2172 (株)インサイト の時系列データ [2014年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2014-12-30 | 291 | 291 | 291 | 291 | 3,000 | 291 |
| 2014-12-29 | 280 | 291 | 280 | 291 | 1,600 | 291 |
| 2014-12-26 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2014-12-25 | 279 | 279 | 278 | 278 | 800 | 278 |
| 2014-12-24 | 280 | 283 | 280 | 280 | 1,300 | 280 |
| 2014-12-22 | 278 | 280 | 278 | 280 | 700 | 280 |
| 2014-12-19 | 280 | 280 | 277 | 277 | 300 | 277 |
| 2014-12-18 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2014-12-17 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2014-12-16 | 277 | 277 | 277 | 277 | 1,000 | 277 |
| 2014-12-15 | 280 | 280 | 280 | 280 | 1,000 | 280 |
| 2014-12-11 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2014-12-09 | 288 | 290 | 288 | 290 | 400 | 290 |
| 2014-12-08 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2014-12-05 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2014-12-03 | 287 | 288 | 287 | 288 | 600 | 288 |
| 2014-12-01 | 284 | 284 | 282 | 282 | 400 | 282 |
| 2014-11-28 | 284 | 284 | 284 | 284 | 200 | 284 |
| 2014-11-27 | 283 | 283 | 283 | 283 | 200 | 283 |
| 2014-11-26 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2014-11-20 | 276 | 276 | 276 | 276 | 100 | 276 |
| 2014-11-19 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2014-11-17 | 277 | 277 | 277 | 277 | 300 | 277 |
| 2014-11-14 | 278 | 278 | 278 | 278 | 100 | 278 |
| 2014-11-13 | 283 | 283 | 283 | 283 | 100 | 283 |
| 2014-11-12 | 277 | 283 | 277 | 283 | 400 | 283 |
| 2014-11-10 | 277 | 277 | 277 | 277 | 200 | 277 |
| 2014-11-07 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2014-11-05 | 277 | 277 | 277 | 277 | 600 | 277 |
| 2014-10-31 | 278 | 278 | 278 | 278 | 300 | 278 |
| 2014-10-30 | 278 | 278 | 278 | 278 | 400 | 278 |
| 2014-10-23 | 280 | 280 | 277 | 277 | 500 | 277 |
| 2014-10-22 | 289 | 289 | 289 | 289 | 100 | 289 |
| 2014-10-21 | 273 | 273 | 273 | 273 | 100 | 273 |
| 2014-10-20 | 272 | 272 | 272 | 272 | 300 | 272 |
| 2014-10-17 | 285 | 285 | 280 | 280 | 800 | 280 |
| 2014-10-10 | 288 | 288 | 288 | 288 | 4,500 | 288 |
| 2014-10-09 | 290 | 290 | 290 | 290 | 3,700 | 290 |
| 2014-10-08 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2014-10-02 | 288 | 288 | 287 | 287 | 400 | 287 |
| 2014-10-01 | 288 | 288 | 288 | 288 | 300 | 288 |
| 2014-09-30 | 288 | 288 | 288 | 288 | 200 | 288 |
| 2014-09-22 | 287 | 287 | 287 | 287 | 500 | 287 |
| 2014-09-16 | 288 | 288 | 288 | 288 | 100 | 288 |
| 2014-09-12 | 292 | 292 | 287 | 287 | 2,400 | 287 |
| 2014-09-08 | 300 | 304 | 300 | 304 | 1,000 | 304 |
| 2014-09-05 | 293 | 294 | 287 | 287 | 700 | 287 |
| 2014-09-03 | 291 | 291 | 291 | 291 | 200 | 291 |
| 2014-09-02 | 287 | 287 | 287 | 287 | 200 | 287 |
