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 |
---|---|---|---|---|---|
2011/12/30 | 467 | 467 | 467 | 467 | 100 |
2011/12/29 | 475 | 475 | 475 | 475 | 100 |
2011/12/26 | 474 | 474 | 470 | 470 | 400 |
2011/12/21 | 470 | 470 | 470 | 470 | 200 |
2011/12/19 | 473 | 473 | 473 | 473 | 100 |
2011/12/16 | 470 | 470 | 460 | 460 | 300 |
2011/12/13 | 471 | 471 | 463 | 463 | 300 |
2011/12/12 | 470 | 470 | 470 | 470 | 100 |
2011/12/09 | 464 | 464 | 464 | 464 | 100 |
2011/12/08 | 470 | 470 | 470 | 470 | 300 |
2011/12/06 | 463 | 463 | 463 | 463 | 100 |
2011/12/05 | 461 | 461 | 461 | 461 | 100 |
2011/12/01 | 474 | 474 | 466 | 466 | 200 |
2011/11/30 | 0 | 0 | 0 | 468 | 0 |
2011/11/29 | 468 | 468 | 468 | 468 | 1,400 |
2011/11/28 | 0 | 0 | 0 | 468 | 0 |
2011/11/25 | 0 | 0 | 0 | 468 | 0 |
2011/11/24 | 468 | 468 | 468 | 468 | 400 |
2011/11/22 | 0 | 0 | 0 | 475 | 0 |
2011/11/21 | 475 | 475 | 475 | 475 | 100 |
2011/11/18 | 0 | 0 | 0 | 510 | 0 |
2011/11/17 | 0 | 0 | 0 | 510 | 0 |
2011/11/16 | 0 | 0 | 0 | 510 | 0 |
2011/11/15 | 0 | 0 | 0 | 510 | 0 |
2011/11/14 | 0 | 0 | 0 | 510 | 0 |
2011/11/11 | 0 | 0 | 0 | 510 | 0 |
2011/11/10 | 0 | 0 | 0 | 510 | 0 |
2011/11/09 | 510 | 510 | 510 | 510 | 100 |
2011/11/08 | 0 | 0 | 0 | 515 | 0 |
2011/11/07 | 0 | 0 | 0 | 515 | 0 |
2011/11/04 | 0 | 0 | 0 | 515 | 0 |
2011/11/02 | 0 | 0 | 0 | 515 | 0 |
2011/11/01 | 0 | 0 | 0 | 515 | 0 |
2011/10/31 | 515 | 515 | 515 | 515 | 500 |
2011/10/28 | 0 | 0 | 0 | 480 | 0 |
2011/10/27 | 0 | 0 | 0 | 480 | 0 |
2011/10/26 | 480 | 480 | 480 | 480 | 200 |
2011/10/25 | 0 | 0 | 0 | 476 | 0 |
2011/10/24 | 0 | 0 | 0 | 476 | 0 |
2011/10/21 | 0 | 0 | 0 | 476 | 0 |
2011/10/20 | 476 | 476 | 476 | 476 | 100 |
2011/10/19 | 0 | 0 | 0 | 470 | 0 |
2011/10/18 | 486 | 486 | 470 | 470 | 300 |
2011/10/17 | 464 | 464 | 462 | 462 | 300 |
2011/10/14 | 472 | 472 | 472 | 472 | 200 |
2011/10/13 | 0 | 0 | 0 | 472 | 0 |
2011/10/12 | 0 | 0 | 0 | 472 | 0 |
2011/10/11 | 0 | 0 | 0 | 472 | 0 |
2011/10/07 | 0 | 0 | 0 | 472 | 0 |
2011/10/06 | 0 | 0 | 0 | 472 | 0 |
2011/10/05 | 0 | 0 | 0 | 472 | 0 |
2011/10/04 | 472 | 472 | 472 | 472 | 200 |
2011/10/03 | 0 | 0 | 0 | 490 | 0 |
2011/09/30 | 0 | 0 | 0 | 490 | 0 |
2011/09/29 | 490 | 490 | 490 | 490 | 100 |
2011/09/28 | 0 | 0 | 0 | 490 | 0 |
2011/09/27 | 490 | 490 | 490 | 490 | 100 |
2011/09/26 | 0 | 0 | 0 | 480 | 0 |
