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 |
---|---|---|---|---|---|
2013/12/30 | 273 | 285 | 272 | 285 | 3,900 |
2013/12/27 | 279 | 279 | 278 | 278 | 700 |
2013/12/26 | 280 | 280 | 280 | 280 | 700 |
2013/12/25 | 270 | 280 | 270 | 280 | 3,000 |
2013/12/24 | 272 | 276 | 270 | 270 | 1,200 |
2013/12/20 | 277 | 277 | 271 | 271 | 2,600 |
2013/12/19 | 277 | 277 | 274 | 274 | 1,300 |
2013/12/18 | 279 | 279 | 277 | 277 | 600 |
2013/12/17 | 275 | 280 | 275 | 280 | 800 |
2013/12/16 | 275 | 283 | 275 | 275 | 1,400 |
2013/12/13 | 275 | 288 | 274 | 274 | 1,300 |
2013/12/12 | 268 | 268 | 268 | 268 | 100 |
2013/12/11 | 276 | 276 | 276 | 276 | 100 |
2013/12/10 | 269 | 269 | 268 | 268 | 400 |
2013/12/09 | 283 | 283 | 265 | 265 | 2,400 |
2013/12/06 | 271 | 292 | 271 | 280 | 2,400 |
2013/12/05 | 277 | 280 | 270 | 279 | 1,500 |
2013/12/04 | 265 | 295 | 265 | 279 | 5,300 |
2013/12/03 | 282 | 282 | 250 | 253 | 5,200 |
2013/12/02 | 285 | 298 | 282 | 298 | 1,400 |
2013/11/29 | 279 | 281 | 279 | 281 | 600 |
2013/11/28 | 275 | 275 | 275 | 275 | 400 |
2013/11/26 | 275 | 275 | 274 | 274 | 700 |
2013/11/22 | 272 | 274 | 272 | 273 | 1,500 |
2013/11/20 | 271 | 271 | 271 | 271 | 100 |
2013/11/19 | 271 | 271 | 271 | 271 | 800 |
2013/11/18 | 275 | 275 | 275 | 275 | 700 |
2013/11/15 | 276 | 276 | 271 | 273 | 900 |
2013/11/14 | 286 | 287 | 275 | 275 | 1,800 |
2013/11/13 | 286 | 286 | 286 | 286 | 100 |
2013/11/08 | 282 | 282 | 282 | 282 | 600 |
2013/11/07 | 274 | 274 | 274 | 274 | 100 |
2013/11/06 | 276 | 276 | 274 | 274 | 1,100 |
2013/11/05 | 274 | 275 | 274 | 275 | 400 |
2013/11/01 | 277 | 277 | 277 | 277 | 200 |
2013/10/31 | 277 | 277 | 277 | 277 | 1,000 |
2013/10/29 | 285 | 285 | 285 | 285 | 100 |
2013/10/28 | 290 | 295 | 287 | 287 | 5,600 |
2013/10/25 | 285 | 288 | 280 | 280 | 300 |
2013/10/24 | 288 | 288 | 285 | 285 | 300 |
2013/10/23 | 275 | 288 | 275 | 288 | 300 |
2013/10/22 | 279 | 279 | 279 | 279 | 100 |
2013/10/21 | 277 | 279 | 277 | 279 | 200 |
2013/10/17 | 290 | 290 | 290 | 290 | 100 |
2013/10/16 | 275 | 290 | 271 | 290 | 1,200 |
2013/10/10 | 267 | 267 | 267 | 267 | 100 |
2013/10/09 | 275 | 275 | 267 | 267 | 800 |
2013/10/08 | 273 | 274 | 273 | 274 | 200 |
2013/10/07 | 305 | 305 | 273 | 281 | 900 |
2013/10/04 | 290 | 290 | 287 | 287 | 1,000 |
2013/10/03 | 292 | 292 | 292 | 292 | 100 |
2013/10/02 | 295 | 295 | 293 | 293 | 200 |
