Insteel Industries Inc. Common Stockのデータ

Insteel Industries Inc. Common Stockの基本情報

名前 Insteel Industries Inc. Common Stock
ティッカー IIIN
国 United States
上場年 nan
セクター Capital Goods

Insteel Industries Inc. Common Stockの過去1年の値動き

Date High Low Open Close Volume Adj Close
2021-02-16 29.87 29.28 29.28 29.43 70000.0 29.43
2021-02-12 29.39 28.8 28.98 29.36 39100.0 29.36
2021-02-11 29.41 28.5 29.11 29.22 87900.0 29.22
2021-02-10 29.39 28.6 29.19 29.09 53900.0 29.09
2021-02-09 29.4 28.59 28.88 29.19 84100.0 29.19
2021-02-08 28.75 27.34 27.42 28.71 45800.0 28.71
2021-02-05 27.61 26.78 27.5 27.41 64100.0 27.41
2021-02-04 27.35 25.9 26.17 27.14 47200.0 27.14
2021-02-03 26.5 25.37 26.08 26.16 37400.0 26.16
2021-02-02 26.45 25.36 26.25 26.24 78800.0 26.24
2021-02-01 26.44 25.24 25.47 25.75 88500.0 25.75
2021-01-29 26.39 25.0 25.91 25.24 68700.0 25.24
2021-01-28 26.72 25.51 26.72 25.92 89500.0 25.92
2021-01-27 26.7 25.37 26.44 26.4 101400.0 26.4
2021-01-26 27.93 26.47 27.53 27.02 90000.0 27.02
2021-01-25 27.7 26.71 27.3 27.48 130100.0 27.48
2021-01-22 27.35 26.12 27.28 27.18 145700.0 27.18
2021-01-21 28.16 26.39 27.5 27.1 230200.0 27.1
2021-01-20 26.2 25.15 25.26 26.14 114500.0 26.14
2021-01-19 25.72 24.45 24.83 25.29 88300.0 25.29
2021-01-15 24.9 24.22 24.9 24.41 44000.0 24.41
2021-01-14 25.62 24.26 25.31 25.4 63800.0 25.4
2021-01-13 25.49 24.62 25.42 25.05 60300.0 25.05
2021-01-12 25.83 24.6 24.7 25.62 58900.0 25.62
2021-01-11 24.77 24.14 24.14 24.7 41700.0 24.7
2021-01-08 25.74 24.27 25.74 24.57 54500.0 24.57
2021-01-07 25.67 24.66 25.27 25.44 84000.0 25.44
2021-01-06 25.68 24.25 24.25 25.17 232700.0 25.17
2021-01-05 24.23 23.03 23.03 24.0 78600.0 24.0
2021-01-04 23.13 22.2 22.42 22.95 73300.0 22.95
2020-12-31 22.46 22.09 22.12 22.27 36000.0 22.27
2020-12-30 22.97 22.09 22.54 22.25 34100.0 22.25
2020-12-29 23.36 22.1 23.36 22.45 47300.0 22.45
2020-12-28 23.77 22.91 23.32 23.37 127600.0 23.37
2020-12-24 23.13 22.71 22.96 23.06 30800.0 23.06
2020-12-23 22.98 22.21 22.6 22.76 103000.0 22.76
2020-12-22 23.28 22.13 22.88 22.42 56100.0 22.42
2020-12-21 23.65 22.45 23.08 22.75 184600.0 22.75
2020-12-18 24.44 23.49 24.3 23.51 404600.0 23.51
2020-12-17 24.61 24.0 24.29 24.3 61600.0 24.3
2020-12-16 24.4 23.85 24.33 24.13 54200.0 24.13
2020-12-15 24.29 23.14 23.21 24.28 61000.0 24.28
2020-12-14 23.97 22.85 23.74 23.14 76800.0 23.14
2020-12-11 24.05 23.22 23.68 23.55 36600.0 23.55
2020-12-10 24.33 23.6 24.33 23.95 45200.0 23.95
2020-12-09 24.61 24.2 24.39 24.51 44800.0 24.51
2020-12-08 24.47 23.59 23.83 24.31 70800.0 24.31
2020-12-07 24.17 23.71 23.94 24.08 42800.0 24.08
2020-12-04 24.24 23.01 23.01 23.94 43100.0 23.94
2020-12-03 23.49 22.6 23.37 23.26 45800.0 23.26
2020-12-02 23.53 22.81 23.05 23.23 117200.0 23.23
2020-12-01 23.66 23.0 23.58 23.2 56900.0 23.2
2020-11-30 24.72 22.85 23.43 23.13 128800.0 23.13
2020-11-27 25.57 24.81 25.5 25.26 55100.0 23.73
