 836 | 840 | 822 | 835 | 4,800 |
| 2024/10/04 | 828 | 836 | 824 | 834 | 1,400 |
| 2024/10/03 | 838 | 839 | 820 | 830 | 3,400 |
| 2024/10/02 | 839 | 839 | 821 | 825 | 3,100 |
| 2024/10/01 | 840 | 840 | 834 | 839 | 1,400 |
| 2024/09/30 | 832 | 846 | 809 | 834 | 9,000 |
| 2024/09/27 | 830 | 847 | 830 | 847 | 2,000 |
| 2024/09/26 | 828 | 846 | 815 | 834 | 8,200 |
| 2024/09/25 | 826 | 839 | 826 | 830 | 3,800 |
| 2024/09/24 | 843 | 844 | 836 | 840 | 3,100 |
| 2024/09/20 | 828 | 838 | 828 | 838 | 1,200 |
| 2024/09/19 | 836 | 845 | 824 | 842 | 2,400 |
| 2024/09/18 | 840 | 840 | 810 | 840 | 3,700 |
| 2024/09/17 | 822 | 840 | 810 | 834 | 4,200 |
| 2024/09/13 | 846 | 849 | 824 | 833 | 2,300 |
| 2024/09/12 | 846 | 870 | 840 | 847 | 3,700 |
| 2024/09/11 | 843 | 847 | 832 | 840 | 3,400 |
| 2024/09/10 | 827 | 848 | 827 | 847 | 3,800 |
| 2024/09/09 | 796 | 827 | 796 | 827 | 6,400 |
| 2024/09/06 | 825 | 829 | 812 | 826 | 5,500 |
| 2024/09/05 | 828 | 837 | 827 | 828 | 2,100 |
| 2024/09/04 | 829 | 839 | 819 | 826 | 13,000 |
| 2024/09/03 | 830 | 852 | 827 | 841 | 22,900 |
| 2024/09/02 | 821 | 839 | 813 | 826 | 15,700 |
| 2024/08/30 | 803 | 810 | 798 | 809 | 5,800 |
| 2024/08/29 | 790 | 805 | 785 | 803 | 8,100 |
| 2024/08/28 | 789 | 795 | 786 | 786 | 4,100 |
| 2024/08/27 | 795 | 799 | 788 | 791 | 8,000 |
| 2024/08/26 | 798 | 800 | 790 | 795 | 5,900 |
| 2024/08/23 | 796 | 800 | 788 | 797 | 4,100 |
| 2024/08/22 | 788 | 799 | 776 | 788 | 10,800 |
| 2024/08/21 | 789 | 797 | 780 | 788 | 5,600 |
| 2024/08/20 | 800 | 800 | 788 | 788 | 6,100 |
| 2024/08/19 | 805 | 808 | 783 | 787 | 16,900 |
| 2024/08/16 | 805 | 805 | 791 | 798 | 8,200 |
| 2024/08/15 | 809 | 815 | 798 | 802 | 6,500 |
| 2024/08/14 | 800 | 810 | 793 | 810 | 8,400 |
| 2024/08/13 | 820 | 820 | 795 | 800 | 20,700 |
| 2024/08/09 | 780 | 818 | 780 | 818 | 15,200 |
| 2024/08/08 | 738 | 778 | 730 | 777 | 8,400 |
| 2024/08/07 | 693 | 760 | 693 | 738 | 20,400 |
| 2024/08/06 | 679 | 742 | 679 | 708 | 68,200 |
| 2024/08/05 | 763 | 776 | 678 | 678 | 97,600 |
| 2024/08/02 | 850 | 860 | 806 | 828 | 31,800 |
| 2024/08/01 | 899 | 899 | 870 | 880 | 12,000 |
| 2024/07/31 | 888 | 899 | 888 | 894 | 5,500 |
| 2024/07/30 | 894 | 894 | 887 | 890 | 2,200 |