| 2014-08-27 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2014-08-25 | 290 | 290 | 290 | 290 | 300 | 290 |
| 2014-08-22 | 284 | 289 | 284 | 289 | 400 | 289 |
| 2014-08-20 | 282 | 282 | 282 | 282 | 500 | 282 |
| 2014-08-19 | 283 | 283 | 281 | 281 | 1,100 | 281 |
| 2014-08-18 | 284 | 284 | 281 | 281 | 800 | 281 |
| 2014-08-15 | 290 | 290 | 282 | 282 | 300 | 282 |
| 2014-08-14 | 280 | 290 | 278 | 290 | 1,200 | 290 |
| 2014-08-13 | 280 | 286 | 278 | 286 | 1,200 | 286 |
| 2014-08-12 | 282 | 282 | 280 | 280 | 500 | 280 |
| 2014-08-08 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2014-08-07 | 282 | 290 | 282 | 290 | 600 | 290 |
| 2014-08-05 | 285 | 285 | 283 | 283 | 200 | 283 |
| 2014-08-04 | 293 | 293 | 290 | 290 | 1,000 | 290 |
| 2014-07-31 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2014-07-24 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2014-07-23 | 301 | 301 | 293 | 293 | 300 | 293 |
| 2014-07-22 | 299 | 300 | 299 | 300 | 200 | 300 |
| 2014-07-15 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2014-07-11 | 297 | 297 | 297 | 297 | 200 | 297 |
| 2014-07-09 | 291 | 291 | 291 | 291 | 600 | 291 |
| 2014-07-08 | 293 | 293 | 293 | 293 | 300 | 293 |
| 2014-07-07 | 298 | 299 | 298 | 299 | 300 | 299 |
| 2014-07-04 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2014-07-01 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2014-06-30 | 300 | 300 | 285 | 285 | 700 | 285 |
| 2014-06-26 | 306 | 306 | 306 | 306 | 600 | 306 |
| 2014-06-25 | 324 | 324 | 324 | 324 | 200 | 324 |
| 2014-06-24 | 314 | 314 | 309 | 310 | 800 | 310 |
| 2014-06-20 | 311 | 311 | 311 | 311 | 300 | 311 |
| 2014-06-16 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2014-06-13 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2014-06-09 | 331 | 338 | 317 | 338 | 1,100 | 338 |
| 2014-06-06 | 330 | 332 | 330 | 332 | 500 | 332 |
| 2014-06-05 | 328 | 331 | 328 | 331 | 1,300 | 331 |
| 2014-06-04 | 328 | 329 | 313 | 328 | 1,000 | 328 |
| 2014-06-03 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2014-06-02 | 328 | 328 | 328 | 328 | 200 | 328 |
| 2014-05-30 | 319 | 325 | 310 | 310 | 500 | 310 |
| 2014-05-28 | 330 | 330 | 311 | 311 | 500 | 311 |
| 2014-05-27 | 316 | 332 | 312 | 332 | 1,800 | 332 |
| 2014-05-26 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2014-05-23 | 303 | 322 | 300 | 300 | 1,400 | 300 |
| 2014-05-22 | 300 | 300 | 293 | 293 | 400 | 293 |
| 2014-05-21 | 303 | 337 | 297 | 297 | 2,500 | 297 |
| 2014-05-19 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2014-05-14 | 291 | 295 | 290 | 290 | 700 | 290 |
| 2014-05-13 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2014-05-12 | 298 | 300 | 298 | 300 | 800 | 300 |
| 2014-04-28 | 297 | 301 | 297 | 301 | 1,200 | 301 |