2020-11-25 25.9 25.3 25.74 25.5 79100.0 23.96
2020-11-24 25.85 25.23 25.49 25.76 114300.0 24.2
2020-11-23 25.91 24.89 25.43 25.28 105500.0 23.75
2020-11-20 25.42 24.8 25.16 25.31 69600.0 23.78
2020-11-19 25.43 24.74 25.09 25.35 105400.0 23.81
2020-11-18 25.62 24.95 25.14 24.99 100500.0 23.48
2020-11-17 24.9 23.61 24.73 24.61 86900.0 23.12
2020-11-16 24.74 23.18 24.12 24.74 103300.0 23.24
2020-11-13 23.82 23.08 23.49 23.46 46000.0 22.04
2020-11-12 24.73 22.7 23.81 23.17 70900.0 21.77
2020-11-11 24.62 23.27 24.62 24.07 26800.0 22.61
2020-11-10 25.23 23.8 23.8 24.6 61800.0 23.11
2020-11-09 24.77 23.05 24.1 23.44 80200.0 22.02
2020-11-06 22.97 21.98 22.97 22.28 43400.0 20.93
2020-11-05 23.05 21.59 22.35 22.84 43700.0 21.46
2020-11-04 22.45 21.41 22.03 22.35 80700.0 21.0
2020-11-03 22.46 21.49 21.71 22.31 49400.0 20.96
2020-11-02 21.86 20.63 21.8 21.19 74600.0 19.91
2020-10-30 22.05 21.18 21.32 21.76 66300.0 20.44
2020-10-29 21.79 20.94 21.79 21.32 68000.0 20.03
2020-10-28 21.02 20.32 20.45 20.55 37900.0 19.31
2020-10-27 21.83 20.9 21.22 21.06 57200.0 19.78
2020-10-26 21.67 20.92 21.23 21.33 45100.0 20.04
2020-10-23 21.98 21.27 21.3 21.61 31900.0 20.3
2020-10-22 22.98 20.66 21.49 21.34 72500.0 20.05
2020-10-21 21.43 20.74 20.87 20.99 49100.0 19.72
2020-10-20 21.01 20.55 20.99 20.95 88300.0 19.68
2020-10-19 21.31 20.71 21.21 21.0 57900.0 19.73
2020-10-16 21.27 20.6 21.27 21.0 53700.0 19.73
2020-10-15 21.5 19.92 20.12 21.36 73800.0 20.07
2020-10-14 20.64 20.03 20.35 20.3 45400.0 19.07
2020-10-13 20.6 18.83 20.39 20.39 74900.0 19.15
2020-10-12 20.7 19.99 20.55 20.6 61400.0 19.35
2020-10-09 21.25 20.31 20.95 20.51 63100.0 19.27
2020-10-08 21.0 19.49 20.49 20.74 49800.0 19.48
2020-10-07 20.34 19.82 20.09 20.15 100000.0 18.93
2020-10-06 20.42 19.27 19.88 20.01 87000.0 18.8
2020-10-05 19.87 18.92 18.95 19.7 49900.0 18.51
2020-10-02 19.13 18.11 18.3 18.95 44100.0 17.8
2020-10-01 18.96 18.36 18.68 18.83 39800.0 17.69
2020-09-30 19.14 18.61 18.78 18.7 59600.0 17.57
2020-09-29 18.87 18.12 18.6 18.79 41100.0 17.65
2020-09-28 19.03 18.4 18.4 18.68 52900.0 17.55
2020-09-25 18.56 17.7 17.7 18.08 67100.0 16.98
2020-09-24 18.17 17.24 17.43 17.92 63700.0 16.83
2020-09-23 18.03 17.43 17.45 17.49 132900.0 16.43
2020-09-22 17.51 16.81 17.12 17.5 187600.0 16.44
2020-09-21 18.41 16.96 18.41 17.18 60700.0 16.14
2020-09-18 19.74 18.84 19.37 18.99 202800.0 17.84
2020-09-17 19.3 18.8 18.81 19.16 113900.0 18.0
2020-09-16 19.27 18.11 18.15 19.15 88000.0 17.99
2020-09-15 18.26 17.79 17.98 17.98 53900.0 16.89
2020-09-14 17.93 17.41 17.57 17.88 45300.0 16.8
2020-09-11 18.01 17.27 17.78 17.43 58400.0 16.37
2020-09-10 18.18 17.52 18.11 17.6 51100.0 16.53
2020-09-09 18.57 18.1 18.13 18.2 53300.0 17.07
2020-09-08 18.38 17.22 17.66 18.01 65100.0 16.89
2020-09-04 18.73 17.67 18.44 18.0 48100.0 16.88
2020-09-03 19.2 17.86 19.14 18.03 60500.0 16.91
