ＩＮＣＬＵＳＩＶＥ(7078)の株価時系列情報
ＩＮＣＬＵＳＩＶＥ(7078)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 |
|---|---|---|---|---|---|
| 2022/12/30 | 977 | 1,003 | 960 | 991 | 200,900 |
| 2022/12/29 | 925 | 978 | 909 | 966 | 189,600 |
| 2022/12/28 | 968 | 982 | 926 | 933 | 289,700 |
| 2022/12/27 | 990 | 1,013 | 955 | 974 | 924,100 |
| 2022/12/26 | 980 | 980 | 927 | 930 | 210,200 |
| 2022/12/23 | 997 | 1,012 | 975 | 978 | 200,500 |
| 2022/12/22 | 987 | 1,013 | 987 | 1,009 | 156,500 |
| 2022/12/21 | 968 | 1,002 | 945 | 1,000 | 208,700 |
| 2022/12/20 | 1,007 | 1,013 | 900 | 953 | 525,600 |
| 2022/12/19 | 1,003 | 1,012 | 998 | 998 | 189,800 |
| 2022/12/16 | 1,019 | 1,027 | 1,008 | 1,012 | 158,700 |
| 2022/12/15 | 1,025 | 1,050 | 1,017 | 1,035 | 186,400 |
| 2022/12/14 | 1,022 | 1,046 | 1,015 | 1,040 | 151,300 |
| 2022/12/13 | 1,020 | 1,036 | 1,008 | 1,013 | 164,000 |
| 2022/12/12 | 1,035 | 1,042 | 1,015 | 1,019 | 260,500 |
| 2022/12/09 | 1,044 | 1,064 | 1,031 | 1,054 | 481,200 |
| 2022/12/08 | 1,108 | 1,165 | 1,081 | 1,100 | 1,042,900 |
| 2022/12/07 | 1,063 | 1,139 | 1,040 | 1,136 | 1,415,700 |
| 2022/12/06 | 1,200 | 1,259 | 1,071 | 1,085 | 2,851,500 |
| 2022/12/05 | 1,044 | 1,216 | 1,011 | 1,171 | 2,713,300 |
| 2022/12/02 | 1,018 | 1,070 | 1,009 | 1,048 | 500,700 |
| 2022/12/01 | 1,030 | 1,044 | 1,004 | 1,005 | 170,300 |
| 2022/11/30 | 1,008 | 1,024 | 996 | 1,020 | 196,200 |
| 2022/11/29 | 1,019 | 1,020 | 1,000 | 1,003 | 125,700 |
| 2022/11/28 | 1,010 | 1,038 | 998 | 1,019 | 180,800 |
| 2022/11/25 | 1,012 | 1,012 | 992 | 999 | 169,900 |
| 2022/11/24 | 1,007 | 1,020 | 997 | 1,005 | 200,500 |
| 2022/11/22 | 1,006 | 1,024 | 1,001 | 1,006 | 125,000 |
| 2022/11/21 | 1,017 | 1,040 | 995 | 1,013 | 225,100 |
| 2022/11/18 | 1,015 | 1,043 | 1,013 | 1,019 | 156,700 |
| 2022/11/17 | 1,090 | 1,097 | 1,012 | 1,031 | 345,500 |
| 2022/11/16 | 1,095 | 1,126 | 1,076 | 1,079 | 301,300 |
| 2022/11/15 | 1,082 | 1,134 | 1,063 | 1,117 | 309,500 |
| 2022/11/14 | 1,150 | 1,168 | 1,134 | 1,156 | 225,800 |
| 2022/11/11 | 1,118 | 1,147 | 1,111 | 1,131 | 137,400 |
| 2022/11/10 | 1,130 | 1,130 | 1,102 | 1,104 | 80,000 |
| 2022/11/09 | 1,153 | 1,153 | 1,111 | 1,114 | 93,200 |
| 2022/11/08 | 1,113 | 1,145 | 1,110 | 1,144 | 93,800 |
