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 |
|---|---|---|---|---|---|
| 2023/12/29 | 879 | 888 | 871 | 884 | 300,400 |
| 2023/12/28 | 864 | 887 | 858 | 883 | 253,300 |
| 2023/12/27 | 848 | 875 | 848 | 869 | 590,800 |
| 2023/12/26 | 832 | 849 | 832 | 835 | 257,100 |
| 2023/12/25 | 847 | 856 | 831 | 833 | 248,400 |
| 2023/12/22 | 836 | 848 | 836 | 836 | 215,400 |
| 2023/12/21 | 861 | 873 | 838 | 841 | 327,400 |
| 2023/12/20 | 856 | 873 | 851 | 860 | 432,100 |
| 2023/12/19 | 816 | 847 | 816 | 845 | 448,700 |
| 2023/12/18 | 825 | 835 | 815 | 815 | 435,900 |
| 2023/12/15 | 800 | 828 | 794 | 828 | 456,500 |
| 2023/12/14 | 820 | 839 | 812 | 815 | 343,300 |
| 2023/12/13 | 822 | 830 | 806 | 815 | 388,000 |
| 2023/12/12 | 834 | 841 | 819 | 820 | 406,300 |
| 2023/12/11 | 825 | 839 | 814 | 821 | 536,800 |
| 2023/12/08 | 848 | 863 | 818 | 825 | 544,500 |
| 2023/12/07 | 890 | 894 | 861 | 861 | 412,500 |
| 2023/12/06 | 888 | 904 | 885 | 900 | 425,800 |
| 2023/12/05 | 912 | 912 | 877 | 899 | 615,600 |
| 2023/12/04 | 890 | 925 | 876 | 912 | 788,100 |
| 2023/12/01 | 940 | 948 | 911 | 915 | 835,900 |
| 2023/11/30 | 985 | 985 | 955 | 955 | 409,100 |
| 2023/11/29 | 968 | 994 | 966 | 984 | 296,100 |
| 2023/11/28 | 979 | 979 | 953 | 969 | 310,300 |
| 2023/11/27 | 997 | 1,003 | 970 | 980 | 256,100 |
| 2023/11/24 | 1,000 | 1,006 | 991 | 995 | 341,000 |
| 2023/11/22 | 975 | 990 | 966 | 986 | 330,800 |
| 2023/11/21 | 988 | 1,000 | 961 | 981 | 373,300 |
| 2023/11/20 | 975 | 991 | 950 | 985 | 526,100 |
| 2023/11/17 | 980 | 980 | 949 | 974 | 472,000 |
| 2023/11/16 | 1,010 | 1,013 | 950 | 970 | 620,400 |
| 2023/11/15 | 1,033 | 1,042 | 994 | 1,008 | 495,000 |
| 2023/11/14 | 1,024 | 1,024 | 960 | 973 | 574,000 |
| 2023/11/13 | 1,033 | 1,045 | 1,007 | 1,019 | 406,800 |
| 2023/11/10 | 1,050 | 1,062 | 1,036 | 1,037 | 436,100 |
| 2023/11/09 | 1,082 | 1,093 | 1,051 | 1,077 | 584,000 |
| 2023/11/08 | 986 | 1,079 | 982 | 1,072 | 1,224,900 |
| 2023/11/07 | 1,060 | 1,063 | 991 | 992 | 1,460,200 |
| 2023/11/06 | 950 | 967 | 937 | 967 | 915,400 |
| 2023/11/02 | 880 | 905 | 868 | 905 | 499,500 |
| 2023/11/01 | 895 | 895 | 868 | 870 | 463,800 |
| 2023/10/31 | 850 | 892 | 843 | 880 | 423,700 |
| 2023/10/30 | 865 | 865 | 843 | 846 | 272,800 |
| 2023/10/27 | 852 | 863 | 838 | 861 | 236,600 |
