2172 (株)インサイト の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 357 | 368 | 357 | 368 | 2,200 | 368 |
| 2022-12-29 | 353 | 355 | 345 | 355 | 600 | 355 |
| 2022-12-28 | 353 | 353 | 345 | 345 | 200 | 345 |
| 2022-12-27 | - | - | - | 350 | - | 350 |
| 2022-12-26 | 350 | 350 | 338 | 350 | 600 | 350 |
| 2022-12-23 | 346 | 349 | 331 | 349 | 6,800 | 349 |
| 2022-12-22 | 337 | 358 | 337 | 354 | 2,500 | 354 |
| 2022-12-21 | 340 | 345 | 331 | 340 | 1,400 | 340 |
| 2022-12-20 | 357 | 376 | 325 | 339 | 9,700 | 339 |
| 2022-12-19 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2022-12-16 | - | - | - | 365 | - | 365 |
| 2022-12-15 | 358 | 365 | 358 | 365 | 900 | 365 |
| 2022-12-14 | 358 | 358 | 350 | 350 | 200 | 350 |
| 2022-12-13 | 358 | 360 | 345 | 360 | 3,800 | 360 |
| 2022-12-12 | 350 | 355 | 350 | 355 | 1,300 | 355 |
| 2022-12-09 | 354 | 365 | 353 | 360 | 1,100 | 360 |
| 2022-12-08 | 369 | 373 | 342 | 342 | 5,000 | 342 |
| 2022-12-07 | 352 | 369 | 349 | 368 | 3,200 | 368 |
| 2022-12-06 | - | - | - | 356 | - | 356 |
| 2022-12-05 | 353 | 356 | 353 | 356 | 300 | 356 |
| 2022-12-02 | 353 | 353 | 351 | 351 | 300 | 351 |
| 2022-12-01 | 350 | 350 | 340 | 340 | 1,700 | 340 |
| 2022-11-30 | 356 | 359 | 356 | 359 | 300 | 359 |
| 2022-11-29 | 352 | 356 | 352 | 356 | 1,100 | 356 |
| 2022-11-28 | 345 | 345 | 341 | 345 | 600 | 345 |
| 2022-11-25 | 349 | 349 | 343 | 343 | 500 | 343 |
| 2022-11-24 | 340 | 349 | 340 | 349 | 700 | 349 |
| 2022-11-22 | 352 | 363 | 343 | 345 | 3,500 | 345 |
| 2022-11-21 | 378 | 380 | 331 | 346 | 13,800 | 346 |
| 2022-11-18 | 358 | 385 | 358 | 371 | 13,400 | 371 |
| 2022-11-17 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2022-11-16 | 340 | 342 | 339 | 342 | 1,100 | 342 |
| 2022-11-15 | 368 | 368 | 340 | 341 | 3,200 | 341 |
| 2022-11-14 | 325 | 335 | 325 | 332 | 1,600 | 332 |
| 2022-11-11 | 326 | 327 | 326 | 327 | 300 | 327 |
| 2022-11-10 | 327 | 333 | 325 | 333 | 1,800 | 333 |
| 2022-11-09 | 327 | 335 | 327 | 335 | 1,300 | 335 |
| 2022-11-08 | 327 | 329 | 327 | 329 | 300 | 329 |
| 2022-11-07 | 329 | 335 | 329 | 330 | 2,300 | 330 |
| 2022-11-04 | 326 | 335 | 324 | 324 | 2,000 | 324 |
| 2022-11-02 | 328 | 331 | 326 | 331 | 400 | 331 |
| 2022-11-01 | 327 | 333 | 324 | 333 | 2,900 | 333 |
| 2022-10-31 | 327 | 335 | 326 | 326 | 1,700 | 326 |
| 2022-10-28 | 333 | 333 | 326 | 327 | 500 | 327 |
| 2022-10-27 | 340 | 340 | 324 | 326 | 5,500 | 326 |
| 2022-10-26 | 340 | 340 | 325 | 340 | 2,800 | 340 |
| 2022-10-25 | 347 | 364 | 329 | 338 | 17,200 | 338 |