| 2022/11/07 | 1,100 | 1,120 | 1,070 | 1,120 | 119,700 |
| 2022/11/04 | 1,077 | 1,121 | 1,050 | 1,101 | 177,300 |
| 2022/11/02 | 1,141 | 1,141 | 1,087 | 1,092 | 242,700 |
| 2022/11/01 | 1,153 | 1,155 | 1,131 | 1,141 | 195,300 |
| 2022/10/31 | 1,165 | 1,187 | 1,141 | 1,153 | 138,000 |
| 2022/10/28 | 1,152 | 1,160 | 1,126 | 1,160 | 120,500 |
| 2022/10/27 | 1,169 | 1,220 | 1,139 | 1,156 | 244,100 |
| 2022/10/26 | 1,207 | 1,221 | 1,165 | 1,176 | 310,900 |
| 2022/10/25 | 1,179 | 1,194 | 1,167 | 1,180 | 183,400 |
| 2022/10/24 | 1,158 | 1,198 | 1,125 | 1,172 | 246,700 |
| 2022/10/21 | 1,203 | 1,212 | 1,147 | 1,147 | 385,400 |
| 2022/10/20 | 1,234 | 1,280 | 1,197 | 1,210 | 504,800 |
| 2022/10/19 | 1,208 | 1,259 | 1,185 | 1,250 | 430,100 |
| 2022/10/18 | 1,233 | 1,241 | 1,184 | 1,216 | 416,800 |
| 2022/10/17 | 1,148 | 1,218 | 1,135 | 1,203 | 416,900 |
| 2022/10/14 | 1,143 | 1,159 | 1,123 | 1,154 | 307,300 |
| 2022/10/13 | 1,151 | 1,177 | 1,111 | 1,122 | 493,000 |
| 2022/10/12 | 1,165 | 1,218 | 1,099 | 1,149 | 1,524,400 |
| 2022/10/11 | 1,215 | 1,340 | 1,131 | 1,140 | 4,337,100 |
| 2022/10/07 | 1,172 | 1,197 | 1,117 | 1,131 | 432,900 |
| 2022/10/06 | 1,127 | 1,208 | 1,118 | 1,195 | 602,600 |
| 2022/10/05 | 1,139 | 1,164 | 1,083 | 1,118 | 442,800 |
| 2022/10/04 | 1,079 | 1,168 | 1,066 | 1,121 | 830,000 |
| 2022/10/03 | 1,000 | 1,118 | 967 | 1,108 | 916,900 |
| 2022/09/30 | 1,026 | 1,039 | 988 | 1,000 | 450,000 |
| 2022/09/29 | 1,169 | 1,217 | 1,017 | 1,026 | 2,253,200 |
| 2022/09/28 | 1,137 | 1,274 | 1,070 | 1,140 | 5,037,400 |
| 2022/09/27 | 1,036 | 1,123 | 1,023 | 1,107 | 854,500 |
| 2022/09/26 | 1,015 | 1,136 | 1,000 | 1,055 | 906,400 |
| 2022/09/22 | 1,000 | 1,039 | 990 | 1,028 | 353,300 |
| 2022/09/21 | 1,065 | 1,086 | 996 | 1,004 | 646,200 |
| 2022/09/20 | 1,120 | 1,120 | 1,024 | 1,046 | 893,200 |
| 2022/09/16 | 1,210 | 1,244 | 1,111 | 1,121 | 998,800 |
| 2022/09/15 | 1,333 | 1,363 | 1,180 | 1,183 | 1,514,600 |
| 2022/09/14 | 1,250 | 1,403 | 1,237 | 1,340 | 2,952,200 |
| 2022/09/13 | 1,371 | 1,485 | 1,260 | 1,323 | 6,957,800 |
| 2022/09/12 | 1,084 | 1,405 | 1,054 | 1,405 | 2,186,300 |
| 2022/09/09 | 965 | 1,114 | 965 | 1,114 | 1,802,000 |