2011/09/22 | 0 | 0 | 0 | 480 | 0 |
2011/09/21 | 491 | 491 | 480 | 480 | 300 |
2011/09/20 | 491 | 491 | 491 | 491 | 100 |
2011/09/16 | 0 | 0 | 0 | 561 | 0 |
2011/09/15 | 0 | 0 | 0 | 561 | 0 |
2011/09/14 | 514 | 561 | 514 | 561 | 600 |
2011/09/13 | 0 | 0 | 0 | 481 | 0 |
2011/09/12 | 481 | 481 | 481 | 481 | 100 |
2011/09/09 | 0 | 0 | 0 | 475 | 0 |
2011/09/08 | 0 | 0 | 0 | 475 | 0 |
2011/09/07 | 0 | 0 | 0 | 475 | 0 |
2011/09/06 | 475 | 475 | 475 | 475 | 200 |
2011/09/05 | 0 | 0 | 0 | 470 | 0 |
2011/09/02 | 471 | 471 | 470 | 470 | 300 |
2011/09/01 | 461 | 470 | 461 | 470 | 300 |
2011/08/31 | 476 | 476 | 476 | 476 | 200 |
2011/08/30 | 0 | 0 | 0 | 475 | 0 |
2011/08/29 | 481 | 481 | 475 | 475 | 300 |
2011/08/26 | 0 | 0 | 0 | 515 | 0 |
2011/08/25 | 0 | 0 | 0 | 515 | 0 |
2011/08/24 | 0 | 0 | 0 | 515 | 0 |
2011/08/23 | 462 | 515 | 462 | 515 | 800 |
2011/08/22 | 0 | 0 | 0 | 470 | 0 |
2011/08/19 | 470 | 470 | 470 | 470 | 200 |
2011/08/18 | 471 | 471 | 471 | 471 | 200 |
2011/08/17 | 479 | 479 | 479 | 479 | 200 |
2011/08/16 | 491 | 495 | 491 | 495 | 400 |
2011/08/15 | 0 | 0 | 0 | 484 | 0 |
2011/08/12 | 0 | 0 | 0 | 484 | 0 |
2011/08/11 | 0 | 0 | 0 | 484 | 0 |
2011/08/10 | 484 | 484 | 484 | 484 | 200 |
2011/08/09 | 463 | 463 | 463 | 463 | 100 |
2011/08/08 | 0 | 0 | 0 | 482 | 0 |
2011/08/05 | 0 | 0 | 0 | 482 | 0 |
2011/08/04 | 0 | 0 | 0 | 482 | 0 |
2011/08/03 | 0 | 0 | 0 | 482 | 0 |
2011/08/02 | 0 | 0 | 0 | 482 | 0 |
2011/08/01 | 482 | 482 | 482 | 482 | 100 |
2011/07/29 | 0 | 0 | 0 | 490 | 0 |
2011/07/28 | 0 | 0 | 0 | 490 | 0 |
2011/07/27 | 0 | 0 | 0 | 490 | 0 |
2011/07/26 | 490 | 490 | 490 | 490 | 300 |
2011/07/25 | 0 | 0 | 0 | 516 | 0 |
2011/07/22 | 0 | 0 | 0 | 516 | 0 |
2011/07/21 | 0 | 0 | 0 | 516 | 0 |
2011/07/20 | 0 | 0 | 0 | 516 | 0 |
2011/07/19 | 516 | 516 | 516 | 516 | 400 |
2011/07/15 | 0 | 0 | 0 | 498 | 0 |
2011/07/14 | 0 | 0 | 0 | 498 | 0 |
2011/07/13 | 498 | 498 | 498 | 498 | 100 |
2011/07/12 | 492 | 492 | 492 | 492 | 100 |
2011/07/11 | 481 | 481 | 481 | 481 | 900 |
2011/07/08 | 500 | 500 | 491 | 491 | 500 |
2011/07/07 | 530 | 530 | 530 | 530 | 100 |
2011/07/06 | 0 | 0 | 0 | 540 | 0 |
2011/07/05 | 0 | 0 | 0 | 540 | 0 |
2011/07/04 | 0 | 0 | 0 | 540 | 0 |
2011/07/01 | 0 | 0 | 0 | 540 | 0 |
2011/06/30 | 540 | 540 | 540 | 540 | 500 |
2011/06/29 | 0 | 0 | 0 | 497 | 0 |