| 2024/07/29 | 893 | 898 | 884 | 893 | 9,100 |
| 2024/07/26 | 893 | 894 | 885 | 888 | 9,200 |
| 2024/07/25 | 889 | 901 | 878 | 893 | 10,200 |
| 2024/07/24 | 898 | 898 | 886 | 893 | 4,800 |
| 2024/07/23 | 889 | 900 | 887 | 900 | 8,200 |
| 2024/07/22 | 890 | 895 | 888 | 892 | 4,400 |
| 2024/07/19 | 898 | 898 | 880 | 894 | 7,600 |
| 2024/07/18 | 895 | 897 | 895 | 895 | 1,900 |
| 2024/07/17 | 894 | 900 | 894 | 896 | 4,600 |
| 2024/07/16 | 909 | 909 | 896 | 900 | 3,300 |
| 2024/07/12 | 896 | 905 | 894 | 897 | 3,300 |
| 2024/07/11 | 889 | 898 | 888 | 896 | 2,300 |
| 2024/07/10 | 891 | 895 | 885 | 893 | 3,100 |
| 2024/07/09 | 895 | 900 | 891 | 896 | 2,500 |
| 2024/07/08 | 894 | 900 | 889 | 900 | 4,700 |
| 2024/07/05 | 908 | 908 | 893 | 894 | 6,100 |
| 2024/07/04 | 907 | 910 | 901 | 905 | 5,200 |
| 2024/07/03 | 919 | 919 | 907 | 907 | 7,300 |
| 2024/07/02 | 890 | 915 | 890 | 915 | 11,400 |
| 2024/07/01 | 903 | 903 | 890 | 895 | 8,500 |
| 2024/06/28 | 901 | 903 | 893 | 902 | 8,400 |
| 2024/06/27 | 890 | 904 | 890 | 904 | 9,700 |
| 2024/06/26 | 889 | 895 | 876 | 890 | 21,800 |
| 2024/06/25 | 880 | 890 | 879 | 882 | 7,200 |
| 2024/06/24 | 864 | 878 | 862 | 878 | 4,100 |
| 2024/06/21 | 863 | 871 | 863 | 867 | 4,900 |
| 2024/06/20 | 873 | 874 | 862 | 862 | 7,100 |
| 2024/06/19 | 876 | 884 | 861 | 868 | 20,500 |
| 2024/06/18 | 884 | 884 | 868 | 882 | 7,000 |
| 2024/06/17 | 879 | 881 | 869 | 879 | 7,600 |
| 2024/06/14 | 863 | 879 | 861 | 869 | 11,900 |
| 2024/06/13 | 884 | 884 | 870 | 870 | 5,100 |
| 2024/06/12 | 878 | 883 | 869 | 883 | 2,700 |
| 2024/06/11 | 879 | 888 | 877 | 880 | 2,400 |
| 2024/06/10 | 860 | 885 | 860 | 880 | 10,000 |
| 2024/06/07 | 860 | 870 | 860 | 860 | 3,900 |
| 2024/06/06 | 873 | 873 | 854 | 859 | 11,400 |
| 2024/06/05 | 894 | 894 | 861 | 874 | 16,900 |
| 2024/06/04 | 885 | 910 | 885 | 894 | 17,300 |
| 2024/06/03 | 895 | 899 | 884 | 887 | 9,700 |
| 2024/05/31 | 878 | 888 | 873 | 879 | 11,500 |
| 2024/05/30 | 861 | 867 | 842 | 863 | 9,600 |
| 2024/05/29 | 841 | 868 | 841 | 860 | 20,000 |
| 2024/05/28 | 857 | 869 | 846 | 848 | 12,600 |
| 2024/05/27 | 892 | 892 | 850 | 853 | 22,400 |
| 2024/05/24 | 894 | 896 | 876 | 889 | 15,000 |
| 2024/05/23 | 909 | 909 | 886 | 894 | 14,300 |