| 2023/10/26 | 849 | 861 | 828 | 840 | 656,800 |
| 2023/10/25 | 861 | 902 | 860 | 888 | 642,700 |
| 2023/10/24 | 850 | 856 | 815 | 850 | 420,800 |
| 2023/10/23 | 853 | 861 | 833 | 841 | 470,600 |
| 2023/10/20 | 862 | 862 | 845 | 852 | 461,300 |
| 2023/10/19 | 876 | 884 | 866 | 872 | 313,700 |
| 2023/10/18 | 892 | 900 | 863 | 899 | 514,800 |
| 2023/10/17 | 923 | 931 | 899 | 901 | 352,600 |
| 2023/10/16 | 900 | 921 | 893 | 905 | 357,400 |
| 2023/10/13 | 935 | 935 | 905 | 905 | 414,000 |
| 2023/10/12 | 925 | 952 | 914 | 947 | 384,300 |
| 2023/10/11 | 968 | 968 | 912 | 931 | 837,000 |
| 2023/10/10 | 938 | 964 | 938 | 963 | 484,900 |
| 2023/10/06 | 976 | 978 | 929 | 938 | 624,900 |
| 2023/10/05 | 989 | 1,003 | 963 | 982 | 374,500 |
| 2023/10/04 | 951 | 985 | 951 | 976 | 563,500 |
| 2023/10/03 | 1,005 | 1,018 | 968 | 968 | 522,400 |
| 2023/10/02 | 1,044 | 1,045 | 1,005 | 1,005 | 363,000 |
| 2023/09/29 | 1,030 | 1,054 | 1,024 | 1,035 | 284,700 |
| 2023/09/28 | 1,042 | 1,042 | 1,015 | 1,027 | 321,500 |
| 2023/09/27 | 1,018 | 1,045 | 1,012 | 1,045 | 456,900 |
| 2023/09/26 | 1,040 | 1,058 | 1,032 | 1,032 | 432,300 |
| 2023/09/25 | 1,031 | 1,037 | 1,014 | 1,028 | 376,500 |
| 2023/09/22 | 1,000 | 1,033 | 993 | 1,021 | 337,800 |
| 2023/09/21 | 1,036 | 1,053 | 998 | 1,008 | 496,000 |
| 2023/09/20 | 1,016 | 1,036 | 1,005 | 1,015 | 325,000 |
| 2023/09/19 | 1,010 | 1,029 | 1,004 | 1,017 | 304,500 |
| 2023/09/15 | 1,003 | 1,018 | 997 | 1,012 | 570,700 |
| 2023/09/14 | 1,030 | 1,030 | 1,000 | 1,003 | 555,100 |
| 2023/09/13 | 1,026 | 1,028 | 1,000 | 1,026 | 550,300 |
| 2023/09/12 | 1,016 | 1,042 | 1,013 | 1,035 | 390,100 |
| 2023/09/11 | 1,030 | 1,038 | 1,014 | 1,020 | 313,300 |
| 2023/09/08 | 1,041 | 1,052 | 1,031 | 1,040 | 432,800 |
| 2023/09/07 | 1,091 | 1,091 | 1,053 | 1,056 | 640,200 |
| 2023/09/06 | 1,105 | 1,107 | 1,092 | 1,105 | 229,100 |
| 2023/09/05 | 1,090 | 1,104 | 1,087 | 1,100 | 302,000 |
| 2023/09/04 | 1,090 | 1,093 | 1,075 | 1,088 | 242,800 |
| 2023/09/01 | 1,099 | 1,114 | 1,083 | 1,091 | 280,000 |
| 2023/08/31 | 1,086 | 1,102 | 1,074 | 1,100 | 498,200 |
| 2023/08/30 | 1,118 | 1,118 | 1,087 | 1,092 | 443,500 |
| 2023/08/29 | 1,102 | 1,127 | 1,096 | 1,121 | 302,200 |
| 2023/08/28 | 1,105 | 1,114 | 1,088 | 1,105 | 279,300 |