2011/06/28 | 501 | 501 | 481 | 497 | 400 |
2011/06/27 | 539 | 539 | 539 | 539 | 100 |
2011/06/24 | 0 | 0 | 0 | 500 | 0 |
2011/06/23 | 500 | 500 | 500 | 500 | 100 |
2011/06/22 | 0 | 0 | 0 | 500 | 0 |
2011/06/21 | 504 | 504 | 500 | 500 | 300 |
2011/06/20 | 0 | 0 | 0 | 515 | 0 |
2011/06/17 | 515 | 515 | 515 | 515 | 700 |
2011/06/16 | 0 | 0 | 0 | 515 | 0 |
2011/06/15 | 0 | 0 | 0 | 515 | 0 |
2011/06/14 | 515 | 515 | 515 | 515 | 100 |
2011/06/13 | 0 | 0 | 0 | 515 | 0 |
2011/06/10 | 515 | 515 | 515 | 515 | 100 |
2011/06/09 | 515 | 515 | 515 | 515 | 100 |
2011/06/08 | 0 | 0 | 0 | 520 | 0 |
2011/06/07 | 0 | 0 | 0 | 520 | 0 |
2011/06/06 | 520 | 520 | 520 | 520 | 200 |
2011/06/03 | 0 | 0 | 0 | 560 | 0 |
2011/06/02 | 548 | 560 | 548 | 560 | 400 |
2011/06/01 | 510 | 539 | 510 | 539 | 400 |
2011/05/31 | 545 | 546 | 506 | 506 | 600 |
2011/05/30 | 507 | 507 | 505 | 505 | 600 |
2011/05/27 | 500 | 500 | 500 | 500 | 100 |
2011/05/26 | 500 | 500 | 500 | 500 | 100 |
2011/05/25 | 500 | 500 | 499 | 499 | 400 |
2011/05/24 | 0 | 0 | 0 | 492 | 0 |
2011/05/23 | 0 | 0 | 0 | 492 | 0 |
2011/05/20 | 0 | 0 | 0 | 492 | 0 |
2011/05/19 | 0 | 0 | 0 | 492 | 0 |
2011/05/18 | 492 | 492 | 492 | 492 | 100 |
2011/05/17 | 0 | 0 | 0 | 530 | 0 |
2011/05/16 | 0 | 0 | 0 | 530 | 0 |
2011/05/13 | 530 | 530 | 530 | 530 | 100 |
2011/05/12 | 0 | 0 | 0 | 500 | 0 |
2011/05/11 | 0 | 0 | 0 | 500 | 0 |
2011/05/10 | 0 | 0 | 0 | 500 | 0 |
2011/05/09 | 0 | 0 | 0 | 500 | 0 |
2011/05/06 | 500 | 500 | 500 | 500 | 700 |
2011/05/02 | 0 | 0 | 0 | 500 | 0 |
2011/04/28 | 500 | 500 | 480 | 500 | 1,300 |
2011/04/27 | 510 | 510 | 500 | 500 | 400 |
2011/04/26 | 0 | 0 | 0 | 500 | 0 |
2011/04/25 | 0 | 0 | 0 | 500 | 0 |
2011/04/22 | 0 | 0 | 0 | 500 | 0 |
2011/04/21 | 0 | 0 | 0 | 500 | 0 |
2011/04/20 | 480 | 500 | 480 | 500 | 200 |
2011/04/19 | 500 | 500 | 500 | 500 | 200 |
2011/04/18 | 0 | 0 | 0 | 480 | 0 |
2011/04/15 | 470 | 480 | 465 | 480 | 400 |
2011/04/14 | 0 | 0 | 0 | 480 | 0 |
2011/04/13 | 0 | 0 | 0 | 480 | 0 |
2011/04/12 | 480 | 480 | 480 | 480 | 100 |
2011/04/11 | 0 | 0 | 0 | 486 | 0 |
2011/04/08 | 0 | 0 | 0 | 486 | 0 |
2011/04/07 | 0 | 0 | 0 | 486 | 0 |
2011/04/06 | 480 | 486 | 470 | 486 | 500 |
2011/04/05 | 482 | 482 | 480 | 480 | 200 |
2011/04/04 | 483 | 490 | 483 | 490 | 200 |
2011/04/01 | 0 | 0 | 0 | 480 | 0 |
2011/03/31 | 0 | 0 | 0 | 480 | 0 |