| 2022-10-24 | 351 | 386 | 340 | 344 | 19,500 | 344 |
| 2022-10-21 | 337 | 386 | 337 | 343 | 15,700 | 343 |
| 2022-10-20 | 316 | 383 | 316 | 360 | 12,400 | 360 |
| 2022-10-19 | 317 | 317 | 316 | 316 | 500 | 316 |
| 2022-10-18 | 318 | 318 | 318 | 318 | 100 | 318 |
| 2022-10-17 | 321 | 321 | 321 | 321 | 100 | 321 |
| 2022-10-14 | 324 | 324 | 322 | 322 | 500 | 322 |
| 2022-10-13 | 327 | 327 | 316 | 316 | 300 | 316 |
| 2022-10-12 | - | - | - | 330 | - | 330 |
| 2022-10-11 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2022-10-07 | 336 | 340 | 336 | 340 | 200 | 340 |
| 2022-10-06 | - | - | - | 337 | - | 337 |
| 2022-10-05 | 337 | 337 | 337 | 337 | 100 | 337 |
| 2022-10-04 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2022-10-03 | 337 | 338 | 337 | 338 | 300 | 338 |
| 2022-09-30 | 322 | 323 | 322 | 323 | 400 | 323 |
| 2022-09-29 | - | - | - | 315 | - | 315 |
| 2022-09-28 | 315 | 315 | 315 | 315 | 500 | 315 |
| 2022-09-27 | - | - | - | 318 | - | 318 |
| 2022-09-26 | 318 | 318 | 318 | 318 | 200 | 318 |
| 2022-09-22 | - | - | - | 318 | - | 318 |
| 2022-09-21 | - | - | - | 318 | - | 318 |
| 2022-09-20 | 320 | 320 | 318 | 318 | 1,500 | 318 |
| 2022-09-16 | - | - | - | 324 | - | 324 |
| 2022-09-15 | 322 | 324 | 318 | 324 | 500 | 324 |
| 2022-09-14 | 324 | 324 | 323 | 323 | 300 | 323 |
| 2022-09-13 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2022-09-12 | 332 | 332 | 332 | 332 | 100 | 332 |
| 2022-09-09 | 338 | 338 | 338 | 338 | 100 | 338 |
| 2022-09-08 | 338 | 338 | 338 | 338 | 400 | 338 |
| 2022-09-07 | 325 | 340 | 325 | 339 | 1,200 | 339 |
| 2022-09-06 | 332 | 332 | 327 | 327 | 700 | 327 |
| 2022-09-05 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2022-09-02 | 333 | 340 | 332 | 337 | 800 | 337 |
| 2022-09-01 | 333 | 333 | 333 | 333 | 100 | 333 |
| 2022-08-31 | - | - | - | 336 | - | 336 |
| 2022-08-30 | 331 | 339 | 331 | 336 | 1,000 | 336 |
| 2022-08-29 | 339 | 339 | 339 | 339 | 1,200 | 339 |
| 2022-08-26 | 351 | 351 | 341 | 341 | 1,000 | 341 |
| 2022-08-25 | - | - | - | 346 | - | 346 |
| 2022-08-24 | 345 | 346 | 345 | 346 | 300 | 346 |
| 2022-08-23 | - | - | - | 350 | - | 350 |
| 2022-08-22 | 345 | 350 | 344 | 350 | 2,400 | 350 |
| 2022-08-19 | 348 | 354 | 348 | 349 | 300 | 349 |
| 2022-08-18 | 353 | 354 | 344 | 354 | 2,600 | 354 |
| 2022-08-17 | 356 | 359 | 355 | 355 | 1,200 | 355 |
| 2022-08-16 | 357 | 370 | 353 | 353 | 1,600 | 353 |
| 2022-08-15 | 367 | 371 | 367 | 371 | 400 | 371 |
| 2022-08-12 | 361 | 369 | 348 | 369 | 2,100 | 369 |
