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 |
|---|---|---|---|---|---|
| 2024/12/30 | 1,136 | 1,141 | 1,117 | 1,130 | 257,200 |
| 2024/12/27 | 1,118 | 1,133 | 1,114 | 1,133 | 195,700 |
| 2024/12/26 | 1,110 | 1,125 | 1,107 | 1,121 | 190,400 |
| 2024/12/25 | 1,143 | 1,145 | 1,103 | 1,116 | 229,700 |
| 2024/12/24 | 1,129 | 1,135 | 1,120 | 1,130 | 195,800 |
| 2024/12/23 | 1,144 | 1,153 | 1,134 | 1,137 | 213,800 |
| 2024/12/20 | 1,130 | 1,145 | 1,129 | 1,129 | 260,700 |
| 2024/12/19 | 1,109 | 1,139 | 1,109 | 1,130 | 239,900 |
| 2024/12/18 | 1,135 | 1,141 | 1,123 | 1,130 | 283,500 |
| 2024/12/17 | 1,158 | 1,159 | 1,113 | 1,142 | 375,000 |
| 2024/12/16 | 1,150 | 1,176 | 1,143 | 1,160 | 324,900 |
| 2024/12/13 | 1,182 | 1,212 | 1,154 | 1,155 | 442,100 |
| 2024/12/12 | 1,177 | 1,192 | 1,172 | 1,185 | 270,500 |
| 2024/12/11 | 1,170 | 1,188 | 1,160 | 1,177 | 491,000 |
| 2024/12/10 | 1,187 | 1,194 | 1,171 | 1,179 | 411,700 |
| 2024/12/09 | 1,168 | 1,198 | 1,152 | 1,188 | 608,500 |
| 2024/12/06 | 1,160 | 1,173 | 1,153 | 1,160 | 574,900 |
| 2024/12/05 | 1,119 | 1,160 | 1,116 | 1,160 | 767,700 |
| 2024/12/04 | 1,071 | 1,112 | 1,058 | 1,100 | 569,000 |
| 2024/12/03 | 1,076 | 1,087 | 1,067 | 1,071 | 259,600 |
| 2024/12/02 | 1,064 | 1,089 | 1,048 | 1,073 | 280,700 |
| 2024/11/29 | 1,032 | 1,061 | 1,032 | 1,057 | 166,200 |
| 2024/11/28 | 1,051 | 1,057 | 1,037 | 1,038 | 157,300 |
| 2024/11/27 | 1,040 | 1,054 | 1,024 | 1,052 | 254,900 |
| 2024/11/26 | 1,051 | 1,058 | 1,047 | 1,058 | 146,100 |
| 2024/11/25 | 1,079 | 1,083 | 1,043 | 1,045 | 299,200 |
| 2024/11/22 | 1,041 | 1,063 | 1,040 | 1,058 | 256,600 |
| 2024/11/21 | 1,039 | 1,048 | 1,025 | 1,031 | 169,700 |
| 2024/11/20 | 1,042 | 1,048 | 1,020 | 1,020 | 243,100 |
| 2024/11/19 | 1,025 | 1,035 | 1,012 | 1,012 | 214,500 |
| 2024/11/18 | 1,003 | 1,043 | 1,003 | 1,018 | 223,400 |
| 2024/11/15 | 1,046 | 1,046 | 1,010 | 1,010 | 271,200 |
| 2024/11/14 | 1,039 | 1,045 | 1,022 | 1,031 | 186,100 |
| 2024/11/13 | 1,060 | 1,067 | 1,040 | 1,050 | 314,900 |
| 2024/11/12 | 1,087 | 1,106 | 1,065 | 1,065 | 331,400 |
| 2024/11/11 | 1,036 | 1,085 | 1,020 | 1,078 | 400,000 |
| 2024/11/08 | 1,050 | 1,062 | 1,033 | 1,040 | 253,500 |
| 2024/11/07 | 1,060 | 1,077 | 1,038 | 1,046 | 604,200 |
| 2024/11/06 | 996 | 1,062 | 958 | 1,044 | 1,553,200 |
| 2024/11/05 | 980 | 982 | 946 | 966 | 593,500 |
| 2024/11/01 | 972 | 986 | 951 | 951 | 256,800 |
| 2024/10/31 | 979 | 989 | 971 | 971 | 231,300 |
| 2024/10/30 | 972 | 982 | 968 | 976 | 327,000 |
| 2024/10/29 | 964 | 975 | 959 | 969 | 251,100 |
