2172 (株)インサイト の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-29 | 284 | 284 | 284 | 284 | 100 | 284 |
| 2015-12-21 | 285 | 285 | 285 | 285 | 400 | 285 |
| 2015-12-18 | 284 | 294 | 284 | 294 | 500 | 294 |
| 2015-12-17 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2015-12-16 | 285 | 285 | 285 | 285 | 100 | 285 |
| 2015-12-15 | 285 | 286 | 285 | 286 | 200 | 286 |
| 2015-12-14 | 285 | 285 | 284 | 284 | 500 | 284 |
| 2015-12-11 | 292 | 292 | 286 | 287 | 900 | 287 |
| 2015-12-10 | 291 | 291 | 291 | 291 | 100 | 291 |
| 2015-12-09 | 286 | 286 | 286 | 286 | 200 | 286 |
| 2015-12-07 | 286 | 286 | 285 | 285 | 1,000 | 285 |
| 2015-12-04 | 285 | 285 | 285 | 285 | 300 | 285 |
| 2015-12-03 | 300 | 300 | 283 | 290 | 4,500 | 290 |
| 2015-12-02 | 295 | 295 | 295 | 295 | 200 | 295 |
| 2015-11-30 | 300 | 300 | 295 | 295 | 500 | 295 |
| 2015-11-27 | 293 | 299 | 293 | 299 | 700 | 299 |
| 2015-11-25 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2015-11-10 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2015-11-06 | 305 | 306 | 305 | 305 | 400 | 305 |
| 2015-11-05 | 305 | 305 | 300 | 300 | 900 | 300 |
| 2015-11-04 | 335 | 335 | 281 | 304 | 4,700 | 304 |
| 2015-11-02 | 301 | 335 | 301 | 335 | 1,100 | 335 |
| 2015-10-30 | 301 | 301 | 301 | 301 | 100 | 301 |
| 2015-10-22 | 296 | 299 | 296 | 299 | 400 | 299 |
| 2015-10-21 | 297 | 298 | 296 | 296 | 1,300 | 296 |
| 2015-10-20 | 295 | 296 | 295 | 295 | 300 | 295 |
| 2015-10-09 | 292 | 292 | 288 | 288 | 600 | 288 |
| 2015-10-07 | 288 | 294 | 286 | 294 | 700 | 294 |
| 2015-10-06 | 296 | 296 | 296 | 296 | 100 | 296 |
| 2015-10-02 | 287 | 295 | 287 | 295 | 700 | 295 |
| 2015-10-01 | 281 | 281 | 279 | 279 | 500 | 279 |
| 2015-09-25 | 293 | 293 | 293 | 293 | 200 | 293 |
| 2015-09-24 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2015-09-17 | 283 | 296 | 283 | 296 | 200 | 296 |
| 2015-09-15 | 297 | 297 | 297 | 297 | 100 | 297 |
| 2015-09-14 | 294 | 297 | 294 | 297 | 300 | 297 |
| 2015-09-10 | 294 | 294 | 294 | 294 | 100 | 294 |
| 2015-09-09 | 290 | 290 | 290 | 290 | 100 | 290 |
| 2015-09-07 | 280 | 280 | 270 | 270 | 500 | 270 |
| 2015-09-04 | 295 | 295 | 281 | 281 | 400 | 281 |
| 2015-09-02 | 292 | 300 | 290 | 300 | 1,400 | 300 |
| 2015-09-01 | 299 | 300 | 299 | 300 | 900 | 300 |
| 2015-08-31 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2015-08-28 | 290 | 300 | 290 | 296 | 800 | 296 |
| 2015-08-27 | 280 | 287 | 278 | 287 | 500 | 287 |
| 2015-08-26 | 272 | 276 | 272 | 276 | 200 | 276 |
| 2015-08-25 | 270 | 288 | 260 | 288 | 400 | 288 |
| 2015-08-24 | 310 | 310 | 275 | 275 | 2,200 | 275 |
| 2015-08-21 | 312 | 313 | 312 | 313 | 800 | 313 |
| 2015-08-20 | 319 | 323 | 317 | 323 | 1,500 | 323 |
| 2015-08-19 | 318 | 323 | 317 | 322 | 800 | 322 |
| 2015-08-18 | 324 | 324 | 316 | 323 | 1,400 | 323 |
| 2015-08-17 | 315 | 325 | 315 | 325 | 1,800 | 325 |
