1. HOME >
  2. 株価時系列 >
  3. 2172 >
  4. 2012年

2172 (株)インサイト の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-26589589589589100196.33
2012-12-25579579579579100193
2012-12-21560560560560200186.67
2012-12-18565565565565200188.33
2012-12-17555555555555500185
2012-12-145555555505501,400183.33
2012-12-13565565565565100188.33
2012-12-10593593593593100197.67
2012-12-06570578570578200192.67
2012-12-05550550550550700183.33
2012-12-04579579579579300193
2012-11-29545545545545100181.67
2012-11-28545545545545400181.67
2012-11-16560560560560100186.67
2012-11-12538538538538100179.33
2012-10-29545545541541400180.33
2012-10-24545545545545100181.67
2012-10-15541541541541100180.33
2012-10-11560560560560100186.67
2012-10-01600600580580400193.33
2012-09-26560560560560100186.67
2012-09-21551551551551100183.67
2012-09-19562562541541200180.33
2012-09-18560560560560100186.67
2012-09-13541560541560700186.67
2012-09-10530530530530100176.67
2012-09-075605605605604,200186.67
2012-09-06559559559559100186.33
2012-09-03535535535535100178.33
2012-08-315405405405402,300180
2012-08-30518518518518100172.67
2012-08-28518518518518100172.67
2012-08-27517517517517100172.33
2012-08-24516516516516200172
2012-08-21515515515515100171.67
2012-08-17515515515515100171.67
2012-08-16514514514514100171.33
2012-08-15538538538538100179.33
2012-08-06530530530530300176.67
2012-07-24540540540540100180
2012-07-20600600600600100200
2012-07-196506506006001,700200
2012-07-17550550550550100183.33
2012-07-11545545545545100181.67
2012-07-095505505015501,300183.33
2012-07-065055505055501,700183.33
2012-07-05505505505505400168.33
2012-07-034865074864972,500165.67
2012-07-02501501501501100167
2012-06-29494501494501200167
2012-06-28492493492493300164.33
2012-06-275005505005023,800167.33
2012-06-26525526507526700175.33
2012-06-255185255185251,600175
2012-06-22515518515518700172.67
2012-06-21515515515515200171.67
2012-06-20502511502511500170.33
2012-06-194995094995091,100169.67
2012-06-18492495492495500165
2012-06-15493493490490500163.33
2012-06-14505505492492300164
2012-06-13500512500512300170.67
2012-06-11500500500500100166.67
2012-06-07491491491491100163.67
2012-06-055275275275271,000175.67
2012-06-04484484484484100161.33
2012-06-01496496496496100165.33
2012-05-29488496488496600165.33
2012-05-28485485481481600160.33
2012-05-254844884804801,000160
2012-05-17499499499499100166.33
2012-05-16490490490490600163.33
2012-05-15495503493503600167.67
2012-05-14500500500500500166.67
2012-05-10502502502502200167.33
2012-05-075195195175171,900172.33
2012-05-02500500500500200166.67
2012-05-01507507507507100169
2012-04-27500500499499500166.33
2012-04-26499499499499500166.33
2012-04-25500500500500200166.67
2012-04-23497497491491400163.67
2012-04-19510510510510100170
2012-04-18508508507507300169
2012-04-17507507507507100169
2012-04-16508508493493800164.33
2012-04-13510510510510200170
2012-04-12510510510510100170
2012-04-11512512512512100170.67
2012-04-10503505503505300168.33
2012-04-09497502497502300167.33
2012-04-06499499497497200165.67
2012-04-05500502500502600167.33
2012-04-04496496496496100165.33
2012-04-03491491490490400163.33
2012-04-024974984894891,400163
2012-03-304934934884901,400163.33
2012-03-294904904884881,000162.67
2012-03-284934974854971,000165.67
2012-03-27492499492499300166.33
2012-03-26500500500500100166.67
2012-03-23493499485499900166.33
2012-03-22500500500500900166.67
2012-03-21495497495497700165.67
2012-03-194874954804951,300165
2012-03-16490491487487300162.33
2012-03-154844864844861,100162
2012-03-144864874764862,800162
2012-03-13495495495495200165
2012-03-12497497497497700165.67
2012-03-09494494494494100164.67
2012-03-084934934814832,000161
2012-03-07496496496496200165.33
2012-03-064864864804801,300160
2012-03-054884994804831,900161
2012-03-02486486486486100162
2012-03-014814904814901,300163.33
2012-02-295105104854851,000161.67
2012-02-28497515497515500171.67
2012-02-27500500500500100166.67
2012-02-244824824704702,100156.67
2012-02-21520520520520400173.33
2012-02-17482482470470800156.67
2012-02-15500500488488200162.67
2012-02-14500500500500100166.67
2012-02-13520520500500500166.67
2012-02-09530530530530800176.67
2012-02-08499499499499200166.33
2012-02-06498498498498200166
2012-02-02470470470470100156.67
2012-01-26470470470470300156.67
2012-01-24475475475475100158.33
2012-01-19468468468468100156
2012-01-18470470460460700153.33
2012-01-13471471471471200157
2012-01-11480480480480100160
2012-01-10478479478479200159.67
2012-01-05473473470470600156.67

分割・併合履歴 ： [2013-06-12]1株→3株