| 2024/05/22 | 900 | 908 | 893 | 896 | 11,000 |
| 2024/05/21 | 897 | 909 | 896 | 901 | 10,700 |
| 2024/05/20 | 903 | 919 | 895 | 897 | 16,400 |
| 2024/05/17 | 889 | 915 | 886 | 905 | 21,700 |
| 2024/05/16 | 906 | 906 | 865 | 896 | 23,000 |
| 2024/05/15 | 920 | 920 | 885 | 898 | 80,400 |
| 2024/05/14 | 864 | 864 | 818 | 830 | 31,800 |
| 2024/05/13 | 861 | 869 | 840 | 850 | 24,900 |
| 2024/05/10 | 862 | 862 | 845 | 846 | 8,000 |
| 2024/05/09 | 863 | 866 | 844 | 856 | 11,400 |
| 2024/05/08 | 841 | 857 | 835 | 851 | 13,600 |
| 2024/05/07 | 828 | 847 | 826 | 839 | 14,800 |
| 2024/05/02 | 835 | 836 | 827 | 827 | 24,700 |
| 2024/05/01 | 837 | 844 | 830 | 835 | 6,400 |
| 2024/04/30 | 836 | 843 | 834 | 837 | 5,300 |
| 2024/04/26 | 835 | 847 | 834 | 835 | 8,000 |
| 2024/04/25 | 856 | 857 | 829 | 834 | 29,100 |
| 2024/04/24 | 860 | 868 | 854 | 857 | 6,600 |
| 2024/04/23 | 859 | 866 | 852 | 860 | 6,900 |
| 2024/04/22 | 851 | 856 | 842 | 848 | 6,400 |
| 2024/04/19 | 844 | 855 | 833 | 850 | 16,000 |
| 2024/04/18 | 837 | 862 | 832 | 849 | 10,700 |
| 2024/04/17 | 842 | 860 | 826 | 838 | 17,200 |
| 2024/04/16 | 858 | 865 | 835 | 841 | 40,700 |
| 2024/04/15 | 871 | 879 | 859 | 861 | 13,700 |
| 2024/04/12 | 891 | 891 | 860 | 876 | 13,300 |
| 2024/04/11 | 890 | 892 | 868 | 892 | 8,100 |
| 2024/04/10 | 891 | 893 | 883 | 884 | 6,700 |
| 2024/04/09 | 891 | 901 | 886 | 891 | 10,000 |
| 2024/04/08 | 900 | 905 | 880 | 888 | 18,600 |
| 2024/04/05 | 875 | 901 | 865 | 897 | 18,100 |
| 2024/04/04 | 901 | 901 | 878 | 878 | 15,500 |
| 2024/04/03 | 871 | 909 | 868 | 890 | 25,500 |
| 2024/04/02 | 902 | 902 | 872 | 872 | 25,400 |
| 2024/04/01 | 909 | 913 | 891 | 902 | 11,600 |
| 2024/03/29 | 901 | 913 | 894 | 913 | 10,600 |
| 2024/03/28 | 897 | 914 | 895 | 901 | 7,200 |
| 2024/03/27 | 900 | 909 | 892 | 908 | 12,900 |
| 2024/03/26 | 903 | 926 | 884 | 906 | 35,000 |
| 2024/03/25 | 886 | 912 | 879 | 888 | 42,000 |
| 2024/03/22 | 909 | 911 | 885 | 888 | 9,500 |
| 2024/03/21 | 846 | 910 | 846 | 909 | 74,300 |
| 2024/03/19 | 857 | 862 | 840 | 841 | 17,400 |
| 2024/03/18 | 840 | 857 | 840 | 857 | 14,500 |
| 2024/03/15 | 843 | 848 | 827 | 839 | 17,700 |
| 2024/03/14 | 820 | 855 | 820 | 855 | 17,100 |
| 2024/03/13 | 837 | 837 | 817 | 827 | 10,700 |