| 2022/09/08 | 963 | 980 | 955 | 964 | 112,800 |
| 2022/09/07 | 978 | 986 | 940 | 950 | 160,200 |
| 2022/09/06 | 966 | 988 | 951 | 979 | 123,900 |
| 2022/09/05 | 969 | 971 | 927 | 960 | 231,300 |
| 2022/09/02 | 1,010 | 1,024 | 951 | 971 | 336,300 |
| 2022/09/01 | 1,005 | 1,010 | 995 | 995 | 132,500 |
| 2022/08/31 | 1,007 | 1,021 | 1,000 | 1,010 | 121,600 |
| 2022/08/30 | 1,015 | 1,033 | 992 | 1,012 | 181,400 |
| 2022/08/29 | 982 | 1,016 | 981 | 1,009 | 217,400 |
| 2022/08/26 | 1,045 | 1,058 | 1,011 | 1,011 | 252,500 |
| 2022/08/25 | 1,010 | 1,048 | 1,003 | 1,037 | 239,200 |
| 2022/08/24 | 1,023 | 1,048 | 1,005 | 1,014 | 231,600 |
| 2022/08/23 | 1,062 | 1,081 | 1,011 | 1,019 | 533,300 |
| 2022/08/22 | 995 | 1,061 | 992 | 1,050 | 645,100 |
| 2022/08/19 | 997 | 1,012 | 980 | 998 | 313,300 |
| 2022/08/18 | 990 | 1,026 | 990 | 995 | 277,600 |
| 2022/08/17 | 1,057 | 1,080 | 1,005 | 1,016 | 763,200 |
| 2022/08/16 | 940 | 1,065 | 940 | 1,045 | 1,331,100 |
| 2022/08/15 | 918 | 980 | 914 | 968 | 605,300 |
| 2022/08/12 | 921 | 1,010 | 906 | 924 | 1,237,900 |
| 2022/08/10 | 1,018 | 1,134 | 898 | 910 | 3,619,300 |
| 2022/08/09 | 944 | 1,020 | 927 | 997 | 1,193,200 |
| 2022/08/08 | 958 | 985 | 929 | 947 | 160,200 |
| 2022/08/05 | 973 | 977 | 940 | 952 | 146,200 |
| 2022/08/04 | 935 | 983 | 922 | 953 | 215,400 |
| 2022/08/03 | 926 | 949 | 921 | 942 | 83,400 |
| 2022/08/02 | 902 | 938 | 894 | 933 | 129,000 |
| 2022/08/01 | 885 | 910 | 873 | 904 | 116,300 |
| 2022/07/29 | 887 | 887 | 860 | 873 | 79,500 |
| 2022/07/28 | 891 | 899 | 863 | 872 | 121,600 |
| 2022/07/27 | 866 | 899 | 861 | 878 | 81,200 |
| 2022/07/26 | 863 | 873 | 851 | 865 | 59,900 |
| 2022/07/25 | 880 | 920 | 851 | 858 | 192,700 |
| 2022/07/22 | 915 | 926 | 886 | 890 | 206,700 |
| 2022/07/21 | 900 | 962 | 893 | 907 | 436,300 |
| 2022/07/20 | 886 | 933 | 885 | 907 | 104,900 |
| 2022/07/19 | 870 | 923 | 856 | 890 | 149,700 |
| 2022/07/15 | 869 | 875 | 856 | 868 | 19,300 |
| 2022/07/14 | 857 | 890 | 840 | 869 | 57,600 |
| 2022/07/13 | 868 | 876 | 856 | 856 | 48,700 |
| 2022/07/12 | 900 | 900 | 866 | 873 | 72,900 |
| 2022/07/11 | 862 | 902 | 862 | 902 | 94,500 |
| 2022/07/08 | 851 | 870 | 841 | 854 | 82,900 |
| 2022/07/07 | 851 | 860 | 836 | 841 | 47,400 |