| 2024/10/28 | 950 | 977 | 946 | 977 | 148,500 |
| 2024/10/25 | 957 | 965 | 943 | 957 | 171,600 |
| 2024/10/24 | 928 | 954 | 926 | 950 | 323,900 |
| 2024/10/23 | 961 | 970 | 947 | 958 | 421,800 |
| 2024/10/22 | 1,028 | 1,028 | 966 | 967 | 489,600 |
| 2024/10/21 | 1,017 | 1,043 | 1,010 | 1,041 | 242,900 |
| 2024/10/18 | 1,022 | 1,027 | 1,015 | 1,016 | 163,600 |
| 2024/10/17 | 1,046 | 1,056 | 1,021 | 1,030 | 339,700 |
| 2024/10/16 | 1,049 | 1,072 | 1,043 | 1,044 | 282,900 |
| 2024/10/15 | 1,055 | 1,065 | 1,041 | 1,064 | 170,800 |
| 2024/10/11 | 1,051 | 1,064 | 1,043 | 1,043 | 195,600 |
| 2024/10/10 | 1,078 | 1,078 | 1,042 | 1,054 | 242,600 |
| 2024/10/09 | 1,048 | 1,072 | 1,037 | 1,072 | 283,700 |
| 2024/10/08 | 1,030 | 1,047 | 1,015 | 1,045 | 341,800 |
| 2024/10/07 | 1,031 | 1,055 | 1,030 | 1,049 | 406,800 |
| 2024/10/04 | 1,010 | 1,030 | 1,010 | 1,015 | 319,600 |
| 2024/10/03 | 1,004 | 1,017 | 985 | 1,004 | 448,500 |
| 2024/10/02 | 992 | 1,003 | 983 | 986 | 565,200 |
| 2024/10/01 | 1,021 | 1,024 | 999 | 1,001 | 589,000 |
| 2024/09/30 | 1,010 | 1,040 | 1,006 | 1,022 | 530,500 |
| 2024/09/27 | 1,035 | 1,041 | 1,025 | 1,040 | 454,100 |
| 2024/09/26 | 1,045 | 1,060 | 1,021 | 1,060 | 760,700 |
| 2024/09/25 | 1,097 | 1,101 | 1,068 | 1,069 | 366,000 |
| 2024/09/24 | 1,105 | 1,108 | 1,092 | 1,103 | 318,900 |
| 2024/09/20 | 1,111 | 1,119 | 1,092 | 1,097 | 399,300 |
| 2024/09/19 | 1,094 | 1,111 | 1,089 | 1,095 | 549,100 |
| 2024/09/18 | 1,069 | 1,085 | 1,062 | 1,075 | 277,300 |
| 2024/09/17 | 1,058 | 1,059 | 1,022 | 1,055 | 383,600 |
| 2024/09/13 | 1,069 | 1,080 | 1,047 | 1,059 | 276,500 |
| 2024/09/12 | 1,065 | 1,072 | 1,053 | 1,072 | 302,600 |
| 2024/09/11 | 1,083 | 1,083 | 1,037 | 1,044 | 418,000 |
| 2024/09/10 | 1,064 | 1,081 | 1,054 | 1,072 | 278,700 |
| 2024/09/09 | 998 | 1,070 | 990 | 1,064 | 638,700 |
| 2024/09/06 | 1,067 | 1,069 | 1,037 | 1,054 | 497,600 |
| 2024/09/05 | 1,060 | 1,087 | 1,059 | 1,067 | 491,700 |
| 2024/09/04 | 1,055 | 1,090 | 1,055 | 1,072 | 664,900 |
| 2024/09/03 | 1,072 | 1,107 | 1,061 | 1,107 | 772,200 |
| 2024/09/02 | 1,092 | 1,110 | 1,042 | 1,042 | 645,100 |
| 2024/08/30 | 1,075 | 1,081 | 1,057 | 1,068 | 462,200 |
| 2024/08/29 | 1,047 | 1,084 | 1,040 | 1,075 | 797,100 |
| 2024/08/28 | 1,064 | 1,073 | 1,037 | 1,042 | 662,600 |
| 2024/08/27 | 1,040 | 1,058 | 1,036 | 1,045 | 799,700 |
| 2024/08/26 | 1,000 | 1,010 | 983 | 1,003 | 599,400 |
| 2024/08/23 | 960 | 970 | 955 | 965 | 270,200 |
| 2024/08/22 | 960 | 976 | 951 | 960 | 411,800 |
| 2024/08/21 | 919 | 947 | 915 | 939 | 413,900 |