| 2015-08-14 | 321 | 345 | 320 | 320 | 20,200 | 320 |
| 2015-08-13 | 312 | 390 | 310 | 390 | 10,600 | 390 |
| 2015-08-12 | 301 | 310 | 301 | 310 | 700 | 310 |
| 2015-08-11 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2015-08-07 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2015-08-06 | 303 | 303 | 303 | 303 | 100 | 303 |
| 2015-08-05 | 306 | 306 | 304 | 304 | 200 | 304 |
| 2015-08-04 | 305 | 314 | 305 | 314 | 500 | 314 |
| 2015-08-03 | 304 | 304 | 300 | 300 | 200 | 300 |
| 2015-07-28 | 300 | 300 | 300 | 300 | 300 | 300 |
| 2015-07-24 | 294 | 309 | 294 | 309 | 1,700 | 309 |
| 2015-07-23 | 293 | 293 | 293 | 293 | 100 | 293 |
| 2015-07-22 | 295 | 300 | 293 | 295 | 1,000 | 295 |
| 2015-07-21 | 295 | 295 | 295 | 295 | 600 | 295 |
| 2015-07-17 | 299 | 300 | 295 | 295 | 800 | 295 |
| 2015-07-16 | 301 | 301 | 293 | 295 | 900 | 295 |
| 2015-07-15 | 299 | 299 | 299 | 299 | 100 | 299 |
| 2015-07-14 | 298 | 299 | 298 | 299 | 200 | 299 |
| 2015-07-13 | 292 | 292 | 292 | 292 | 200 | 292 |
| 2015-07-09 | 297 | 300 | 292 | 292 | 700 | 292 |
| 2015-07-08 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2015-06-30 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2015-06-29 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2015-06-26 | 307 | 321 | 307 | 321 | 200 | 321 |
| 2015-06-25 | 318 | 318 | 314 | 314 | 300 | 314 |
| 2015-06-24 | 318 | 324 | 314 | 314 | 700 | 314 |
| 2015-06-23 | 320 | 320 | 318 | 318 | 1,600 | 318 |
| 2015-06-22 | 324 | 324 | 314 | 314 | 1,200 | 314 |
| 2015-06-19 | 325 | 325 | 325 | 325 | 400 | 325 |
| 2015-06-18 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2015-06-17 | 325 | 325 | 325 | 325 | 100 | 325 |
| 2015-06-16 | 327 | 327 | 325 | 326 | 2,100 | 326 |
| 2015-06-15 | 327 | 327 | 325 | 326 | 500 | 326 |
| 2015-06-12 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2015-06-10 | 327 | 327 | 327 | 327 | 400 | 327 |
| 2015-06-09 | 322 | 322 | 322 | 322 | 300 | 322 |
| 2015-06-08 | 326 | 327 | 322 | 322 | 300 | 322 |
| 2015-06-03 | 320 | 325 | 320 | 325 | 300 | 325 |
| 2015-05-28 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2015-05-27 | 326 | 327 | 326 | 327 | 200 | 327 |
| 2015-05-26 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2015-05-25 | 313 | 325 | 313 | 316 | 2,200 | 316 |
| 2015-05-22 | 309 | 309 | 309 | 309 | 400 | 309 |
| 2015-05-21 | 310 | 310 | 310 | 310 | 1,100 | 310 |
| 2015-05-20 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2015-05-19 | 315 | 315 | 315 | 315 | 200 | 315 |
| 2015-05-15 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2015-05-11 | 331 | 331 | 312 | 317 | 1,000 | 317 |
| 2015-05-07 | 321 | 330 | 321 | 330 | 600 | 330 |
| 2015-05-01 | 335 | 335 | 335 | 335 | 700 | 335 |
| 2015-04-30 | 329 | 329 | 329 | 329 | 100 | 329 |
| 2015-04-27 | 325 | 328 | 325 | 328 | 600 | 328 |
