インソース(6200)の株価時系列情報
インソース(6200)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 |
---|---|---|---|---|---|
2016/12/30 | 1,380 | 1,468 | 1,370 | 1,447 | 64,400 |
2016/12/29 | 1,420 | 1,451 | 1,390 | 1,401 | 81,000 |
2016/12/28 | 1,472 | 1,540 | 1,432 | 1,450 | 128,300 |
2016/12/27 | 1,460 | 1,530 | 1,420 | 1,442 | 152,400 |
2016/12/26 | 1,424 | 1,472 | 1,355 | 1,454 | 137,400 |
2016/12/22 | 1,530 | 1,580 | 1,367 | 1,394 | 441,000 |
2016/12/21 | 1,400 | 1,523 | 1,355 | 1,500 | 181,100 |
2016/12/20 | 1,317 | 1,479 | 1,291 | 1,423 | 244,000 |
2016/12/19 | 1,253 | 1,347 | 1,230 | 1,279 | 90,500 |
2016/12/16 | 1,263 | 1,320 | 1,208 | 1,280 | 134,200 |
2016/12/15 | 1,299 | 1,335 | 1,265 | 1,276 | 173,600 |
2016/12/14 | 1,370 | 1,395 | 1,255 | 1,264 | 367,000 |
2016/12/13 | 1,186 | 1,516 | 1,186 | 1,430 | 543,600 |
2016/12/12 | 1,171 | 1,216 | 1,169 | 1,216 | 41,700 |
2016/12/09 | 1,148 | 1,186 | 1,132 | 1,167 | 59,000 |
2016/12/08 | 1,226 | 1,226 | 1,164 | 1,178 | 14,500 |
2016/12/07 | 1,206 | 1,230 | 1,167 | 1,206 | 28,800 |
2016/12/06 | 1,150 | 1,257 | 1,150 | 1,193 | 62,300 |
2016/12/05 | 1,163 | 1,206 | 1,091 | 1,180 | 60,100 |
2016/12/02 | 1,198 | 1,218 | 1,158 | 1,173 | 48,900 |
2016/12/01 | 1,160 | 1,287 | 1,151 | 1,201 | 124,700 |
2016/11/30 | 1,192 | 1,204 | 1,143 | 1,169 | 136,500 |
2016/11/29 | 1,100 | 1,330 | 1,081 | 1,240 | 399,000 |
2016/11/28 | 1,109 | 1,184 | 1,087 | 1,094 | 122,900 |
2016/11/25 | 1,140 | 1,180 | 1,073 | 1,139 | 240,700 |
2016/11/24 | 1,150 | 1,301 | 1,139 | 1,189 | 441,400 |
2016/11/22 | 1,062 | 1,281 | 985 | 1,160 | 917,300 |
2016/11/21 | 943 | 1,063 | 930 | 1,063 | 178,700 |
2016/11/18 | 910 | 929 | 905 | 913 | 93,200 |
2016/11/17 | 875 | 927 | 870 | 924 | 157,500 |
2016/11/16 | 834 | 872 | 833 | 865 | 130,900 |
2016/11/15 | 830 | 830 | 811 | 830 | 57,100 |
2016/11/14 | 830 | 831 | 801 | 816 | 116,800 |
2016/11/11 | 770 | 785 | 760 | 775 | 42,600 |
2016/11/10 | 750 | 764 | 745 | 759 | 29,900 |
2016/11/09 | 767 | 767 | 702 | 716 | 69,400 |
2016/11/08 | 765 | 768 | 754 | 758 | 16,300 |
2016/11/07 | 770 | 772 | 748 | 761 | 15,500 |
2016/11/04 | 772 | 774 | 740 | 755 | 50,800 |
2016/11/02 | 821 | 821 | 773 | 788 | 70,800 |
2016/11/01 | 819 | 840 | 819 | 829 | 88,500 |
2016/10/31 | 817 | 824 | 808 | 812 | 28,100 |
2016/10/28 | 782 | 813 | 782 | 812 | 54,800 |
2016/10/27 | 799 | 800 | 777 | 781 | 20,300 |
2016/10/26 | 783 | 806 | 775 | 796 | 37,700 |
2016/10/25 | 780 | 791 | 770 | 789 | 51,500 |
2016/10/24 | 755 | 773 | 755 | 765 | 35,900 |
2016/10/21 | 818 | 818 | 755 | 766 | 75,900 |
2016/10/20 | 820 | 839 | 802 | 807 | 136,400 |
2016/10/19 | 802 | 808 | 790 | 808 | 44,500 |
2016/10/18 | 799 | 821 | 775 | 789 | 102,100 |
2016/10/17 | 779 | 808 | 771 | 806 | 155,600 |