| 2023/08/25 | 1,095 | 1,115 | 1,078 | 1,115 | 258,900 |
| 2023/08/24 | 1,118 | 1,120 | 1,104 | 1,117 | 241,600 |
| 2023/08/23 | 1,091 | 1,118 | 1,078 | 1,118 | 368,900 |
| 2023/08/22 | 1,100 | 1,102 | 1,079 | 1,083 | 359,800 |
| 2023/08/21 | 1,072 | 1,095 | 1,064 | 1,087 | 257,800 |
| 2023/08/18 | 1,098 | 1,099 | 1,066 | 1,083 | 398,400 |
| 2023/08/17 | 1,121 | 1,128 | 1,109 | 1,117 | 274,900 |
| 2023/08/16 | 1,138 | 1,148 | 1,127 | 1,128 | 176,600 |
| 2023/08/15 | 1,146 | 1,148 | 1,121 | 1,138 | 345,500 |
| 2023/08/14 | 1,180 | 1,186 | 1,161 | 1,165 | 182,100 |
| 2023/08/10 | 1,171 | 1,178 | 1,153 | 1,177 | 264,300 |
| 2023/08/09 | 1,174 | 1,199 | 1,174 | 1,187 | 287,200 |
| 2023/08/08 | 1,192 | 1,201 | 1,172 | 1,174 | 197,700 |
| 2023/08/07 | 1,169 | 1,203 | 1,167 | 1,193 | 319,600 |
| 2023/08/04 | 1,206 | 1,217 | 1,182 | 1,183 | 319,400 |
| 2023/08/03 | 1,221 | 1,241 | 1,205 | 1,210 | 422,900 |
| 2023/08/02 | 1,210 | 1,238 | 1,195 | 1,234 | 457,700 |
| 2023/08/01 | 1,259 | 1,260 | 1,215 | 1,225 | 558,500 |
| 2023/07/31 | 1,217 | 1,259 | 1,195 | 1,254 | 954,700 |
| 2023/07/28 | 1,131 | 1,216 | 1,131 | 1,205 | 1,233,300 |
| 2023/07/27 | 1,070 | 1,149 | 1,066 | 1,147 | 1,254,500 |
| 2023/07/26 | 1,121 | 1,145 | 1,078 | 1,082 | 1,651,700 |
| 2023/07/25 | 1,156 | 1,156 | 1,106 | 1,126 | 2,395,600 |
| 2023/07/24 | 1,209 | 1,238 | 1,208 | 1,231 | 1,236,300 |
| 2023/07/21 | 1,179 | 1,179 | 1,154 | 1,171 | 403,500 |
| 2023/07/20 | 1,188 | 1,202 | 1,178 | 1,183 | 368,500 |
| 2023/07/19 | 1,193 | 1,203 | 1,174 | 1,183 | 315,400 |
| 2023/07/18 | 1,188 | 1,204 | 1,171 | 1,171 | 289,500 |
| 2023/07/14 | 1,199 | 1,200 | 1,172 | 1,173 | 218,900 |
| 2023/07/13 | 1,165 | 1,189 | 1,144 | 1,188 | 309,700 |
| 2023/07/12 | 1,177 | 1,177 | 1,139 | 1,150 | 446,200 |
| 2023/07/11 | 1,169 | 1,189 | 1,165 | 1,181 | 604,100 |
| 2023/07/10 | 1,135 | 1,153 | 1,117 | 1,146 | 568,000 |
| 2023/07/07 | 1,112 | 1,141 | 1,104 | 1,130 | 457,600 |
| 2023/07/06 | 1,148 | 1,160 | 1,136 | 1,136 | 344,700 |
| 2023/07/05 | 1,150 | 1,166 | 1,146 | 1,161 | 257,600 |
| 2023/07/04 | 1,155 | 1,164 | 1,138 | 1,156 | 368,400 |
| 2023/07/03 | 1,190 | 1,206 | 1,159 | 1,167 | 765,400 |
| 2023/06/30 | 1,181 | 1,184 | 1,158 | 1,179 | 364,600 |
| 2023/06/29 | 1,187 | 1,192 | 1,163 | 1,181 | 451,500 |