| 2022/07/06 | 845 | 860 | 835 | 850 | 64,400 |
| 2022/07/05 | 842 | 855 | 833 | 837 | 68,800 |
| 2022/07/04 | 832 | 832 | 808 | 819 | 54,700 |
| 2022/07/01 | 840 | 850 | 814 | 817 | 81,500 |
| 2022/06/30 | 860 | 864 | 838 | 840 | 51,100 |
| 2022/06/29 | 846 | 865 | 827 | 864 | 97,900 |
| 2022/06/28 | 833 | 854 | 830 | 846 | 40,400 |
| 2022/06/27 | 865 | 865 | 841 | 846 | 73,100 |
| 2022/06/24 | 838 | 847 | 825 | 836 | 72,700 |
| 2022/06/23 | 813 | 832 | 807 | 814 | 66,500 |
| 2022/06/22 | 857 | 858 | 808 | 811 | 118,900 |
| 2022/06/21 | 826 | 856 | 826 | 856 | 88,200 |
| 2022/06/20 | 830 | 843 | 804 | 825 | 87,800 |
| 2022/06/17 | 808 | 842 | 805 | 831 | 123,600 |
| 2022/06/16 | 868 | 868 | 832 | 832 | 79,700 |
| 2022/06/15 | 881 | 892 | 830 | 841 | 173,300 |
| 2022/06/14 | 875 | 895 | 858 | 889 | 79,000 |
| 2022/06/13 | 885 | 911 | 883 | 898 | 139,900 |
| 2022/06/10 | 936 | 937 | 908 | 912 | 154,700 |
| 2022/06/09 | 925 | 963 | 917 | 944 | 166,700 |
| 2022/06/08 | 899 | 967 | 893 | 928 | 237,300 |
| 2022/06/07 | 903 | 908 | 886 | 892 | 87,400 |
| 2022/06/06 | 902 | 921 | 896 | 904 | 68,100 |
| 2022/06/03 | 912 | 928 | 899 | 911 | 109,200 |
| 2022/06/02 | 912 | 928 | 894 | 899 | 152,700 |
| 2022/06/01 | 923 | 941 | 905 | 934 | 143,100 |
| 2022/05/31 | 923 | 940 | 882 | 923 | 156,400 |
| 2022/05/30 | 862 | 913 | 862 | 908 | 161,400 |
| 2022/05/27 | 887 | 900 | 858 | 863 | 184,900 |
| 2022/05/26 | 885 | 920 | 870 | 872 | 329,000 |
| 2022/05/25 | 956 | 956 | 892 | 892 | 584,900 |
| 2022/05/24 | 1,016 | 1,029 | 980 | 986 | 736,700 |
| 2022/05/23 | 943 | 1,051 | 921 | 1,029 | 1,334,700 |
| 2022/05/20 | 920 | 949 | 895 | 942 | 1,460,500 |
| 2022/05/19 | 865 | 911 | 855 | 897 | 618,600 |
| 2022/05/18 | 818 | 971 | 809 | 900 | 2,354,200 |
| 2022/05/17 | 820 | 839 | 785 | 821 | 269,900 |
| 2022/05/16 | 810 | 827 | 795 | 805 | 184,600 |
| 2022/05/13 | 807 | 827 | 797 | 808 | 99,400 |
| 2022/05/12 | 856 | 861 | 802 | 802 | 180,700 |
| 2022/05/11 | 858 | 872 | 824 | 857 | 110,000 |
| 2022/05/10 | 851 | 869 | 825 | 858 | 114,800 |
| 2022/05/09 | 854 | 882 | 850 | 865 | 97,800 |
| 2022/05/06 | 890 | 890 | 858 | 879 | 121,700 |
| 2022/05/02 | 887 | 901 | 876 | 887 | 90,900 |