| 2024/08/20 | 904 | 940 | 904 | 928 | 630,000 |
| 2024/08/19 | 882 | 895 | 871 | 878 | 279,100 |
| 2024/08/16 | 879 | 893 | 874 | 890 | 272,900 |
| 2024/08/15 | 859 | 872 | 852 | 869 | 305,400 |
| 2024/08/14 | 838 | 866 | 834 | 866 | 553,300 |
| 2024/08/13 | 843 | 848 | 829 | 838 | 512,200 |
| 2024/08/09 | 847 | 865 | 828 | 849 | 442,200 |
| 2024/08/08 | 815 | 854 | 803 | 833 | 398,800 |
| 2024/08/07 | 805 | 842 | 798 | 821 | 691,000 |
| 2024/08/06 | 815 | 839 | 804 | 835 | 641,600 |
| 2024/08/05 | 775 | 799 | 730 | 740 | 967,400 |
| 2024/08/02 | 863 | 869 | 828 | 833 | 840,500 |
| 2024/08/01 | 866 | 893 | 845 | 878 | 591,800 |
| 2024/07/31 | 863 | 878 | 843 | 877 | 336,100 |
| 2024/07/30 | 880 | 882 | 839 | 866 | 604,900 |
| 2024/07/29 | 893 | 909 | 860 | 876 | 688,700 |
| 2024/07/26 | 858 | 890 | 858 | 885 | 685,000 |
| 2024/07/25 | 832 | 852 | 821 | 847 | 521,900 |
| 2024/07/24 | 860 | 881 | 837 | 847 | 1,003,600 |
| 2024/07/23 | 850 | 888 | 835 | 851 | 1,329,600 |
| 2024/07/22 | 904 | 906 | 855 | 858 | 995,900 |
| 2024/07/19 | 869 | 885 | 864 | 874 | 463,800 |
| 2024/07/18 | 893 | 909 | 879 | 882 | 476,000 |
| 2024/07/17 | 881 | 903 | 877 | 890 | 420,100 |
| 2024/07/16 | 895 | 903 | 861 | 866 | 596,600 |
| 2024/07/12 | 850 | 899 | 850 | 883 | 538,000 |
| 2024/07/11 | 841 | 853 | 825 | 842 | 316,500 |
| 2024/07/10 | 827 | 836 | 824 | 836 | 239,200 |
| 2024/07/09 | 828 | 841 | 818 | 832 | 477,200 |
| 2024/07/08 | 828 | 835 | 814 | 820 | 488,200 |
| 2024/07/05 | 820 | 829 | 806 | 824 | 547,000 |
| 2024/07/04 | 798 | 823 | 782 | 820 | 874,500 |
| 2024/07/03 | 803 | 807 | 787 | 804 | 812,600 |
| 2024/07/02 | 841 | 846 | 785 | 795 | 1,290,800 |
| 2024/07/01 | 896 | 897 | 846 | 846 | 488,600 |
| 2024/06/28 | 902 | 903 | 878 | 891 | 333,900 |
| 2024/06/27 | 876 | 910 | 876 | 891 | 620,200 |
| 2024/06/26 | 849 | 880 | 835 | 874 | 688,900 |
| 2024/06/25 | 861 | 874 | 843 | 849 | 519,900 |
| 2024/06/24 | 869 | 870 | 851 | 856 | 518,100 |
| 2024/06/21 | 869 | 889 | 860 | 868 | 583,200 |
| 2024/06/20 | 875 | 879 | 857 | 877 | 453,100 |
| 2024/06/19 | 893 | 895 | 881 | 882 | 217,000 |
| 2024/06/18 | 900 | 903 | 887 | 896 | 206,500 |
| 2024/06/17 | 891 | 891 | 877 | 891 | 262,900 |
| 2024/06/14 | 897 | 912 | 881 | 897 | 461,700 |
| 2024/06/13 | 920 | 937 | 905 | 909 | 419,700 |
| 2024/06/12 | 915 | 925 | 905 | 909 | 337,600 |
| 2024/06/11 | 904 | 927 | 904 | 912 | 328,400 |
| 2024/06/10 | 915 | 916 | 890 | 904 | 505,600 |
| 2024/06/07 | 908 | 931 | 899 | 924 | 432,200 |
| 2024/06/06 | 938 | 940 | 897 | 913 | 661,300 |