| 2024/03/12 | 807 | 830 | 803 | 830 | 16,100 |
| 2024/03/11 | 830 | 838 | 807 | 815 | 31,500 |
| 2024/03/08 | 838 | 871 | 830 | 842 | 29,200 |
| 2024/03/07 | 878 | 878 | 836 | 845 | 34,600 |
| 2024/03/06 | 838 | 863 | 833 | 863 | 19,500 |
| 2024/03/05 | 854 | 877 | 832 | 848 | 30,900 |
| 2024/03/04 | 886 | 899 | 852 | 852 | 44,500 |
| 2024/03/01 | 908 | 919 | 880 | 880 | 28,800 |
| 2024/02/29 | 879 | 908 | 866 | 899 | 38,200 |
| 2024/02/28 | 885 | 899 | 871 | 878 | 36,200 |
| 2024/02/27 | 865 | 887 | 864 | 887 | 25,200 |
| 2024/02/26 | 850 | 874 | 834 | 865 | 35,600 |
| 2024/02/22 | 872 | 872 | 842 | 856 | 42,600 |
| 2024/02/21 | 880 | 898 | 857 | 857 | 43,800 |
| 2024/02/20 | 878 | 890 | 851 | 878 | 50,900 |
| 2024/02/19 | 887 | 901 | 869 | 878 | 44,300 |
| 2024/02/16 | 890 | 893 | 876 | 891 | 41,500 |
| 2024/02/15 | 900 | 949 | 885 | 885 | 75,300 |
| 2024/02/14 | 919 | 926 | 880 | 900 | 75,000 |
| 2024/02/13 | 906 | 947 | 906 | 934 | 71,500 |
| 2024/02/09 | 920 | 920 | 888 | 906 | 28,500 |
| 2024/02/08 | 905 | 925 | 905 | 923 | 15,500 |
| 2024/02/07 | 915 | 926 | 904 | 908 | 9,100 |
| 2024/02/06 | 926 | 929 | 903 | 915 | 25,900 |
| 2024/02/05 | 892 | 929 | 883 | 925 | 24,100 |
| 2024/02/02 | 895 | 895 | 869 | 877 | 18,800 |
| 2024/02/01 | 912 | 912 | 880 | 887 | 25,700 |
| 2024/01/31 | 925 | 925 | 905 | 910 | 24,800 |
| 2024/01/30 | 911 | 929 | 900 | 919 | 24,200 |
| 2024/01/29 | 925 | 941 | 900 | 911 | 29,600 |
| 2024/01/26 | 940 | 940 | 904 | 918 | 58,800 |
| 2024/01/25 | 867 | 935 | 862 | 925 | 92,600 |
| 2024/01/24 | 867 | 869 | 853 | 860 | 10,800 |
| 2024/01/23 | 878 | 878 | 844 | 853 | 32,100 |
| 2024/01/22 | 832 | 880 | 815 | 878 | 102,700 |
| 2024/01/19 | 785 | 819 | 781 | 817 | 14,800 |
| 2024/01/18 | 772 | 790 | 772 | 777 | 6,700 |
| 2024/01/17 | 800 | 804 | 773 | 774 | 45,400 |
| 2024/01/16 | 817 | 817 | 801 | 802 | 20,400 |
| 2024/01/15 | 814 | 824 | 806 | 822 | 15,300 |
| 2024/01/12 | 830 | 840 | 803 | 822 | 27,700 |
| 2024/01/11 | 821 | 830 | 803 | 830 | 19,800 |
| 2024/01/10 | 836 | 855 | 820 | 821 | 28,700 |
| 2024/01/09 | 846 | 872 | 831 | 834 | 38,000 |
| 2024/01/05 | 890 | 898 | 846 | 846 | 50,600 |
| 2024/01/04 | 864 | 897 | 848 | 881 | 59,300 |