| 2022/04/28 | 916 | 969 | 895 | 907 | 224,200 |
| 2022/04/27 | 935 | 950 | 918 | 927 | 46,900 |
| 2022/04/26 | 936 | 952 | 925 | 945 | 71,600 |
| 2022/04/25 | 908 | 940 | 906 | 935 | 85,800 |
| 2022/04/22 | 985 | 985 | 930 | 941 | 150,300 |
| 2022/04/21 | 998 | 1,013 | 968 | 987 | 197,300 |
| 2022/04/20 | 1,035 | 1,036 | 996 | 997 | 183,300 |
| 2022/04/19 | 1,011 | 1,060 | 990 | 1,045 | 404,900 |
| 2022/04/18 | 1,009 | 1,014 | 990 | 1,000 | 124,500 |
| 2022/04/15 | 1,043 | 1,050 | 991 | 1,013 | 171,600 |
| 2022/04/14 | 1,084 | 1,092 | 1,040 | 1,059 | 98,100 |
| 2022/04/13 | 1,087 | 1,094 | 1,060 | 1,080 | 54,900 |
| 2022/04/12 | 1,110 | 1,115 | 1,061 | 1,080 | 108,100 |
| 2022/04/11 | 1,036 | 1,148 | 1,025 | 1,113 | 314,700 |
| 2022/04/08 | 1,051 | 1,074 | 1,026 | 1,042 | 72,100 |
| 2022/04/07 | 1,088 | 1,101 | 1,040 | 1,045 | 139,800 |
| 2022/04/06 | 1,137 | 1,144 | 1,097 | 1,110 | 160,400 |
| 2022/04/05 | 1,195 | 1,195 | 1,135 | 1,162 | 196,200 |
| 2022/04/04 | 1,194 | 1,220 | 1,187 | 1,190 | 70,400 |
| 2022/04/01 | 1,192 | 1,239 | 1,171 | 1,206 | 181,500 |
| 2022/03/31 | 1,218 | 1,276 | 1,216 | 1,270 | 191,000 |
| 2022/03/30 | 1,205 | 1,230 | 1,184 | 1,210 | 122,700 |
| 2022/03/29 | 1,185 | 1,235 | 1,169 | 1,191 | 160,600 |
| 2022/03/28 | 1,215 | 1,222 | 1,171 | 1,171 | 114,000 |
| 2022/03/25 | 1,260 | 1,260 | 1,213 | 1,220 | 97,300 |
| 2022/03/24 | 1,286 | 1,305 | 1,225 | 1,239 | 199,900 |
| 2022/03/23 | 1,281 | 1,327 | 1,280 | 1,302 | 201,200 |
| 2022/03/22 | 1,325 | 1,342 | 1,280 | 1,280 | 242,800 |
| 2022/03/18 | 1,272 | 1,380 | 1,260 | 1,315 | 564,300 |
| 2022/03/17 | 1,390 | 1,418 | 1,292 | 1,302 | 801,500 |
| 2022/03/16 | 1,275 | 1,429 | 1,213 | 1,408 | 2,965,700 |
| 2022/03/15 | 1,322 | 1,404 | 1,174 | 1,185 | 769,500 |
| 2022/03/14 | 1,382 | 1,521 | 1,304 | 1,352 | 2,076,400 |
| 2022/03/11 | 1,750 | 1,870 | 1,400 | 1,412 | 6,896,800 |
| 2022/03/10 | 1,630 | 1,630 | 1,536 | 1,630 | 682,300 |
| 2022/03/09 | 1,079 | 1,330 | 1,036 | 1,330 | 810,800 |
| 2022/03/08 | 1,051 | 1,063 | 1,021 | 1,030 | 48,500 |
| 2022/03/07 | 1,009 | 1,101 | 992 | 1,070 | 70,700 |
| 2022/03/04 | 1,060 | 1,062 | 1,013 | 1,025 | 73,600 |
| 2022/03/03 | 1,127 | 1,150 | 1,050 | 1,090 | 149,300 |