| 2023/06/28 | 1,160 | 1,187 | 1,159 | 1,165 | 514,800 |
| 2023/06/27 | 1,185 | 1,185 | 1,137 | 1,143 | 575,800 |
| 2023/06/26 | 1,225 | 1,231 | 1,184 | 1,192 | 737,700 |
| 2023/06/23 | 1,276 | 1,285 | 1,192 | 1,206 | 946,700 |
| 2023/06/22 | 1,259 | 1,316 | 1,239 | 1,276 | 715,500 |
| 2023/06/21 | 1,259 | 1,273 | 1,246 | 1,267 | 348,100 |
| 2023/06/20 | 1,265 | 1,266 | 1,229 | 1,244 | 730,500 |
| 2023/06/19 | 1,282 | 1,321 | 1,269 | 1,291 | 547,500 |
| 2023/06/16 | 1,261 | 1,276 | 1,249 | 1,275 | 649,600 |
| 2023/06/15 | 1,271 | 1,276 | 1,249 | 1,261 | 356,700 |
| 2023/06/14 | 1,308 | 1,309 | 1,266 | 1,271 | 658,200 |
| 2023/06/13 | 1,322 | 1,323 | 1,294 | 1,298 | 561,000 |
| 2023/06/12 | 1,295 | 1,311 | 1,271 | 1,310 | 479,600 |
| 2023/06/09 | 1,323 | 1,327 | 1,284 | 1,284 | 359,400 |
| 2023/06/08 | 1,350 | 1,353 | 1,286 | 1,295 | 484,500 |
| 2023/06/07 | 1,358 | 1,385 | 1,338 | 1,340 | 672,000 |
| 2023/06/06 | 1,328 | 1,331 | 1,300 | 1,318 | 503,900 |
| 2023/06/05 | 1,340 | 1,377 | 1,324 | 1,333 | 726,700 |
| 2023/06/02 | 1,225 | 1,306 | 1,223 | 1,292 | 915,000 |
| 2023/06/01 | 1,208 | 1,223 | 1,177 | 1,210 | 762,400 |
| 2023/05/31 | 1,217 | 1,225 | 1,200 | 1,219 | 561,000 |
| 2023/05/30 | 1,206 | 1,230 | 1,184 | 1,223 | 416,600 |
| 2023/05/29 | 1,239 | 1,244 | 1,206 | 1,212 | 373,200 |
| 2023/05/26 | 1,280 | 1,280 | 1,225 | 1,228 | 427,700 |
| 2023/05/25 | 1,236 | 1,251 | 1,216 | 1,240 | 411,200 |
| 2023/05/24 | 1,284 | 1,287 | 1,252 | 1,253 | 358,900 |
| 2023/05/23 | 1,302 | 1,314 | 1,285 | 1,296 | 471,500 |
| 2023/05/22 | 1,332 | 1,333 | 1,297 | 1,315 | 280,400 |
| 2023/05/19 | 1,366 | 1,368 | 1,331 | 1,348 | 429,500 |
| 2023/05/18 | 1,373 | 1,383 | 1,349 | 1,356 | 439,600 |
| 2023/05/17 | 1,350 | 1,389 | 1,349 | 1,370 | 565,800 |
| 2023/05/16 | 1,320 | 1,350 | 1,312 | 1,341 | 443,300 |
| 2023/05/15 | 1,306 | 1,350 | 1,302 | 1,317 | 557,000 |
| 2023/05/12 | 1,280 | 1,303 | 1,274 | 1,291 | 464,600 |
| 2023/05/11 | 1,260 | 1,298 | 1,246 | 1,251 | 574,200 |
| 2023/05/10 | 1,267 | 1,286 | 1,249 | 1,252 | 529,700 |
| 2023/05/09 | 1,311 | 1,354 | 1,264 | 1,266 | 1,317,000 |
| 2023/05/08 | 1,240 | 1,253 | 1,215 | 1,225 | 638,700 |
| 2023/05/02 | 1,260 | 1,260 | 1,236 | 1,236 | 305,000 |
| 2023/05/01 | 1,247 | 1,267 | 1,243 | 1,253 | 413,400 |