2013/10/01 | 295 | 295 | 295 | 295 | 300 |
2013/09/26 | 300 | 310 | 290 | 290 | 5,300 |
2013/09/25 | 273 | 288 | 273 | 288 | 400 |
2013/09/24 | 288 | 288 | 269 | 270 | 2,200 |
2013/09/20 | 262 | 297 | 262 | 288 | 6,800 |
2013/09/19 | 262 | 270 | 262 | 262 | 1,300 |
2013/09/18 | 270 | 272 | 256 | 272 | 1,300 |
2013/09/17 | 275 | 275 | 254 | 254 | 1,500 |
2013/09/12 | 275 | 276 | 275 | 276 | 1,600 |
2013/09/11 | 275 | 275 | 275 | 275 | 400 |
2013/09/10 | 253 | 264 | 253 | 264 | 23,900 |
2013/09/09 | 265 | 265 | 253 | 253 | 700 |
2013/09/03 | 260 | 276 | 260 | 276 | 600 |
2013/09/02 | 257 | 257 | 257 | 257 | 500 |
2013/08/30 | 265 | 265 | 265 | 265 | 100 |
2013/08/28 | 273 | 273 | 271 | 271 | 1,700 |
2013/08/27 | 282 | 282 | 277 | 277 | 1,300 |
2013/08/19 | 297 | 297 | 292 | 292 | 400 |
2013/08/16 | 283 | 300 | 283 | 290 | 2,300 |
2013/08/15 | 279 | 283 | 279 | 283 | 700 |
2013/08/14 | 279 | 279 | 279 | 279 | 500 |
2013/08/13 | 280 | 280 | 279 | 279 | 400 |
2013/08/12 | 283 | 283 | 280 | 280 | 700 |
2013/08/09 | 288 | 288 | 283 | 283 | 1,500 |
2013/08/08 | 283 | 297 | 283 | 297 | 2,300 |
2013/08/07 | 295 | 295 | 290 | 290 | 1,000 |
2013/08/06 | 297 | 297 | 297 | 297 | 100 |
2013/08/05 | 298 | 298 | 298 | 298 | 300 |
2013/08/02 | 300 | 301 | 282 | 301 | 4,300 |
2013/08/01 | 318 | 321 | 318 | 321 | 600 |
2013/07/31 | 308 | 311 | 308 | 311 | 500 |
2013/07/30 | 309 | 320 | 309 | 320 | 1,200 |
2013/07/29 | 325 | 325 | 325 | 325 | 100 |
2013/07/26 | 320 | 320 | 320 | 320 | 100 |
2013/07/25 | 320 | 320 | 320 | 320 | 300 |
2013/07/24 | 322 | 329 | 322 | 329 | 300 |
2013/07/23 | 330 | 330 | 330 | 330 | 100 |
2013/07/22 | 322 | 322 | 322 | 322 | 300 |
2013/07/19 | 322 | 322 | 322 | 322 | 200 |
2013/07/17 | 338 | 338 | 338 | 338 | 100 |
2013/07/16 | 324 | 331 | 324 | 331 | 1,100 |
2013/07/12 | 310 | 310 | 308 | 308 | 300 |
2013/07/11 | 308 | 308 | 308 | 308 | 100 |
2013/07/10 | 309 | 309 | 308 | 308 | 400 |
2013/07/09 | 312 | 312 | 312 | 312 | 200 |
2013/07/08 | 332 | 332 | 310 | 320 | 2,600 |
2013/07/05 | 310 | 328 | 310 | 328 | 800 |
2013/07/04 | 308 | 310 | 302 | 302 | 1,100 |
2013/07/03 | 324 | 332 | 324 | 332 | 1,000 |
2013/07/02 | 299 | 308 | 299 | 308 | 600 |
2013/07/01 | 291 | 291 | 283 | 283 | 200 |
2013/06/28 | 290 | 307 | 290 | 307 | 700 |
2013/06/27 | 290 | 290 | 290 | 290 | 500 |
