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 |
---|---|---|---|---|---|
2009/12/29 | 306 | 306 | 306 | 306 | 100 |
2009/12/25 | 310 | 310 | 310 | 310 | 100 |
2009/12/21 | 307 | 307 | 307 | 307 | 100 |
2009/12/18 | 305 | 305 | 305 | 305 | 100 |
2009/12/14 | 310 | 310 | 310 | 310 | 200 |
2009/12/11 | 320 | 320 | 320 | 320 | 100 |
2009/12/09 | 321 | 321 | 321 | 321 | 100 |
2009/11/27 | 321 | 321 | 301 | 301 | 300 |
2009/11/26 | 321 | 321 | 321 | 321 | 1,000 |
2009/11/16 | 330 | 344 | 330 | 344 | 300 |
2009/11/10 | 330 | 330 | 330 | 330 | 200 |
2009/11/06 | 330 | 330 | 330 | 330 | 100 |
2009/10/29 | 320 | 320 | 320 | 320 | 100 |
2009/10/26 | 330 | 330 | 330 | 330 | 100 |
2009/10/23 | 320 | 320 | 320 | 320 | 100 |
2009/10/22 | 306 | 306 | 306 | 306 | 100 |
2009/10/19 | 320 | 320 | 320 | 320 | 300 |
2009/10/15 | 302 | 302 | 302 | 302 | 100 |
2009/10/14 | 301 | 301 | 301 | 301 | 100 |
2009/09/24 | 325 | 325 | 325 | 325 | 100 |
2009/09/15 | 340 | 340 | 340 | 340 | 100 |
2009/09/14 | 309 | 309 | 309 | 309 | 200 |
2009/09/08 | 379 | 379 | 379 | 379 | 100 |
2009/09/02 | 378 | 378 | 378 | 378 | 100 |
2009/08/24 | 378 | 378 | 378 | 378 | 200 |
2009/08/18 | 401 | 401 | 400 | 400 | 200 |
2009/08/17 | 342 | 400 | 342 | 400 | 700 |
2009/08/14 | 336 | 336 | 336 | 336 | 100 |
2009/08/13 | 356 | 356 | 355 | 355 | 200 |
2009/08/11 | 360 | 360 | 360 | 360 | 100 |
2009/08/10 | 360 | 360 | 360 | 360 | 100 |
2009/08/05 | 334 | 334 | 334 | 334 | 900 |
2009/07/28 | 326 | 351 | 326 | 351 | 300 |
2009/07/27 | 326 | 326 | 326 | 326 | 300 |
2009/07/16 | 361 | 361 | 361 | 361 | 100 |
2009/07/15 | 361 | 361 | 361 | 361 | 500 |
2009/07/10 | 375 | 375 | 375 | 375 | 100 |
2009/07/09 | 378 | 378 | 378 | 378 | 100 |
2009/07/07 | 380 | 380 | 380 | 380 | 100 |
2009/07/06 | 370 | 370 | 370 | 370 | 100 |
2009/07/01 | 369 | 369 | 369 | 369 | 300 |
2009/06/30 | 405 | 405 | 405 | 405 | 300 |
2009/06/29 | 400 | 400 | 400 | 400 | 100 |
2009/06/24 | 382 | 420 | 365 | 365 | 400 |
2009/06/23 | 420 | 420 | 420 | 420 | 200 |
2009/06/22 | 381 | 381 | 381 | 381 | 100 |
2009/06/17 | 383 | 383 | 383 | 383 | 100 |
2009/06/16 | 390 | 390 | 390 | 390 | 100 |
2009/06/15 | 366 | 382 | 366 | 382 | 200 |
2009/06/12 | 363 | 363 | 363 | 363 | 500 |
2009/06/11 | 363 | 363 | 363 | 363 | 100 |
2009/06/10 | 363 | 363 | 363 | 363 | 400 |
2009/06/09 | 380 | 380 | 380 | 380 | 100 |
2009/06/04 | 345 | 345 | 345 | 345 | 100 |
2009/06/01 | 400 | 400 | 400 | 400 | 100 |
2009/05/26 | 420 | 420 | 420 | 420 | 100 |
2009/05/18 | 410 | 410 | 410 | 410 | 100 |
2009/05/13 | 390 | 390 | 390 | 390 | 100 |
2009/05/12 | 390 | 390 | 390 | 390 | 200 |
2009/05/11 | 400 | 400 | 400 | 400 | 100 |
2009/04/28 | 350 | 350 | 350 | 350 | 100 |
2009/04/27 | 355 | 355 | 355 | 355 | 100 |
2009/04/20 | 252 | 252 | 252 | 252 | 100 |
2009/04/14 | 270 | 270 | 270 | 270 | 100 |
2009/04/06 | 241 | 241 | 241 | 241 | 200 |
2009/03/31 | 280 | 280 | 280 | 280 | 200 |
2009/03/27 | 269 | 269 | 269 | 269 | 300 |
2009/03/26 | 269 | 269 | 269 | 269 | 100 |
2009/03/25 | 250 | 270 | 226 | 270 | 300 |
2009/03/24 | 260 | 260 | 260 | 260 | 100 |
2009/03/17 | 250 | 255 | 250 | 255 | 200 |
2009/03/13 | 255 | 255 | 255 | 255 | 100 |
2009/03/03 | 380 | 395 | 350 | 395 | 400 |
2009/03/02 | 240 | 240 | 240 | 240 | 100 |
2009/02/26 | 300 | 300 | 300 | 300 | 200 |
2009/02/23 | 300 | 300 | 300 | 300 | 100 |
2009/02/06 | 325 | 325 | 325 | 325 | 100 |
2009/02/05 | 275 | 350 | 275 | 350 | 200 |
2009/02/03 | 301 | 301 | 300 | 300 | 900 |
2009/02/02 | 360 | 360 | 320 | 320 | 500 |
2009/01/30 | 330 | 340 | 330 | 340 | 500 |
2009/01/14 | 400 | 400 | 400 | 400 | 100 |