2172 (株)インサイト の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-16 | 400 | 400 | 400 | 400 | 200 | 133.33 |
| 2008-11-21 | 500 | 500 | 500 | 500 | 100 | 166.67 |
| 2008-11-20 | 500 | 500 | 500 | 500 | 100 | 166.67 |
| 2008-11-06 | 500 | 500 | 500 | 500 | 100 | 166.67 |
| 2008-10-28 | 439 | 439 | 439 | 439 | 100 | 146.33 |
| 2008-10-14 | 509 | 509 | 509 | 509 | 100 | 169.67 |
| 2008-10-10 | 410 | 410 | 410 | 410 | 100 | 136.67 |
| 2008-10-09 | 470 | 470 | 470 | 470 | 100 | 156.67 |
| 2008-10-08 | 530 | 550 | 530 | 550 | 300 | 183.33 |
| 2008-10-07 | 440 | 520 | 440 | 520 | 900 | 173.33 |
| 2008-10-03 | 550 | 550 | 550 | 550 | 200 | 183.33 |
| 2008-09-30 | 540 | 550 | 540 | 550 | 300 | 183.33 |
| 2008-09-26 | 549 | 550 | 549 | 550 | 1,200 | 183.33 |
| 2008-09-25 | 550 | 550 | 550 | 550 | 500 | 183.33 |
| 2008-09-24 | 500 | 550 | 500 | 550 | 1,200 | 183.33 |
| 2008-09-22 | 450 | 500 | 450 | 500 | 800 | 166.67 |
| 2008-09-17 | 424 | 424 | 424 | 424 | 100 | 141.33 |
| 2008-09-12 | 425 | 425 | 425 | 425 | 100 | 141.67 |
| 2008-09-10 | 425 | 425 | 425 | 425 | 300 | 141.67 |
| 2008-09-03 | 420 | 420 | 420 | 420 | 100 | 140 |
| 2008-09-02 | 421 | 421 | 421 | 421 | 100 | 140.33 |
| 2008-08-29 | 431 | 431 | 431 | 431 | 400 | 143.67 |
| 2008-08-26 | 431 | 431 | 431 | 431 | 200 | 143.67 |
| 2008-08-25 | 441 | 441 | 441 | 441 | 100 | 147 |
| 2008-08-14 | 440 | 440 | 440 | 440 | 100 | 146.67 |
| 2008-08-12 | 480 | 480 | 441 | 441 | 300 | 147 |
| 2008-08-05 | 440 | 440 | 440 | 440 | 100 | 146.67 |
| 2008-07-28 | 440 | 440 | 440 | 440 | 100 | 146.67 |
| 2008-07-25 | 485 | 485 | 485 | 485 | 1,000 | 161.67 |
| 2008-07-23 | 485 | 485 | 485 | 485 | 100 | 161.67 |
| 2008-07-22 | 455 | 455 | 455 | 455 | 100 | 151.67 |
| 2008-07-15 | 490 | 490 | 490 | 490 | 100 | 163.33 |
| 2008-07-11 | 500 | 500 | 500 | 500 | 500 | 166.67 |
| 2008-07-09 | 500 | 500 | 500 | 500 | 300 | 166.67 |
| 2008-07-08 | 501 | 501 | 501 | 501 | 100 | 167 |
| 2008-07-07 | 500 | 500 | 500 | 500 | 100 | 166.67 |
| 2008-07-03 | 491 | 500 | 491 | 500 | 300 | 166.67 |
| 2008-07-02 | 501 | 501 | 501 | 501 | 100 | 167 |
| 2008-06-25 | 508 | 508 | 508 | 508 | 300 | 169.33 |
| 2008-06-20 | 580 | 580 | 580 | 580 | 200 | 193.33 |
| 2008-06-18 | 550 | 550 | 550 | 550 | 100 | 183.33 |
| 2008-06-17 | 530 | 550 | 530 | 550 | 300 | 183.33 |
| 2008-06-16 | 525 | 525 | 525 | 525 | 100 | 175 |
| 2008-06-12 | 550 | 550 | 530 | 530 | 200 | 176.67 |
| 2008-06-09 | 522 | 522 | 522 | 522 | 100 | 174 |
| 2008-06-05 | 523 | 523 | 523 | 523 | 100 | 174.33 |
| 2008-06-04 | 590 | 590 | 590 | 590 | 100 | 196.67 |
| 2008-05-30 | 529 | 529 | 529 | 529 | 200 | 176.33 |
| 2008-05-29 | 530 | 530 | 530 | 530 | 100 | 176.67 |
| 2008-05-20 | 541 | 541 | 541 | 541 | 100 | 180.33 |