2013/06/26 | 299 | 299 | 290 | 290 | 900 |
2013/06/25 | 315 | 315 | 294 | 315 | 2,400 |
2013/06/24 | 333 | 333 | 325 | 325 | 600 |
2013/06/21 | 343 | 345 | 337 | 337 | 300 |
2013/06/20 | 342 | 342 | 335 | 335 | 300 |
2013/06/19 | 333 | 333 | 328 | 328 | 500 |
2013/06/18 | 340 | 360 | 332 | 332 | 2,300 |
2013/06/17 | 353 | 361 | 325 | 325 | 2,200 |
2013/06/14 | 361 | 369 | 345 | 361 | 500 |
2013/06/13 | 340 | 362 | 340 | 345 | 2,800 |
2013/06/12 | 390 | 390 | 339 | 388 | 2,600 |
2013/06/12 | 1 -> 3.00 分割 | ||||
2013/06/11 | 1,161 | 1,171 | 1,150 | 1,171 | 1,600 |
2013/06/10 | 1,071 | 1,101 | 1,050 | 1,101 | 1,200 |
2013/06/07 | 1,177 | 1,177 | 922 | 951 | 1,200 |
2013/06/06 | 1,080 | 1,184 | 1,055 | 1,184 | 600 |
2013/06/05 | 1,081 | 1,081 | 1,081 | 1,081 | 100 |
2013/06/04 | 1,118 | 1,118 | 1,030 | 1,088 | 1,100 |
2013/06/03 | 998 | 1,148 | 988 | 1,148 | 1,500 |
2013/05/31 | 980 | 998 | 980 | 998 | 300 |
2013/05/30 | 969 | 980 | 969 | 980 | 500 |
2013/05/29 | 908 | 970 | 908 | 970 | 1,700 |
2013/05/28 | 938 | 938 | 908 | 908 | 900 |
2013/05/27 | 992 | 992 | 933 | 933 | 1,900 |
2013/05/24 | 996 | 1,050 | 985 | 985 | 1,400 |
2013/05/23 | 1,005 | 1,020 | 980 | 980 | 3,700 |
2013/05/22 | 1,126 | 1,151 | 1,111 | 1,111 | 1,400 |
2013/05/21 | 1,136 | 1,136 | 1,129 | 1,129 | 400 |
2013/05/20 | 1,200 | 1,200 | 1,140 | 1,140 | 300 |
2013/05/17 | 1,100 | 1,210 | 1,100 | 1,188 | 1,400 |
2013/05/16 | 1,300 | 1,300 | 981 | 1,190 | 5,300 |
2013/05/15 | 1,350 | 1,398 | 1,280 | 1,281 | 2,800 |
2013/05/14 | 1,225 | 1,305 | 1,218 | 1,259 | 10,400 |
2013/05/13 | 1,575 | 1,630 | 1,575 | 1,575 | 5,600 |
2013/05/10 | 2,074 | 2,075 | 1,675 | 2,075 | 17,300 |
2013/05/09 | 1,675 | 1,675 | 1,675 | 1,675 | 2,700 |
2013/05/08 | 1,285 | 1,375 | 1,226 | 1,375 | 10,500 |
2013/05/07 | 925 | 1,075 | 925 | 1,075 | 3,800 |
2013/05/01 | 925 | 925 | 925 | 925 | 100 |
2013/04/30 | 930 | 930 | 930 | 930 | 100 |
2013/04/24 | 909 | 924 | 909 | 924 | 200 |
2013/04/23 | 939 | 939 | 939 | 939 | 100 |
2013/04/17 | 908 | 908 | 900 | 908 | 1,900 |
2013/04/16 | 888 | 888 | 888 | 888 | 300 |
2013/04/15 | 828 | 828 | 828 | 828 | 100 |
2013/04/10 | 841 | 841 | 828 | 828 | 600 |
2013/04/09 | 839 | 839 | 839 | 839 | 300 |
2013/04/08 | 839 | 839 | 839 | 839 | 100 |
2013/04/05 | 899 | 899 | 899 | 899 | 300 |
2013/04/04 | 818 | 818 | 818 | 818 | 600 |
