インサイト(2172)の株価時系列情報
インサイト(2172)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 |
---|---|---|---|---|---|
2008/12/16 | 400 | 400 | 400 | 400 | 200 |
2008/11/21 | 500 | 500 | 500 | 500 | 100 |
2008/11/20 | 500 | 500 | 500 | 500 | 100 |
2008/11/06 | 500 | 500 | 500 | 500 | 100 |
2008/10/28 | 439 | 439 | 439 | 439 | 100 |
2008/10/14 | 509 | 509 | 509 | 509 | 100 |
2008/10/10 | 410 | 410 | 410 | 410 | 100 |
2008/10/09 | 470 | 470 | 470 | 470 | 100 |
2008/10/08 | 530 | 550 | 530 | 550 | 300 |
2008/10/07 | 440 | 520 | 440 | 520 | 900 |
2008/10/03 | 550 | 550 | 550 | 550 | 200 |
2008/09/30 | 540 | 550 | 540 | 550 | 300 |
2008/09/26 | 549 | 550 | 549 | 550 | 1,200 |
2008/09/25 | 550 | 550 | 550 | 550 | 500 |
2008/09/24 | 500 | 550 | 500 | 550 | 1,200 |
2008/09/22 | 450 | 500 | 450 | 500 | 800 |
2008/09/17 | 424 | 424 | 424 | 424 | 100 |
2008/09/12 | 425 | 425 | 425 | 425 | 100 |
2008/09/10 | 425 | 425 | 425 | 425 | 300 |
2008/09/03 | 420 | 420 | 420 | 420 | 100 |
2008/09/02 | 421 | 421 | 421 | 421 | 100 |
2008/08/29 | 431 | 431 | 431 | 431 | 400 |
2008/08/26 | 431 | 431 | 431 | 431 | 200 |
2008/08/25 | 441 | 441 | 441 | 441 | 100 |
2008/08/14 | 440 | 440 | 440 | 440 | 100 |
2008/08/12 | 480 | 480 | 441 | 441 | 300 |
2008/08/05 | 440 | 440 | 440 | 440 | 100 |
2008/07/28 | 440 | 440 | 440 | 440 | 100 |
2008/07/25 | 485 | 485 | 485 | 485 | 1,000 |
2008/07/23 | 485 | 485 | 485 | 485 | 100 |
2008/07/22 | 455 | 455 | 455 | 455 | 100 |
2008/07/15 | 490 | 490 | 490 | 490 | 100 |
2008/07/11 | 500 | 500 | 500 | 500 | 500 |
2008/07/09 | 500 | 500 | 500 | 500 | 300 |
2008/07/08 | 501 | 501 | 501 | 501 | 100 |
2008/07/07 | 500 | 500 | 500 | 500 | 100 |
2008/07/03 | 491 | 500 | 491 | 500 | 300 |
2008/07/02 | 501 | 501 | 501 | 501 | 100 |
2008/06/25 | 508 | 508 | 508 | 508 | 300 |
2008/06/20 | 580 | 580 | 580 | 580 | 200 |
2008/06/18 | 550 | 550 | 550 | 550 | 100 |
2008/06/17 | 530 | 550 | 530 | 550 | 300 |
2008/06/16 | 525 | 525 | 525 | 525 | 100 |
2008/06/12 | 550 | 550 | 530 | 530 | 200 |
2008/06/09 | 522 | 522 | 522 | 522 | 100 |
2008/06/05 | 523 | 523 | 523 | 523 | 100 |
2008/06/04 | 590 | 590 | 590 | 590 | 100 |
2008/05/30 | 529 | 529 | 529 | 529 | 200 |
2008/05/29 | 530 | 530 | 530 | 530 | 100 |
2008/05/20 | 541 | 541 | 541 | 541 | 100 |
2008/05/19 | 540 | 540 | 540 | 540 | 100 |
2008/05/16 | 548 | 548 | 548 | 548 | 100 |
2008/05/15 | 541 | 541 | 541 | 541 | 200 |
2008/05/14 | 541 | 541 | 541 | 541 | 100 |
2008/05/13 | 550 | 550 | 550 | 550 | 100 |
2008/05/12 | 550 | 550 | 550 | 550 | 100 |
2008/05/08 | 510 | 550 | 510 | 550 | 300 |
2008/05/07 | 550 | 550 | 550 | 550 | 100 |
2008/05/02 | 550 | 550 | 550 | 550 | 400 |
2008/04/30 | 540 | 540 | 540 | 540 | 300 |
2008/04/28 | 540 | 540 | 538 | 538 | 200 |
2008/04/25 | 535 | 535 | 535 | 535 | 100 |
2008/04/24 | 535 | 535 | 535 | 535 | 100 |
2008/04/22 | 520 | 521 | 520 | 521 | 200 |
2008/04/21 | 520 | 520 | 520 | 520 | 200 |
2008/04/17 | 540 | 540 | 540 | 540 | 100 |
2008/04/16 | 520 | 520 | 520 | 520 | 500 |
2008/04/14 | 520 | 520 | 520 | 520 | 200 |
2008/04/11 | 520 | 520 | 520 | 520 | 100 |
2008/04/10 | 520 | 520 | 520 | 520 | 100 |
2008/04/09 | 510 | 520 | 510 | 520 | 200 |
2008/04/07 | 530 | 530 | 530 | 530 | 300 |
2008/04/03 | 510 | 510 | 510 | 510 | 100 |
2008/04/02 | 515 | 515 | 510 | 510 | 300 |
2008/04/01 | 515 | 515 | 515 | 515 | 100 |
2008/03/31 | 520 | 520 | 520 | 520 | 200 |
2008/03/28 | 520 | 520 | 520 | 520 | 200 |
2008/03/26 | 520 | 520 | 520 | 520 | 100 |
2008/03/24 | 520 | 521 | 520 | 520 | 300 |
2008/03/21 | 510 | 520 | 510 | 520 | 300 |
2008/03/19 | 510 | 510 | 500 | 500 | 500 |
2008/03/18 | 540 | 540 | 540 | 540 | 100 |
2008/03/17 | 516 | 520 | 516 | 520 | 400 |
2008/03/14 | 501 | 516 | 501 | 516 | 200 |
2008/03/11 | 515 | 519 | 515 | 519 | 400 |
2008/03/10 | 515 | 516 | 515 | 516 | 200 |
2008/03/07 | 510 | 515 | 501 | 515 | 500 |
2008/03/06 | 503 | 503 | 502 | 502 | 200 |
2008/03/05 | 510 | 512 | 510 | 511 | 600 |
2008/03/04 | 526 | 530 | 525 | 530 | 700 |
2008/03/03 | 555 | 555 | 555 | 555 | 100 |
2008/02/29 | 550 | 560 | 550 | 560 | 400 |
2008/02/28 | 540 | 580 | 540 | 550 | 1,400 |
2008/02/27 | 600 | 600 | 570 | 570 | 500 |
2008/02/26 | 646 | 650 | 610 | 610 | 1,100 |
2008/02/25 | 585 | 625 | 585 | 625 | 1,100 |
2008/02/22 | 670 | 670 | 605 | 605 | 2,100 |
2008/02/21 | 702 | 740 | 690 | 700 | 5,600 |
2008/02/20 | 770 | 771 | 722 | 722 | 30,800 |