2016/10/14 | 755 | 774 | 752 | 764 | 50,200 |
2016/10/13 | 750 | 765 | 749 | 753 | 40,300 |
2016/10/12 | 742 | 770 | 742 | 751 | 44,400 |
2016/10/11 | 760 | 763 | 734 | 741 | 48,900 |
2016/10/07 | 774 | 785 | 750 | 760 | 135,200 |
2016/10/06 | 719 | 810 | 712 | 761 | 491,800 |
2016/10/05 | 697 | 711 | 693 | 703 | 44,700 |
2016/10/04 | 689 | 699 | 689 | 693 | 18,200 |
2016/10/03 | 695 | 698 | 689 | 691 | 22,500 |
2016/09/30 | 693 | 693 | 682 | 685 | 30,900 |
2016/09/29 | 712 | 714 | 696 | 701 | 39,400 |
2016/09/28 | 684 | 708 | 681 | 706 | 76,200 |
2016/09/27 | 673 | 694 | 671 | 680 | 48,000 |
2016/09/26 | 700 | 714 | 676 | 683 | 63,400 |
2016/09/23 | 672 | 686 | 669 | 684 | 25,200 |
2016/09/21 | 659 | 666 | 653 | 666 | 32,300 |
2016/09/20 | 660 | 665 | 656 | 660 | 20,000 |
2016/09/16 | 677 | 680 | 660 | 662 | 24,000 |
2016/09/15 | 674 | 674 | 653 | 657 | 40,800 |
2016/09/14 | 687 | 708 | 669 | 671 | 79,400 |
2016/09/13 | 673 | 683 | 669 | 683 | 47,300 |
2016/09/12 | 668 | 670 | 657 | 665 | 63,900 |
2016/09/09 | 680 | 685 | 671 | 678 | 57,800 |
2016/09/08 | 673 | 675 | 662 | 674 | 30,500 |
2016/09/07 | 656 | 676 | 655 | 667 | 44,600 |
2016/09/06 | 672 | 672 | 652 | 660 | 86,600 |
2016/09/05 | 683 | 688 | 668 | 672 | 57,800 |
2016/09/02 | 705 | 707 | 688 | 688 | 44,200 |
2016/09/01 | 688 | 706 | 682 | 705 | 74,900 |
2016/08/31 | 685 | 688 | 680 | 686 | 37,900 |
2016/08/30 | 684 | 690 | 680 | 684 | 52,100 |
2016/08/29 | 698 | 698 | 681 | 688 | 54,100 |
2016/08/26 | 707 | 718 | 690 | 691 | 82,500 |
2016/08/25 | 727 | 727 | 706 | 710 | 104,600 |
2016/08/24 | 744 | 748 | 728 | 730 | 53,500 |
2016/08/23 | 745 | 750 | 733 | 736 | 119,400 |
2016/08/22 | 850 | 859 | 745 | 745 | 724,200 |
2016/08/19 | 728 | 733 | 716 | 731 | 53,800 |
2016/08/18 | 726 | 728 | 711 | 721 | 53,800 |
2016/08/17 | 736 | 741 | 721 | 726 | 75,700 |
2016/08/16 | 750 | 764 | 740 | 741 | 76,100 |
2016/08/15 | 741 | 765 | 740 | 756 | 93,000 |
2016/08/12 | 740 | 757 | 730 | 746 | 92,900 |
2016/08/10 | 765 | 790 | 744 | 752 | 118,800 |
2016/08/09 | 760 | 770 | 733 | 765 | 125,900 |
2016/08/08 | 780 | 780 | 732 | 742 | 125,000 |
2016/08/05 | 745 | 788 | 745 | 753 | 237,700 |
2016/08/04 | 759 | 843 | 745 | 752 | 1,248,000 |
2016/08/03 | 710 | 760 | 710 | 745 | 336,900 |
2016/08/02 | 756 | 760 | 724 | 725 | 287,000 |
2016/08/01 | 780 | 841 | 750 | 753 | 1,127,400 |
2016/07/29 | 741 | 791 | 690 | 741 | 734,300 |
2016/07/28 | 750 | 819 | 716 | 740 | 1,312,900 |
2016/07/27 | 813 | 813 | 707 | 720 | 1,281,000 |
2016/07/26 | 1,050 | 1,092 | 792 | 838 | 4,638,300 |
2016/07/25 | 847 | 942 | 842 | 942 | 1,461,500 |
2016/07/22 | 792 | 792 | 792 | 792 | 89,500 |
2016/07/21 | 810 | 945 | 678 | 692 | 8,408,200 |