| 2008-05-19 | 540 | 540 | 540 | 540 | 100 | 180 |
| 2008-05-16 | 548 | 548 | 548 | 548 | 100 | 182.67 |
| 2008-05-15 | 541 | 541 | 541 | 541 | 200 | 180.33 |
| 2008-05-14 | 541 | 541 | 541 | 541 | 100 | 180.33 |
| 2008-05-13 | 550 | 550 | 550 | 550 | 100 | 183.33 |
| 2008-05-12 | 550 | 550 | 550 | 550 | 100 | 183.33 |
| 2008-05-08 | 510 | 550 | 510 | 550 | 300 | 183.33 |
| 2008-05-07 | 550 | 550 | 550 | 550 | 100 | 183.33 |
| 2008-05-02 | 550 | 550 | 550 | 550 | 400 | 183.33 |
| 2008-04-30 | 540 | 540 | 540 | 540 | 300 | 180 |
| 2008-04-28 | 540 | 540 | 538 | 538 | 200 | 179.33 |
| 2008-04-25 | 535 | 535 | 535 | 535 | 100 | 178.33 |
| 2008-04-24 | 535 | 535 | 535 | 535 | 100 | 178.33 |
| 2008-04-22 | 520 | 521 | 520 | 521 | 200 | 173.67 |
| 2008-04-21 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2008-04-17 | 540 | 540 | 540 | 540 | 100 | 180 |
| 2008-04-16 | 520 | 520 | 520 | 520 | 500 | 173.33 |
| 2008-04-14 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2008-04-11 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2008-04-10 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2008-04-09 | 510 | 520 | 510 | 520 | 200 | 173.33 |
| 2008-04-07 | 530 | 530 | 530 | 530 | 300 | 176.67 |
| 2008-04-03 | 510 | 510 | 510 | 510 | 100 | 170 |
| 2008-04-02 | 515 | 515 | 510 | 510 | 300 | 170 |
| 2008-04-01 | 515 | 515 | 515 | 515 | 100 | 171.67 |
| 2008-03-31 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2008-03-28 | 520 | 520 | 520 | 520 | 200 | 173.33 |
| 2008-03-26 | 520 | 520 | 520 | 520 | 100 | 173.33 |
| 2008-03-24 | 520 | 521 | 520 | 520 | 300 | 173.33 |
| 2008-03-21 | 510 | 520 | 510 | 520 | 300 | 173.33 |
| 2008-03-19 | 510 | 510 | 500 | 500 | 500 | 166.67 |
| 2008-03-18 | 540 | 540 | 540 | 540 | 100 | 180 |
| 2008-03-17 | 516 | 520 | 516 | 520 | 400 | 173.33 |
| 2008-03-14 | 501 | 516 | 501 | 516 | 200 | 172 |
| 2008-03-11 | 515 | 519 | 515 | 519 | 400 | 173 |
| 2008-03-10 | 515 | 516 | 515 | 516 | 200 | 172 |
| 2008-03-07 | 510 | 515 | 501 | 515 | 500 | 171.67 |
| 2008-03-06 | 503 | 503 | 502 | 502 | 200 | 167.33 |
| 2008-03-05 | 510 | 512 | 510 | 511 | 600 | 170.33 |
| 2008-03-04 | 526 | 530 | 525 | 530 | 700 | 176.67 |
| 2008-03-03 | 555 | 555 | 555 | 555 | 100 | 185 |
| 2008-02-29 | 550 | 560 | 550 | 560 | 400 | 186.67 |
| 2008-02-28 | 540 | 580 | 540 | 550 | 1,400 | 183.33 |
| 2008-02-27 | 600 | 600 | 570 | 570 | 500 | 190 |
| 2008-02-26 | 646 | 650 | 610 | 610 | 1,100 | 203.33 |
| 2008-02-25 | 585 | 625 | 585 | 625 | 1,100 | 208.33 |
| 2008-02-22 | 670 | 670 | 605 | 605 | 2,100 | 201.67 |
| 2008-02-21 | 702 | 740 | 690 | 700 | 5,600 | 233.33 |
| 2008-02-20 | 770 | 771 | 722 | 722 | 30,800 | 240.67 |
分割・併合履歴 ： [2013-06-12]1株→3株