| 2014-04-25 | 297 | 299 | 297 | 299 | 700 | 299 |
| 2014-04-21 | 298 | 298 | 285 | 285 | 700 | 285 |
| 2014-04-18 | 296 | 296 | 296 | 296 | 300 | 296 |
| 2014-04-17 | 286 | 295 | 285 | 295 | 500 | 295 |
| 2014-04-11 | 298 | 298 | 298 | 298 | 400 | 298 |
| 2014-04-10 | 295 | 295 | 295 | 295 | 300 | 295 |
| 2014-04-09 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2014-04-08 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2014-04-07 | 286 | 286 | 286 | 286 | 200 | 286 |
| 2014-04-03 | 295 | 295 | 289 | 289 | 400 | 289 |
| 2014-04-02 | 295 | 297 | 295 | 295 | 1,400 | 295 |
| 2014-04-01 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2014-03-31 | 283 | 290 | 283 | 290 | 1,100 | 290 |
| 2014-03-28 | 287 | 291 | 287 | 291 | 300 | 291 |
| 2014-03-26 | 282 | 282 | 282 | 282 | 100 | 282 |
| 2014-03-25 | 280 | 280 | 280 | 280 | 200 | 280 |
| 2014-03-24 | 277 | 277 | 277 | 277 | 100 | 277 |
| 2014-03-20 | 283 | 283 | 277 | 277 | 1,100 | 277 |
| 2014-03-17 | 277 | 281 | 277 | 281 | 1,000 | 281 |
| 2014-03-14 | 276 | 283 | 276 | 283 | 1,000 | 283 |
| 2014-03-12 | 280 | 280 | 276 | 276 | 1,300 | 276 |
| 2014-03-10 | 281 | 281 | 281 | 281 | 100 | 281 |
| 2014-03-06 | 285 | 285 | 285 | 285 | 500 | 285 |
| 2014-03-05 | 286 | 288 | 280 | 283 | 3,700 | 283 |
| 2014-03-04 | 294 | 294 | 294 | 294 | 500 | 294 |
| 2014-03-03 | 280 | 280 | 280 | 280 | 300 | 280 |
| 2014-02-28 | 283 | 290 | 283 | 285 | 600 | 285 |
| 2014-02-27 | 280 | 280 | 280 | 280 | 100 | 280 |
| 2014-02-21 | 277 | 277 | 277 | 277 | 300 | 277 |
| 2014-02-18 | 283 | 283 | 276 | 276 | 700 | 276 |
| 2014-02-17 | 284 | 284 | 284 | 284 | 1,000 | 284 |
| 2014-02-12 | 310 | 310 | 310 | 310 | 1,000 | 310 |
| 2014-02-10 | 279 | 294 | 279 | 294 | 200 | 294 |
| 2014-02-07 | 271 | 271 | 271 | 271 | 100 | 271 |
| 2014-02-05 | 279 | 279 | 266 | 271 | 1,800 | 271 |
| 2014-02-04 | 285 | 285 | 278 | 278 | 1,200 | 278 |
| 2014-02-03 | 295 | 295 | 293 | 293 | 400 | 293 |
| 2014-01-30 | 309 | 309 | 300 | 300 | 800 | 300 |
| 2014-01-29 | 301 | 310 | 301 | 310 | 2,500 | 310 |
| 2014-01-27 | 310 | 312 | 303 | 303 | 2,300 | 303 |
| 2014-01-24 | 305 | 306 | 305 | 306 | 200 | 306 |
| 2014-01-23 | 309 | 310 | 309 | 310 | 800 | 310 |
| 2014-01-20 | 305 | 313 | 305 | 305 | 1,200 | 305 |
| 2014-01-17 | 300 | 302 | 300 | 302 | 200 | 302 |
| 2014-01-16 | 305 | 305 | 300 | 300 | 1,200 | 300 |
| 2014-01-15 | 297 | 303 | 295 | 303 | 1,500 | 303 |
| 2014-01-14 | 304 | 304 | 295 | 295 | 1,100 | 295 |
| 2014-01-10 | 323 | 323 | 296 | 296 | 3,200 | 296 |
| 2014-01-09 | 288 | 325 | 288 | 325 | 2,500 | 325 |
| 2014-01-08 | 286 | 287 | 286 | 287 | 700 | 287 |
| 2014-01-07 | 284 | 285 | 284 | 284 | 800 | 284 |
| 2014-01-06 | 285 | 285 | 284 | 284 | 500 | 284 |
分割・併合履歴 ： [2013-06-12]1株→3株