| 2022-08-10 | 375 | 375 | 375 | 375 | 1,800 | 375 |
| 2022-08-09 | 374 | 375 | 374 | 375 | 1,300 | 375 |
| 2022-08-08 | 363 | 375 | 351 | 375 | 1,400 | 375 |
| 2022-08-05 | 354 | 367 | 342 | 363 | 3,800 | 363 |
| 2022-08-04 | 346 | 346 | 346 | 346 | 400 | 346 |
| 2022-08-03 | 349 | 349 | 346 | 349 | 800 | 349 |
| 2022-08-02 | 348 | 357 | 348 | 357 | 700 | 357 |
| 2022-08-01 | 356 | 356 | 356 | 356 | 500 | 356 |
| 2022-07-29 | - | - | - | 359 | - | 359 |
| 2022-07-28 | - | - | - | 359 | - | 359 |
| 2022-07-27 | 352 | 360 | 341 | 359 | 2,600 | 359 |
| 2022-07-26 | 345 | 345 | 343 | 344 | 400 | 344 |
| 2022-07-25 | - | - | - | 360 | - | 360 |
| 2022-07-22 | - | - | - | 360 | - | 360 |
| 2022-07-21 | 357 | 360 | 356 | 360 | 800 | 360 |
| 2022-07-20 | 358 | 360 | 357 | 357 | 500 | 357 |
| 2022-07-19 | - | - | - | 357 | - | 357 |
| 2022-07-15 | 357 | 357 | 357 | 357 | 100 | 357 |
| 2022-07-14 | - | - | - | 359 | - | 359 |
| 2022-07-13 | 359 | 359 | 359 | 359 | 100 | 359 |
| 2022-07-12 | 359 | 359 | 359 | 359 | 400 | 359 |
| 2022-07-11 | 361 | 361 | 361 | 361 | 1,400 | 361 |
| 2022-07-08 | 346 | 346 | 345 | 345 | 400 | 345 |
| 2022-07-07 | 347 | 347 | 345 | 345 | 400 | 345 |
| 2022-07-06 | 355 | 355 | 355 | 355 | 500 | 355 |
| 2022-07-05 | 362 | 368 | 355 | 368 | 700 | 368 |
| 2022-07-04 | 358 | 358 | 355 | 355 | 900 | 355 |
| 2022-07-01 | 369 | 375 | 368 | 374 | 900 | 374 |
| 2022-06-30 | 358 | 359 | 358 | 359 | 1,200 | 359 |
| 2022-06-29 | 354 | 383 | 354 | 356 | 1,900 | 356 |
| 2022-06-28 | 379 | 379 | 352 | 352 | 4,300 | 352 |
| 2022-06-27 | 370 | 380 | 370 | 379 | 600 | 379 |
| 2022-06-24 | 363 | 370 | 347 | 370 | 1,100 | 370 |
| 2022-06-23 | 363 | 363 | 363 | 363 | 600 | 363 |
| 2022-06-22 | 360 | 360 | 360 | 360 | 200 | 360 |
| 2022-06-21 | 368 | 369 | 355 | 367 | 4,500 | 367 |
| 2022-06-20 | 357 | 360 | 350 | 360 | 700 | 360 |
| 2022-06-17 | 351 | 359 | 351 | 359 | 2,400 | 359 |
| 2022-06-16 | 346 | 346 | 344 | 344 | 300 | 344 |
| 2022-06-15 | 353 | 356 | 353 | 355 | 1,100 | 355 |
| 2022-06-14 | 354 | 359 | 354 | 359 | 500 | 359 |
| 2022-06-13 | 343 | 354 | 343 | 354 | 700 | 354 |
| 2022-06-10 | 352 | 352 | 347 | 351 | 700 | 351 |
| 2022-06-09 | 357 | 357 | 348 | 348 | 2,900 | 348 |
| 2022-06-08 | 353 | 357 | 353 | 357 | 1,000 | 357 |
| 2022-06-07 | - | - | - | 355 | - | 355 |
| 2022-06-06 | 349 | 357 | 345 | 355 | 1,200 | 355 |
| 2022-06-03 | 345 | 352 | 345 | 349 | 1,100 | 349 |
| 2022-06-02 | 342 | 349 | 342 | 348 | 500 | 348 |
