2172 (株)インサイト の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 306 | 306 | 306 | 306 | 100 | 102 |
| 2009-12-25 | 310 | 310 | 310 | 310 | 100 | 103.33 |
| 2009-12-21 | 307 | 307 | 307 | 307 | 100 | 102.33 |
| 2009-12-18 | 305 | 305 | 305 | 305 | 100 | 101.67 |
| 2009-12-14 | 310 | 310 | 310 | 310 | 200 | 103.33 |
| 2009-12-11 | 320 | 320 | 320 | 320 | 100 | 106.67 |
| 2009-12-09 | 321 | 321 | 321 | 321 | 100 | 107 |
| 2009-11-27 | 321 | 321 | 301 | 301 | 300 | 100.33 |
| 2009-11-26 | 321 | 321 | 321 | 321 | 1,000 | 107 |
| 2009-11-16 | 330 | 344 | 330 | 344 | 300 | 114.67 |
| 2009-11-10 | 330 | 330 | 330 | 330 | 200 | 110 |
| 2009-11-06 | 330 | 330 | 330 | 330 | 100 | 110 |
| 2009-10-29 | 320 | 320 | 320 | 320 | 100 | 106.67 |
| 2009-10-26 | 330 | 330 | 330 | 330 | 100 | 110 |
| 2009-10-23 | 320 | 320 | 320 | 320 | 100 | 106.67 |
| 2009-10-22 | 306 | 306 | 306 | 306 | 100 | 102 |
| 2009-10-19 | 320 | 320 | 320 | 320 | 300 | 106.67 |
| 2009-10-15 | 302 | 302 | 302 | 302 | 100 | 100.67 |
| 2009-10-14 | 301 | 301 | 301 | 301 | 100 | 100.33 |
| 2009-09-24 | 325 | 325 | 325 | 325 | 100 | 108.33 |
| 2009-09-15 | 340 | 340 | 340 | 340 | 100 | 113.33 |
| 2009-09-14 | 309 | 309 | 309 | 309 | 200 | 103 |
| 2009-09-08 | 379 | 379 | 379 | 379 | 100 | 126.33 |
| 2009-09-02 | 378 | 378 | 378 | 378 | 100 | 126 |
| 2009-08-24 | 378 | 378 | 378 | 378 | 200 | 126 |
| 2009-08-18 | 401 | 401 | 400 | 400 | 200 | 133.33 |
| 2009-08-17 | 342 | 400 | 342 | 400 | 700 | 133.33 |
| 2009-08-14 | 336 | 336 | 336 | 336 | 100 | 112 |
| 2009-08-13 | 356 | 356 | 355 | 355 | 200 | 118.33 |
| 2009-08-11 | 360 | 360 | 360 | 360 | 100 | 120 |
| 2009-08-10 | 360 | 360 | 360 | 360 | 100 | 120 |
| 2009-08-05 | 334 | 334 | 334 | 334 | 900 | 111.33 |
| 2009-07-28 | 326 | 351 | 326 | 351 | 300 | 117 |
| 2009-07-27 | 326 | 326 | 326 | 326 | 300 | 108.67 |
| 2009-07-16 | 361 | 361 | 361 | 361 | 100 | 120.33 |
| 2009-07-15 | 361 | 361 | 361 | 361 | 500 | 120.33 |
| 2009-07-10 | 375 | 375 | 375 | 375 | 100 | 125 |
| 2009-07-09 | 378 | 378 | 378 | 378 | 100 | 126 |
| 2009-07-07 | 380 | 380 | 380 | 380 | 100 | 126.67 |
| 2009-07-06 | 370 | 370 | 370 | 370 | 100 | 123.33 |
| 2009-07-01 | 369 | 369 | 369 | 369 | 300 | 123 |
| 2009-06-30 | 405 | 405 | 405 | 405 | 300 | 135 |
| 2009-06-29 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2009-06-24 | 382 | 420 | 365 | 365 | 400 | 121.67 |
| 2009-06-23 | 420 | 420 | 420 | 420 | 200 | 140 |
| 2009-06-22 | 381 | 381 | 381 | 381 | 100 | 127 |
| 2009-06-17 | 383 | 383 | 383 | 383 | 100 | 127.67 |
| 2009-06-16 | 390 | 390 | 390 | 390 | 100 | 130 |
| 2009-06-15 | 366 | 382 | 366 | 382 | 200 | 127.33 |
| 2009-06-12 | 363 | 363 | 363 | 363 | 500 | 121 |
| 2009-06-11 | 363 | 363 | 363 | 363 | 100 | 121 |
| 2009-06-10 | 363 | 363 | 363 | 363 | 400 | 121 |
| 2009-06-09 | 380 | 380 | 380 | 380 | 100 | 126.67 |
| 2009-06-04 | 345 | 345 | 345 | 345 | 100 | 115 |
| 2009-06-01 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2009-05-26 | 420 | 420 | 420 | 420 | 100 | 140 |
| 2009-05-18 | 410 | 410 | 410 | 410 | 100 | 136.67 |
| 2009-05-13 | 390 | 390 | 390 | 390 | 100 | 130 |
| 2009-05-12 | 390 | 390 | 390 | 390 | 200 | 130 |
| 2009-05-11 | 400 | 400 | 400 | 400 | 100 | 133.33 |
| 2009-04-28 | 350 | 350 | 350 | 350 | 100 | 116.67 |
| 2009-04-27 | 355 | 355 | 355 | 355 | 100 | 118.33 |
| 2009-04-20 | 252 | 252 | 252 | 252 | 100 | 84 |
| 2009-04-14 | 270 | 270 | 270 | 270 | 100 | 90 |
| 2009-04-06 | 241 | 241 | 241 | 241 | 200 | 80.33 |
| 2009-03-31 | 280 | 280 | 280 | 280 | 200 | 93.33 |
| 2009-03-27 | 269 | 269 | 269 | 269 | 300 | 89.67 |
| 2009-03-26 | 269 | 269 | 269 | 269 | 100 | 89.67 |
| 2009-03-25 | 250 | 270 | 226 | 270 | 300 | 90 |
| 2009-03-24 | 260 | 260 | 260 | 260 | 100 | 86.67 |
| 2009-03-17 | 250 | 255 | 250 | 255 | 200 | 85 |
| 2009-03-13 | 255 | 255 | 255 | 255 | 100 | 85 |
| 2009-03-03 | 380 | 395 | 350 | 395 | 400 | 131.67 |
| 2009-03-02 | 240 | 240 | 240 | 240 | 100 | 80 |
| 2009-02-26 | 300 | 300 | 300 | 300 | 200 | 100 |
| 2009-02-23 | 300 | 300 | 300 | 300 | 100 | 100 |
| 2009-02-06 | 325 | 325 | 325 | 325 | 100 | 108.33 |
| 2009-02-05 | 275 | 350 | 275 | 350 | 200 | 116.67 |
| 2009-02-03 | 301 | 301 | 300 | 300 | 900 | 100 |
| 2009-02-02 | 360 | 360 | 320 | 320 | 500 | 106.67 |
| 2009-01-30 | 330 | 340 | 330 | 340 | 500 | 113.33 |
| 2009-01-14 | 400 | 400 | 400 | 400 | 100 | 133.33 |
分割・併合履歴 ： [2013-06-12]1株→3株