2020-09-02 19.33 18.95 19.02 19.17 39500.0 17.98
2020-09-01 19.14 18.28 18.42 19.08 48900.0 17.89
2020-08-31 18.78 18.2 18.59 18.44 278900.0 17.29
2020-08-28 18.88 18.49 18.88 18.69 30500.0 17.53
2020-08-27 19.37 18.64 18.89 18.7 32100.0 17.54
2020-08-26 19.04 18.64 18.87 18.79 28800.0 17.62
2020-08-25 19.22 18.66 19.13 18.9 40300.0 17.73
2020-08-24 19.11 18.65 18.74 19.08 50400.0 17.89
2020-08-21 18.66 18.19 18.49 18.48 109700.0 17.33
2020-08-20 18.77 18.09 18.16 18.58 55500.0 17.43
2020-08-19 18.89 18.35 18.82 18.44 66300.0 17.29
2020-08-18 19.32 18.65 19.32 18.72 56000.0 17.56
2020-08-17 19.43 19.1 19.22 19.32 45200.0 18.12
2020-08-14 19.3 18.67 18.74 19.23 72600.0 18.04
2020-08-13 19.45 18.46 19.45 18.87 87500.0 17.7
2020-08-12 20.0 19.44 20.0 19.61 52200.0 18.39
2020-08-11 20.62 19.69 20.28 19.86 114800.0 18.63
2020-08-10 20.36 19.79 19.85 20.13 70500.0 18.88
2020-08-07 19.86 19.18 19.18 19.85 61100.0 18.62
2020-08-06 19.45 19.1 19.12 19.28 55200.0 18.08
2020-08-05 19.45 18.96 19.25 19.12 116900.0 17.93
2020-08-04 19.21 18.73 18.84 18.99 58300.0 17.81
2020-08-03 19.04 18.6 18.75 18.89 43600.0 17.72
2020-07-31 18.82 18.1 18.73 18.64 66600.0 17.48
2020-07-30 19.22 18.19 18.93 18.87 52700.0 17.7
2020-07-29 19.37 17.8 18.89 19.25 64400.0 18.05
2020-07-28 19.52 18.89 19.4 18.92 90400.0 17.74
2020-07-27 19.71 18.96 19.33 19.59 68900.0 18.37
2020-07-24 20.14 19.17 19.87 19.37 85000.0 18.17
2020-07-23 20.08 19.54 19.63 19.91 92500.0 18.67
2020-07-22 20.19 19.28 19.62 19.76 143600.0 18.53
2020-07-21 20.09 19.2 19.4 19.76 163400.0 18.53
2020-07-20 19.63 18.77 19.57 19.19 82000.0 18.0
2020-07-17 20.16 19.09 19.09 19.76 133900.0 18.53
2020-07-16 20.88 18.68 20.88 19.27 137700.0 18.07
2020-07-15 20.14 19.15 19.42 19.84 141500.0 18.61
2020-07-14 19.36 18.65 18.72 19.31 47800.0 18.11
2020-07-13 19.14 18.42 18.82 18.6 52900.0 17.44
2020-07-10 18.67 18.02 18.36 18.56 39300.0 17.41
2020-07-09 19.04 17.92 18.9 18.27 59400.0 17.14
2020-07-08 19.07 18.6 18.69 18.98 88100.0 17.8
2020-07-07 19.16 18.71 18.96 18.8 83500.0 17.63
2020-07-06 19.46 19.02 19.46 19.18 60000.0 17.99
2020-07-02 19.55 18.94 19.26 19.03 64400.0 17.85
2020-07-01 19.98 18.59 19.23 18.72 87100.0 17.56
2020-06-30 19.18 18.39 18.48 19.07 70800.0 17.89
2020-06-29 18.64 17.51 17.51 18.61 71000.0 17.45
2020-06-26 17.71 16.84 17.48 17.23 142800.0 16.16
2020-06-25 17.78 16.91 17.08 17.76 69200.0 16.66
2020-06-24 17.77 17.05 17.75 17.29 70900.0 16.22
2020-06-23 18.33 17.25 17.66 18.11 96900.0 16.99
2020-06-22 17.52 16.75 16.91 17.46 48200.0 16.38
2020-06-19 17.78 17.0 17.78 17.02 112600.0 15.96
2020-06-18 18.01 16.93 17.3 17.43 75800.0 16.35
2020-06-17 18.35 17.54 18.35 17.54 75600.0 16.45
2020-06-16 18.82 17.74 17.92 18.28 299400.0 17.14
2020-06-15 17.19 16.27 16.27 16.94 85000.0 15.89
2020-06-12 17.88 16.39 17.48 16.9 76800.0 15.85
2020-06-11 18.15 16.88 17.77 16.95 78900.0 15.9