| 2024/06/05 | 940 | 946 | 922 | 937 | 590,500 |
| 2024/06/04 | 938 | 960 | 934 | 955 | 479,800 |
| 2024/06/03 | 1,002 | 1,003 | 953 | 958 | 515,500 |
| 2024/05/31 | 945 | 968 | 930 | 966 | 489,800 |
| 2024/05/30 | 896 | 944 | 876 | 936 | 864,000 |
| 2024/05/29 | 942 | 951 | 917 | 926 | 545,500 |
| 2024/05/28 | 937 | 962 | 935 | 957 | 432,100 |
| 2024/05/27 | 933 | 941 | 920 | 925 | 339,100 |
| 2024/05/24 | 904 | 929 | 894 | 929 | 747,600 |
| 2024/05/23 | 967 | 972 | 944 | 951 | 648,100 |
| 2024/05/22 | 997 | 998 | 969 | 975 | 719,300 |
| 2024/05/21 | 1,034 | 1,049 | 1,003 | 1,012 | 602,900 |
| 2024/05/20 | 1,011 | 1,031 | 1,009 | 1,023 | 946,900 |
| 2024/05/17 | 989 | 1,002 | 966 | 970 | 689,900 |
| 2024/05/16 | 960 | 986 | 960 | 974 | 719,400 |
| 2024/05/15 | 962 | 980 | 946 | 947 | 877,400 |
| 2024/05/14 | 886 | 945 | 875 | 938 | 1,164,200 |
| 2024/05/13 | 922 | 925 | 858 | 871 | 1,420,400 |
| 2024/05/10 | 914 | 931 | 901 | 919 | 1,082,600 |
| 2024/05/09 | 956 | 964 | 903 | 906 | 2,681,300 |
| 2024/05/08 | 884 | 974 | 871 | 974 | 2,590,300 |
| 2024/05/07 | 808 | 827 | 799 | 824 | 863,200 |
| 2024/05/02 | 788 | 794 | 773 | 779 | 632,800 |
| 2024/05/01 | 762 | 806 | 757 | 799 | 882,700 |
| 2024/04/30 | 790 | 797 | 770 | 773 | 612,100 |
| 2024/04/26 | 760 | 786 | 753 | 779 | 1,192,800 |
| 2024/04/25 | 720 | 734 | 706 | 720 | 449,000 |
| 2024/04/24 | 731 | 740 | 723 | 725 | 487,200 |
| 2024/04/23 | 744 | 747 | 714 | 716 | 575,400 |
| 2024/04/22 | 713 | 744 | 710 | 739 | 732,600 |
| 2024/04/19 | 731 | 733 | 693 | 700 | 817,300 |
| 2024/04/18 | 745 | 755 | 724 | 740 | 612,800 |
| 2024/04/17 | 770 | 771 | 741 | 754 | 435,200 |
| 2024/04/16 | 776 | 786 | 769 | 779 | 298,000 |
| 2024/04/15 | 784 | 785 | 768 | 777 | 365,400 |
| 2024/04/12 | 809 | 831 | 798 | 803 | 331,300 |
| 2024/04/11 | 809 | 813 | 784 | 796 | 553,300 |
| 2024/04/10 | 854 | 855 | 824 | 824 | 301,900 |
| 2024/04/09 | 830 | 857 | 821 | 850 | 390,300 |
| 2024/04/08 | 834 | 861 | 818 | 830 | 593,700 |
| 2024/04/05 | 850 | 856 | 825 | 827 | 436,200 |
| 2024/04/04 | 856 | 873 | 843 | 861 | 586,400 |
| 2024/04/03 | 850 | 868 | 846 | 856 | 367,900 |
| 2024/04/02 | 891 | 900 | 858 | 862 | 586,700 |
| 2024/04/01 | 915 | 925 | 902 | 910 | 284,600 |
| 2024/03/29 | 916 | 926 | 902 | 911 | 306,100 |
| 2024/03/28 | 921 | 937 | 900 | 906 | 316,200 |
| 2024/03/27 | 923 | 941 | 906 | 910 | 490,100 |
| 2024/03/26 | 891 | 922 | 890 | 909 | 487,900 |
| 2024/03/25 | 906 | 918 | 894 | 898 | 367,000 |
| 2024/03/22 | 879 | 909 | 871 | 906 | 561,000 |