2013/04/03 | 809 | 809 | 808 | 808 | 200 |
2013/04/02 | 848 | 848 | 801 | 801 | 1,400 |
2013/03/27 | 884 | 884 | 884 | 884 | 100 |
2013/03/25 | 884 | 884 | 883 | 884 | 600 |
2013/03/21 | 855 | 885 | 855 | 885 | 300 |
2013/03/19 | 885 | 885 | 885 | 885 | 1,300 |
2013/03/18 | 885 | 885 | 885 | 885 | 100 |
2013/03/15 | 853 | 853 | 841 | 841 | 200 |
2013/03/14 | 883 | 883 | 883 | 883 | 200 |
2013/03/13 | 838 | 838 | 838 | 838 | 100 |
2013/03/12 | 870 | 870 | 825 | 825 | 1,200 |
2013/03/11 | 1,019 | 1,019 | 1,019 | 1,019 | 100 |
2013/03/08 | 1,039 | 1,039 | 1,039 | 1,039 | 100 |
2013/03/07 | 866 | 1,039 | 856 | 1,039 | 4,200 |
2013/03/06 | 1,012 | 1,012 | 825 | 926 | 5,400 |
2013/03/05 | 787 | 922 | 787 | 922 | 3,400 |
2013/03/04 | 768 | 787 | 768 | 772 | 600 |
2013/03/01 | 749 | 768 | 749 | 768 | 500 |
2013/02/28 | 748 | 748 | 748 | 748 | 300 |
2013/02/27 | 752 | 753 | 750 | 753 | 1,200 |
2013/02/25 | 760 | 765 | 753 | 753 | 500 |
2013/02/22 | 770 | 770 | 760 | 760 | 300 |
2013/02/21 | 760 | 760 | 760 | 760 | 100 |
2013/02/19 | 749 | 749 | 749 | 749 | 400 |
2013/02/18 | 741 | 753 | 741 | 750 | 700 |
2013/02/15 | 758 | 758 | 713 | 726 | 1,600 |
2013/02/14 | 713 | 780 | 713 | 759 | 1,200 |
2013/02/13 | 709 | 715 | 707 | 715 | 600 |
2013/02/12 | 706 | 708 | 706 | 708 | 900 |
2013/02/07 | 720 | 721 | 704 | 704 | 1,200 |
2013/02/06 | 715 | 715 | 701 | 701 | 800 |
2013/02/05 | 735 | 738 | 701 | 716 | 1,500 |
2013/02/04 | 735 | 782 | 735 | 735 | 1,100 |
2013/02/01 | 736 | 736 | 735 | 735 | 400 |
2013/01/31 | 762 | 762 | 735 | 735 | 700 |
2013/01/30 | 760 | 770 | 685 | 685 | 1,300 |
2013/01/29 | 795 | 795 | 761 | 761 | 1,100 |
2013/01/28 | 784 | 791 | 780 | 780 | 5,600 |
2013/01/25 | 964 | 964 | 930 | 930 | 1,000 |
2013/01/24 | 845 | 1,025 | 845 | 949 | 7,600 |
2013/01/23 | 875 | 875 | 875 | 875 | 1,200 |
2013/01/22 | 655 | 725 | 655 | 725 | 1,900 |
2013/01/21 | 625 | 627 | 625 | 625 | 900 |
2013/01/18 | 625 | 645 | 625 | 645 | 1,000 |
2013/01/17 | 588 | 600 | 588 | 600 | 2,300 |
2013/01/16 | 588 | 588 | 588 | 588 | 300 |
2013/01/15 | 584 | 584 | 584 | 584 | 400 |
2013/01/11 | 584 | 584 | 570 | 576 | 3,400 |
2013/01/10 | 586 | 586 | 570 | 570 | 2,700 |
2013/01/09 | 595 | 595 | 584 | 584 | 700 |
2013/01/08 | 610 | 610 | 610 | 610 | 1,200 |
2013/01/07 | 608 | 619 | 608 | 610 | 1,000 |
2013/01/04 | 589 | 608 | 589 | 600 | 1,000 |