| 2023/04/28 | 1,241 | 1,264 | 1,220 | 1,242 | 693,700 |
| 2023/04/27 | 1,205 | 1,209 | 1,192 | 1,198 | 975,100 |
| 2023/04/26 | 1,191 | 1,203 | 1,182 | 1,192 | 355,300 |
| 2023/04/25 | 1,215 | 1,229 | 1,199 | 1,199 | 292,700 |
| 2023/04/24 | 1,211 | 1,218 | 1,191 | 1,202 | 308,700 |
| 2023/04/21 | 1,231 | 1,237 | 1,196 | 1,196 | 391,200 |
| 2023/04/20 | 1,225 | 1,258 | 1,224 | 1,226 | 356,100 |
| 2023/04/19 | 1,236 | 1,242 | 1,218 | 1,236 | 385,000 |
| 2023/04/18 | 1,244 | 1,256 | 1,220 | 1,233 | 357,700 |
| 2023/04/17 | 1,250 | 1,250 | 1,214 | 1,244 | 373,400 |
| 2023/04/14 | 1,270 | 1,272 | 1,235 | 1,247 | 255,100 |
| 2023/04/13 | 1,231 | 1,264 | 1,224 | 1,260 | 334,400 |
| 2023/04/12 | 1,243 | 1,253 | 1,228 | 1,248 | 267,100 |
| 2023/04/11 | 1,262 | 1,269 | 1,227 | 1,234 | 349,400 |
| 2023/04/10 | 1,283 | 1,284 | 1,246 | 1,253 | 347,600 |
| 2023/04/07 | 1,261 | 1,271 | 1,239 | 1,256 | 262,300 |
| 2023/04/06 | 1,244 | 1,265 | 1,231 | 1,254 | 436,200 |
| 2023/04/05 | 1,222 | 1,258 | 1,210 | 1,244 | 576,300 |
| 2023/04/04 | 1,297 | 1,303 | 1,220 | 1,226 | 1,140,600 |
| 2023/04/03 | 1,362 | 1,394 | 1,320 | 1,324 | 482,900 |
| 2023/03/31 | 1,340 | 1,349 | 1,315 | 1,346 | 319,800 |
| 2023/03/30 | 1,353 | 1,358 | 1,319 | 1,331 | 295,500 |
| 2023/03/29 | 1,334 | 1,353 | 1,324 | 1,350 | 339,100 |
| 2023/03/28 | 1,353 | 1,353 | 1,309 | 1,320 | 433,800 |
| 2023/03/27 | 1,374 | 1,386 | 1,354 | 1,363 | 288,400 |
| 2023/03/24 | 1,385 | 1,398 | 1,364 | 1,388 | 430,000 |
| 2023/03/23 | 1,336 | 1,383 | 1,330 | 1,368 | 287,300 |
| 2023/03/22 | 1,367 | 1,380 | 1,347 | 1,356 | 282,800 |
| 2023/03/20 | 1,384 | 1,384 | 1,331 | 1,337 | 225,500 |
| 2023/03/17 | 1,355 | 1,388 | 1,335 | 1,386 | 375,800 |
| 2023/03/16 | 1,320 | 1,346 | 1,307 | 1,337 | 329,100 |
| 2023/03/15 | 1,365 | 1,367 | 1,331 | 1,350 | 282,800 |
| 2023/03/14 | 1,345 | 1,376 | 1,324 | 1,361 | 534,000 |
| 2023/03/13 | 1,370 | 1,379 | 1,342 | 1,347 | 491,600 |
| 2023/03/10 | 1,437 | 1,450 | 1,401 | 1,410 | 517,700 |
| 2023/03/09 | 1,449 | 1,481 | 1,442 | 1,458 | 703,400 |
| 2023/03/08 | 1,355 | 1,463 | 1,345 | 1,449 | 1,198,300 |
| 2023/03/07 | 1,350 | 1,352 | 1,321 | 1,345 | 411,400 |
| 2023/03/06 | 1,340 | 1,360 | 1,317 | 1,329 | 759,200 |
| 2023/03/03 | 1,296 | 1,358 | 1,285 | 1,345 | 1,113,100 |