| 2022-06-01 | 342 | 342 | 342 | 342 | 800 | 342 |
| 2022-05-31 | - | - | - | 355 | - | 355 |
| 2022-05-30 | 355 | 355 | 355 | 355 | 100 | 355 |
| 2022-05-27 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2022-05-26 | 342 | 365 | 342 | 343 | 3,200 | 343 |
| 2022-05-25 | 341 | 341 | 336 | 336 | 300 | 336 |
| 2022-05-24 | 341 | 348 | 341 | 348 | 200 | 348 |
| 2022-05-23 | 351 | 354 | 341 | 341 | 800 | 341 |
| 2022-05-20 | 345 | 350 | 345 | 350 | 1,100 | 350 |
| 2022-05-19 | 331 | 344 | 330 | 344 | 1,600 | 344 |
| 2022-05-18 | 336 | 337 | 336 | 337 | 200 | 337 |
| 2022-05-17 | 332 | 332 | 331 | 331 | 600 | 331 |
| 2022-05-16 | 342 | 342 | 338 | 340 | 600 | 340 |
| 2022-05-13 | 354 | 354 | 352 | 352 | 600 | 352 |
| 2022-05-12 | 351 | 351 | 338 | 338 | 900 | 338 |
| 2022-05-11 | - | - | - | 359 | - | 359 |
| 2022-05-10 | 360 | 360 | 359 | 359 | 1,000 | 359 |
| 2022-05-09 | 351 | 366 | 351 | 360 | 1,800 | 360 |
| 2022-05-06 | 350 | 361 | 343 | 355 | 2,500 | 355 |
| 2022-05-02 | 346 | 346 | 336 | 337 | 700 | 337 |
| 2022-04-28 | 345 | 348 | 345 | 348 | 300 | 348 |
| 2022-04-27 | 345 | 345 | 339 | 339 | 900 | 339 |
| 2022-04-26 | 348 | 353 | 335 | 353 | 900 | 353 |
| 2022-04-25 | 342 | 342 | 342 | 342 | 100 | 342 |
| 2022-04-22 | - | - | - | 350 | - | 350 |
| 2022-04-21 | - | - | - | 352 | - | 352 |
| 2022-04-20 | 351 | 352 | 351 | 352 | 200 | 352 |
| 2022-04-19 | 352 | 358 | 345 | 346 | 1,000 | 346 |
| 2022-04-18 | 348 | 348 | 340 | 345 | 400 | 345 |
| 2022-04-15 | 346 | 349 | 344 | 344 | 800 | 344 |
| 2022-04-14 | 338 | 339 | 338 | 339 | 600 | 339 |
| 2022-04-13 | 352 | 352 | 346 | 346 | 800 | 346 |
| 2022-04-12 | 355 | 360 | 341 | 341 | 1,700 | 341 |
| 2022-04-11 | 359 | 359 | 345 | 358 | 300 | 358 |
| 2022-04-08 | 336 | 361 | 336 | 357 | 2,800 | 357 |
| 2022-04-07 | 342 | 343 | 340 | 343 | 800 | 343 |
| 2022-04-06 | 334 | 345 | 332 | 332 | 2,400 | 332 |
| 2022-04-05 | 350 | 353 | 332 | 332 | 5,300 | 332 |
| 2022-04-04 | 342 | 344 | 342 | 344 | 200 | 344 |
| 2022-04-01 | 328 | 348 | 328 | 338 | 1,900 | 338 |
| 2022-03-31 | 345 | 345 | 344 | 344 | 200 | 344 |
| 2022-03-30 | - | - | - | 350 | - | 350 |
| 2022-03-29 | 349 | 350 | 348 | 350 | 1,300 | 350 |
| 2022-03-28 | 339 | 343 | 339 | 343 | 300 | 343 |
| 2022-03-25 | 336 | 343 | 336 | 343 | 200 | 343 |
| 2022-03-24 | 335 | 336 | 335 | 336 | 300 | 336 |
| 2022-03-23 | 337 | 337 | 318 | 336 | 4,500 | 336 |
| 2022-03-22 | 329 | 329 | 329 | 329 | 300 | 329 |
| 2022-03-18 | 330 | 330 | 330 | 330 | 600 | 330 |