| 2015-04-23 | 324 | 327 | 319 | 319 | 1,000 | 319 |
| 2015-04-21 | 328 | 328 | 328 | 328 | 100 | 328 |
| 2015-04-16 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2015-04-13 | 326 | 328 | 326 | 328 | 700 | 328 |
| 2015-04-10 | 310 | 326 | 310 | 326 | 400 | 326 |
| 2015-04-09 | 320 | 320 | 300 | 318 | 4,500 | 318 |
| 2015-04-08 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2015-04-06 | 326 | 326 | 326 | 326 | 100 | 326 |
| 2015-04-03 | 320 | 327 | 320 | 327 | 300 | 327 |
| 2015-04-02 | 317 | 317 | 317 | 317 | 100 | 317 |
| 2015-03-25 | 317 | 317 | 317 | 317 | 500 | 317 |
| 2015-03-24 | 317 | 318 | 317 | 317 | 700 | 317 |
| 2015-03-20 | 317 | 317 | 317 | 317 | 300 | 317 |
| 2015-03-19 | 316 | 316 | 316 | 316 | 400 | 316 |
| 2015-03-18 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2015-03-16 | 316 | 335 | 316 | 335 | 900 | 335 |
| 2015-03-13 | 319 | 319 | 318 | 318 | 200 | 318 |
| 2015-03-10 | 328 | 328 | 322 | 322 | 200 | 322 |
| 2015-03-09 | 314 | 322 | 314 | 322 | 1,000 | 322 |
| 2015-03-06 | 322 | 336 | 322 | 336 | 1,000 | 336 |
| 2015-03-05 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2015-03-02 | 321 | 324 | 307 | 324 | 2,300 | 324 |
| 2015-02-27 | 317 | 320 | 304 | 320 | 900 | 320 |
| 2015-02-26 | 311 | 333 | 311 | 333 | 1,300 | 333 |
| 2015-02-25 | 303 | 303 | 303 | 303 | 300 | 303 |
| 2015-02-24 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2015-02-23 | 327 | 327 | 327 | 327 | 100 | 327 |
| 2015-02-19 | 327 | 327 | 327 | 327 | 700 | 327 |
| 2015-02-17 | 319 | 325 | 319 | 325 | 700 | 325 |
| 2015-02-16 | 318 | 319 | 315 | 315 | 2,500 | 315 |
| 2015-02-13 | 320 | 320 | 315 | 315 | 2,000 | 315 |
| 2015-02-12 | 327 | 333 | 320 | 320 | 6,400 | 320 |
| 2015-02-10 | 320 | 328 | 320 | 328 | 1,300 | 328 |
| 2015-02-09 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2015-02-06 | 323 | 323 | 317 | 317 | 400 | 317 |
| 2015-02-05 | 322 | 322 | 322 | 322 | 200 | 322 |
| 2015-02-04 | 320 | 325 | 317 | 325 | 2,200 | 325 |
| 2015-02-03 | 319 | 319 | 319 | 319 | 400 | 319 |
| 2015-02-02 | 301 | 318 | 301 | 318 | 700 | 318 |
| 2015-01-30 | 298 | 300 | 298 | 300 | 400 | 300 |
| 2015-01-28 | 300 | 300 | 300 | 300 | 400 | 300 |
| 2015-01-27 | 287 | 287 | 287 | 287 | 100 | 287 |
| 2015-01-22 | 287 | 292 | 287 | 292 | 6,700 | 292 |
| 2015-01-21 | 300 | 303 | 300 | 303 | 600 | 303 |
| 2015-01-19 | 303 | 303 | 303 | 303 | 200 | 303 |
| 2015-01-16 | 305 | 305 | 303 | 303 | 400 | 303 |
| 2015-01-15 | 305 | 305 | 300 | 300 | 200 | 300 |
| 2015-01-14 | 299 | 305 | 299 | 300 | 900 | 300 |
| 2015-01-13 | 300 | 300 | 300 | 300 | 700 | 300 |
| 2015-01-09 | 299 | 299 | 282 | 282 | 1,500 | 282 |
| 2015-01-08 | 299 | 299 | 299 | 299 | 4,000 | 299 |
| 2015-01-07 | 299 | 299 | 299 | 299 | 2,000 | 299 |
| 2015-01-06 | 299 | 299 | 299 | 299 | 800 | 299 |
分割・併合履歴 ： [2013-06-12]1株→3株