2011/03/30 | 473 | 480 | 473 | 480 | 800 |
2011/03/29 | 466 | 466 | 466 | 466 | 100 |
2011/03/28 | 480 | 534 | 446 | 450 | 1,000 |
2011/03/25 | 496 | 510 | 496 | 500 | 500 |
2011/03/24 | 495 | 495 | 488 | 488 | 300 |
2011/03/23 | 515 | 515 | 515 | 515 | 200 |
2011/03/22 | 489 | 489 | 489 | 489 | 400 |
2011/03/18 | 460 | 465 | 460 | 465 | 300 |
2011/03/17 | 441 | 441 | 441 | 441 | 200 |
2011/03/16 | 465 | 465 | 465 | 465 | 300 |
2011/03/15 | 469 | 469 | 460 | 460 | 600 |
2011/03/14 | 489 | 489 | 480 | 480 | 400 |
2011/03/11 | 530 | 530 | 510 | 510 | 600 |
2011/03/10 | 540 | 540 | 515 | 530 | 1,100 |
2011/03/09 | 0 | 0 | 0 | 535 | 0 |
2011/03/08 | 0 | 0 | 0 | 535 | 0 |
2011/03/07 | 0 | 0 | 0 | 535 | 0 |
2011/03/04 | 535 | 535 | 535 | 535 | 100 |
2011/03/03 | 0 | 0 | 0 | 530 | 0 |
2011/03/02 | 530 | 530 | 530 | 530 | 400 |
2011/03/01 | 520 | 520 | 520 | 520 | 400 |
2011/02/28 | 520 | 520 | 520 | 520 | 500 |
2011/02/25 | 0 | 0 | 0 | 505 | 0 |
2011/02/24 | 554 | 554 | 505 | 505 | 200 |
2011/02/23 | 514 | 514 | 514 | 514 | 100 |
2011/02/22 | 0 | 0 | 0 | 522 | 0 |
2011/02/21 | 520 | 522 | 520 | 522 | 1,200 |
2011/02/18 | 0 | 0 | 0 | 540 | 0 |
2011/02/17 | 0 | 0 | 0 | 540 | 0 |
2011/02/16 | 540 | 540 | 540 | 540 | 100 |
2011/02/15 | 510 | 510 | 500 | 500 | 800 |
2011/02/14 | 0 | 0 | 0 | 476 | 0 |
2011/02/10 | 0 | 0 | 0 | 476 | 0 |
2011/02/09 | 0 | 0 | 0 | 476 | 0 |
2011/02/08 | 0 | 0 | 0 | 476 | 0 |
2011/02/07 | 0 | 0 | 0 | 476 | 0 |
2011/02/04 | 0 | 0 | 0 | 476 | 0 |
2011/02/03 | 0 | 0 | 0 | 476 | 0 |
2011/02/02 | 0 | 0 | 0 | 476 | 0 |
2011/02/01 | 476 | 476 | 476 | 476 | 100 |
2011/01/31 | 0 | 0 | 0 | 500 | 0 |
2011/01/28 | 0 | 0 | 0 | 500 | 0 |
2011/01/27 | 0 | 0 | 0 | 500 | 0 |
2011/01/26 | 500 | 500 | 500 | 500 | 200 |
2011/01/25 | 0 | 0 | 0 | 500 | 0 |
2011/01/24 | 0 | 0 | 0 | 500 | 0 |
2011/01/21 | 0 | 0 | 0 | 500 | 0 |
2011/01/20 | 0 | 0 | 0 | 500 | 0 |
2011/01/19 | 0 | 0 | 0 | 500 | 0 |
2011/01/18 | 0 | 0 | 0 | 500 | 0 |
2011/01/17 | 0 | 0 | 0 | 500 | 0 |
2011/01/14 | 0 | 0 | 0 | 500 | 0 |
2011/01/13 | 500 | 500 | 500 | 500 | 1,500 |
2011/01/12 | 500 | 500 | 500 | 500 | 200 |
2011/01/11 | 0 | 0 | 0 | 502 | 0 |
2011/01/07 | 0 | 0 | 0 | 502 | 0 |
2011/01/06 | 502 | 502 | 502 | 502 | 100 |
2011/01/05 | 0 | 0 | 0 | 519 | 0 |
2011/01/04 | 0 | 0 | 0 | 519 | 0 |