| 2022-03-17 | - | - | - | 355 | - | 355 |
| 2022-03-16 | - | - | - | 355 | - | 355 |
| 2022-03-15 | - | - | - | 355 | - | 355 |
| 2022-03-14 | - | - | - | 355 | - | 355 |
| 2022-03-11 | 340 | 355 | 340 | 355 | 700 | 355 |
| 2022-03-10 | - | - | - | 334 | - | 334 |
| 2022-03-09 | 308 | 338 | 304 | 304 | 3,800 | 304 |
| 2022-03-08 | - | - | - | 326 | - | 326 |
| 2022-03-07 | - | - | - | 326 | - | 326 |
| 2022-03-04 | - | - | - | 335 | - | 335 |
| 2022-03-03 | - | - | - | 335 | - | 335 |
| 2022-03-02 | - | - | - | 335 | - | 335 |
| 2022-03-01 | - | - | - | 335 | - | 335 |
| 2022-02-28 | 306 | 335 | 306 | 335 | 1,700 | 335 |
| 2022-02-25 | - | - | - | 314 | - | 314 |
| 2022-02-24 | 314 | 314 | 314 | 314 | 100 | 314 |
| 2022-02-22 | 306 | 306 | 306 | 306 | 100 | 306 |
| 2022-02-21 | 309 | 321 | 309 | 321 | 500 | 321 |
| 2022-02-18 | 305 | 305 | 300 | 300 | 900 | 300 |
| 2022-02-17 | 309 | 310 | 297 | 302 | 1,300 | 302 |
| 2022-02-16 | 318 | 318 | 318 | 318 | 500 | 318 |
| 2022-02-15 | 320 | 320 | 310 | 310 | 200 | 310 |
| 2022-02-14 | 321 | 321 | 321 | 321 | 200 | 321 |
| 2022-02-10 | 311 | 318 | 305 | 318 | 1,500 | 318 |
| 2022-02-09 | - | - | - | 318 | - | 318 |
| 2022-02-08 | - | - | - | 318 | - | 318 |
| 2022-02-07 | - | - | - | 326 | - | 326 |
| 2022-02-04 | 306 | 326 | 306 | 326 | 2,400 | 326 |
| 2022-02-03 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2022-02-02 | - | - | - | 322 | - | 322 |
| 2022-02-01 | 322 | 322 | 322 | 322 | 100 | 322 |
| 2022-01-31 | 324 | 324 | 324 | 324 | 1,000 | 324 |
| 2022-01-28 | 303 | 303 | 300 | 300 | 300 | 300 |
| 2022-01-27 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2022-01-26 | 311 | 311 | 311 | 311 | 100 | 311 |
| 2022-01-25 | - | - | - | 324 | - | 324 |
| 2022-01-24 | 324 | 324 | 324 | 324 | 100 | 324 |
| 2022-01-21 | 322 | 322 | 307 | 307 | 1,700 | 307 |
| 2022-01-20 | 320 | 330 | 320 | 326 | 1,200 | 326 |
| 2022-01-19 | 325 | 328 | 321 | 328 | 1,000 | 328 |
| 2022-01-18 | 335 | 335 | 335 | 335 | 100 | 335 |
| 2022-01-17 | 342 | 342 | 324 | 326 | 1,200 | 326 |
| 2022-01-14 | 331 | 342 | 330 | 342 | 900 | 342 |
| 2022-01-13 | 322 | 355 | 322 | 355 | 1,500 | 355 |
| 2022-01-12 | 334 | 337 | 321 | 321 | 1,300 | 321 |
| 2022-01-11 | 342 | 345 | 333 | 345 | 2,300 | 345 |
| 2022-01-07 | 347 | 355 | 322 | 334 | 3,300 | 334 |
| 2022-01-06 | 312 | 378 | 312 | 338 | 19,200 | 338 |
| 2022-01-05 | 312 | 312 | 312 | 312 | 100 | 312 |
| 2022-01-04 | 312 | 312 | 312 | 312 | 100 | 312 |
分割・併合履歴 ： [2013-06-12]1株→3株