| 2024/03/21 | 875 | 889 | 865 | 867 | 380,900 |
| 2024/03/19 | 861 | 872 | 849 | 862 | 307,200 |
| 2024/03/18 | 829 | 860 | 828 | 858 | 318,600 |
| 2024/03/15 | 810 | 825 | 806 | 820 | 337,700 |
| 2024/03/14 | 843 | 856 | 815 | 815 | 449,900 |
| 2024/03/13 | 850 | 866 | 840 | 851 | 426,200 |
| 2024/03/12 | 818 | 854 | 806 | 851 | 444,900 |
| 2024/03/11 | 818 | 830 | 800 | 823 | 587,000 |
| 2024/03/08 | 862 | 865 | 834 | 843 | 802,700 |
| 2024/03/07 | 899 | 902 | 860 | 875 | 690,800 |
| 2024/03/06 | 908 | 929 | 898 | 905 | 589,700 |
| 2024/03/05 | 920 | 943 | 904 | 916 | 1,119,300 |
| 2024/03/04 | 886 | 917 | 886 | 914 | 828,900 |
| 2024/03/01 | 892 | 923 | 883 | 883 | 807,300 |
| 2024/02/29 | 887 | 909 | 878 | 881 | 631,500 |
| 2024/02/28 | 874 | 917 | 873 | 889 | 911,500 |
| 2024/02/27 | 857 | 870 | 844 | 848 | 675,400 |
| 2024/02/26 | 830 | 863 | 823 | 827 | 738,600 |
| 2024/02/22 | 810 | 838 | 807 | 817 | 772,400 |
| 2024/02/21 | 800 | 808 | 785 | 802 | 418,500 |
| 2024/02/20 | 800 | 815 | 789 | 800 | 645,500 |
| 2024/02/19 | 748 | 793 | 737 | 791 | 672,500 |
| 2024/02/16 | 741 | 751 | 731 | 744 | 498,600 |
| 2024/02/15 | 737 | 748 | 727 | 740 | 399,100 |
| 2024/02/14 | 749 | 751 | 730 | 735 | 492,200 |
| 2024/02/13 | 766 | 778 | 758 | 764 | 570,700 |
| 2024/02/09 | 742 | 773 | 742 | 756 | 454,400 |
| 2024/02/08 | 770 | 771 | 745 | 752 | 648,900 |
| 2024/02/07 | 815 | 819 | 770 | 779 | 945,600 |
| 2024/02/06 | 825 | 843 | 810 | 816 | 578,900 |
| 2024/02/05 | 824 | 842 | 814 | 825 | 542,300 |
| 2024/02/02 | 817 | 841 | 815 | 827 | 545,900 |
| 2024/02/01 | 811 | 823 | 798 | 816 | 839,900 |
| 2024/01/31 | 865 | 880 | 813 | 841 | 1,156,400 |
| 2024/01/30 | 840 | 858 | 827 | 850 | 1,320,200 |
| 2024/01/29 | 821 | 838 | 800 | 828 | 1,066,100 |
| 2024/01/26 | 833 | 846 | 825 | 836 | 911,900 |
| 2024/01/25 | 830 | 841 | 815 | 838 | 726,300 |
| 2024/01/24 | 835 | 866 | 828 | 845 | 1,118,200 |
| 2024/01/23 | 831 | 834 | 810 | 813 | 640,800 |
| 2024/01/22 | 787 | 799 | 778 | 798 | 385,700 |
| 2024/01/19 | 773 | 785 | 766 | 775 | 378,900 |
| 2024/01/18 | 789 | 790 | 771 | 776 | 502,900 |
| 2024/01/17 | 802 | 806 | 785 | 792 | 587,700 |
| 2024/01/16 | 830 | 838 | 803 | 803 | 419,400 |
| 2024/01/15 | 839 | 840 | 812 | 824 | 453,900 |
| 2024/01/12 | 864 | 865 | 835 | 841 | 617,600 |
| 2024/01/11 | 903 | 903 | 871 | 872 | 420,000 |
| 2024/01/10 | 879 | 903 | 869 | 900 | 500,800 |
| 2024/01/09 | 862 | 875 | 855 | 874 | 393,700 |
| 2024/01/05 | 890 | 894 | 850 | 850 | 408,300 |
| 2024/01/04 | 869 | 887 | 853 | 887 | 320,500 |