| 2022/03/02 | 1,030 | 1,137 | 1,027 | 1,074 | 195,000 |
| 2022/03/01 | 999 | 1,063 | 999 | 1,060 | 109,700 |
| 2022/02/28 | 1,001 | 1,036 | 969 | 987 | 122,100 |
| 2022/02/25 | 990 | 1,070 | 950 | 1,019 | 145,300 |
| 2022/02/24 | 1,025 | 1,025 | 958 | 965 | 83,700 |
| 2022/02/22 | 1,029 | 1,052 | 1,012 | 1,027 | 45,000 |
| 2022/02/21 | 1,047 | 1,058 | 1,027 | 1,039 | 46,900 |
| 2022/02/18 | 1,045 | 1,103 | 1,045 | 1,056 | 78,600 |
| 2022/02/17 | 1,063 | 1,251 | 1,041 | 1,064 | 356,200 |
| 2022/02/16 | 1,130 | 1,132 | 1,061 | 1,081 | 65,300 |
| 2022/02/15 | 1,065 | 1,162 | 1,055 | 1,070 | 90,600 |
| 2022/02/14 | 1,080 | 1,109 | 1,042 | 1,063 | 89,700 |
| 2022/02/10 | 1,207 | 1,245 | 1,103 | 1,114 | 218,900 |
| 2022/02/09 | 1,241 | 1,370 | 1,200 | 1,200 | 507,300 |
| 2022/02/08 | 1,201 | 1,234 | 1,150 | 1,151 | 54,300 |
| 2022/02/07 | 1,206 | 1,250 | 1,133 | 1,195 | 113,900 |
| 2022/02/04 | 1,080 | 1,328 | 1,056 | 1,206 | 431,600 |
| 2022/02/03 | 1,135 | 1,165 | 1,089 | 1,097 | 61,300 |
| 2022/02/02 | 1,169 | 1,176 | 1,130 | 1,148 | 56,600 |
| 2022/02/01 | 1,135 | 1,183 | 1,109 | 1,140 | 97,700 |
| 2022/01/31 | 1,098 | 1,187 | 1,076 | 1,131 | 167,700 |
| 2022/01/28 | 1,002 | 1,133 | 977 | 1,076 | 425,400 |
| 2022/01/27 | 1,019 | 1,047 | 962 | 983 | 115,200 |
| 2022/01/26 | 981 | 1,084 | 981 | 1,032 | 150,800 |
| 2022/01/25 | 1,050 | 1,073 | 977 | 977 | 96,900 |
| 2022/01/24 | 1,037 | 1,054 | 1,013 | 1,039 | 66,600 |
| 2022/01/21 | 1,089 | 1,089 | 1,027 | 1,064 | 71,900 |
| 2022/01/20 | 1,080 | 1,129 | 1,032 | 1,090 | 93,500 |
| 2022/01/19 | 1,144 | 1,175 | 1,090 | 1,110 | 116,800 |
| 2022/01/18 | 1,140 | 1,244 | 1,140 | 1,185 | 121,600 |
| 2022/01/17 | 1,207 | 1,225 | 1,147 | 1,151 | 89,900 |
| 2022/01/14 | 1,201 | 1,292 | 1,161 | 1,219 | 326,800 |
| 2022/01/13 | 1,156 | 1,433 | 1,156 | 1,254 | 1,091,800 |
| 2022/01/12 | 1,128 | 1,152 | 1,100 | 1,133 | 58,600 |
| 2022/01/11 | 1,079 | 1,136 | 1,062 | 1,125 | 85,000 |
| 2022/01/07 | 1,110 | 1,140 | 1,071 | 1,094 | 120,900 |
| 2022/01/06 | 1,125 | 1,168 | 1,102 | 1,113 | 105,100 |
| 2022/01/05 | 1,238 | 1,238 | 1,130 | 1,155 | 153,600 |
| 2022/01/04 | 1,225 | 1,277 | 1,196 | 1,233 | 109,200 |