| 2023/03/02 | 1,255 | 1,305 | 1,255 | 1,292 | 742,400 |
| 2023/03/01 | 1,238 | 1,256 | 1,227 | 1,250 | 568,400 |
| 2023/02/28 | 1,230 | 1,267 | 1,221 | 1,238 | 619,300 |
| 2023/02/27 | 1,179 | 1,215 | 1,157 | 1,200 | 610,000 |
| 2023/02/24 | 1,194 | 1,197 | 1,151 | 1,186 | 1,360,100 |
| 2023/02/22 | 1,250 | 1,256 | 1,218 | 1,221 | 843,000 |
| 2023/02/21 | 1,319 | 1,333 | 1,291 | 1,294 | 612,700 |
| 2023/02/20 | 1,332 | 1,358 | 1,283 | 1,309 | 941,900 |
| 2023/02/17 | 1,390 | 1,393 | 1,362 | 1,362 | 304,500 |
| 2023/02/16 | 1,451 | 1,454 | 1,412 | 1,413 | 250,500 |
| 2023/02/15 | 1,455 | 1,463 | 1,422 | 1,422 | 222,000 |
| 2023/02/14 | 1,437 | 1,459 | 1,428 | 1,435 | 285,300 |
| 2023/02/13 | 1,415 | 1,418 | 1,392 | 1,413 | 283,200 |
| 2023/02/10 | 1,473 | 1,474 | 1,424 | 1,425 | 312,600 |
| 2023/02/09 | 1,478 | 1,496 | 1,468 | 1,478 | 359,300 |
| 2023/02/08 | 1,460 | 1,482 | 1,459 | 1,476 | 388,100 |
| 2023/02/07 | 1,456 | 1,472 | 1,436 | 1,444 | 435,600 |
| 2023/02/06 | 1,449 | 1,463 | 1,438 | 1,451 | 452,600 |
| 2023/02/03 | 1,513 | 1,517 | 1,461 | 1,464 | 569,800 |
| 2023/02/02 | 1,505 | 1,538 | 1,486 | 1,529 | 566,500 |
| 2023/02/01 | 1,483 | 1,528 | 1,480 | 1,490 | 730,200 |
| 2023/01/31 | 1,481 | 1,491 | 1,427 | 1,449 | 654,500 |
| 2023/01/30 | 1,448 | 1,535 | 1,448 | 1,498 | 920,500 |
| 2023/01/27 | 1,490 | 1,519 | 1,437 | 1,442 | 1,114,800 |
| 2023/01/26 | 1,526 | 1,605 | 1,487 | 1,494 | 1,865,000 |
| 2023/01/25 | 1,639 | 1,653 | 1,602 | 1,624 | 642,000 |
| 2023/01/24 | 1,557 | 1,632 | 1,545 | 1,612 | 526,300 |
| 2023/01/23 | 1,600 | 1,604 | 1,539 | 1,565 | 507,200 |
| 2023/01/20 | 1,570 | 1,597 | 1,562 | 1,582 | 226,800 |
| 2023/01/19 | 1,561 | 1,643 | 1,557 | 1,608 | 596,300 |
| 2023/01/18 | 1,588 | 1,612 | 1,545 | 1,568 | 746,000 |
| 2023/01/17 | 1,500 | 1,522 | 1,479 | 1,513 | 268,400 |
| 2023/01/16 | 1,470 | 1,550 | 1,463 | 1,506 | 484,700 |
| 2023/01/13 | 1,414 | 1,465 | 1,414 | 1,457 | 216,100 |
| 2023/01/12 | 1,454 | 1,465 | 1,430 | 1,431 | 324,000 |
| 2023/01/11 | 1,379 | 1,448 | 1,375 | 1,433 | 555,000 |
| 2023/01/10 | 1,388 | 1,416 | 1,341 | 1,360 | 572,300 |
| 2023/01/06 | 1,410 | 1,414 | 1,387 | 1,391 | 508,600 |
| 2023/01/05 | 1,460 | 1,476 | 1,417 | 1,436 | 369,900 |
| 2023/01/04 | 1,515 | 1,567 | 1,461 | 1,471 | 368,700 |