2020-06-10 20.0 18.76 19.88 18.84 94400.0 17.64
2020-06-09 21.27 20.17 20.73 20.74 54400.0 19.42
2020-06-08 21.57 20.92 21.28 21.15 91300.0 19.8
2020-06-05 21.45 19.74 20.21 21.11 122800.0 19.77
2020-06-04 19.48 18.04 18.23 19.25 79200.0 18.03
2020-06-03 18.83 18.03 18.18 18.46 53500.0 17.29
2020-06-02 18.04 17.59 17.84 17.85 32200.0 16.71
2020-06-01 18.25 17.68 17.8 17.68 256100.0 16.56
2020-05-29 17.75 17.12 17.61 17.65 71700.0 16.53
2020-05-28 18.74 17.61 18.74 17.77 72100.0 16.64
2020-05-27 18.69 17.13 17.92 18.53 80600.0 17.35
2020-05-26 18.15 17.39 17.39 17.55 70400.0 16.43
2020-05-22 16.74 16.39 16.74 16.65 76800.0 15.59
2020-05-21 17.06 16.39 16.75 16.58 74500.0 15.53
2020-05-20 16.76 16.01 16.19 16.7 69100.0 15.64
2020-05-19 16.5 15.75 16.5 15.77 80600.0 14.77
2020-05-18 16.78 15.82 15.82 16.52 87200.0 15.47
2020-05-15 15.32 14.42 14.52 15.17 76100.0 14.21
2020-05-14 14.7 13.54 14.25 14.66 71500.0 13.73
2020-05-13 15.25 14.26 15.17 14.53 108100.0 13.61
2020-05-12 16.36 15.27 16.33 15.3 86800.0 14.33
2020-05-11 16.98 16.13 16.98 16.34 86400.0 15.3
2020-05-08 17.35 16.9 16.97 17.05 80000.0 15.97
2020-05-07 16.7 16.12 16.58 16.6 88700.0 15.54
2020-05-06 16.78 16.1 16.72 16.21 66600.0 15.18
2020-05-05 17.75 16.56 17.53 16.75 64200.0 15.68
2020-05-04 17.57 16.72 17.04 17.13 56900.0 16.04
2020-05-01 17.44 16.74 17.13 17.35 118800.0 16.25
2020-04-30 18.47 17.51 18.45 17.57 81200.0 16.45
2020-04-29 19.23 18.64 19.16 18.75 257000.0 17.56
2020-04-28 18.94 17.8 17.82 18.4 166900.0 17.23
2020-04-27 17.57 16.46 16.46 17.33 95300.0 16.23
2020-04-24 16.47 15.74 16.18 16.33 83300.0 15.29
2020-04-23 16.37 15.74 16.1 16.2 113800.0 15.17
2020-04-22 16.63 15.84 16.63 16.0 149200.0 14.98
2020-04-21 16.63 15.98 16.44 16.19 104100.0 15.16
2020-04-20 17.33 16.51 16.87 16.6 105200.0 15.54
2020-04-17 18.25 16.61 17.89 17.13 135600.0 16.04
2020-04-16 18.61 16.18 16.19 17.52 200300.0 16.41
2020-04-15 15.5 14.8 15.18 15.23 104500.0 14.26
2020-04-14 16.59 15.25 15.95 15.75 64200.0 14.75
2020-04-13 15.61 14.88 15.47 15.44 74100.0 14.46
2020-04-09 15.97 15.15 15.23 15.66 106200.0 14.66
2020-04-08 15.18 13.98 14.05 14.72 118600.0 13.78
2020-04-07 15.17 13.56 14.63 13.71 99900.0 12.84
2020-04-06 14.64 13.7 14.0 14.01 118000.0 13.12
2020-04-03 13.56 13.04 13.56 13.33 110000.0 12.48
2020-04-02 13.66 12.67 12.89 13.5 154100.0 12.64
2020-04-01 13.16 12.51 12.76 12.87 349600.0 12.05
2020-03-31 13.85 13.13 13.35 13.25 174300.0 12.41
2020-03-30 14.6 12.85 14.1 13.4 212000.0 12.55
2020-03-27 15.27 13.78 15.08 13.79 338600.0 12.91
2020-03-26 15.19 13.81 14.4 15.17 152900.0 14.21
2020-03-25 14.51 13.08 13.47 14.1 112900.0 13.2
2020-03-24 13.76 12.3 13.76 13.36 372200.0 12.51
2020-03-23 12.77 10.67 11.49 12.62 88200.0 11.82
2020-03-20 12.58 10.93 12.58 11.32 158300.0 10.6
2020-03-19 12.97 10.55 10.89 12.4 165300.0 11.61
2020-03-18 13.0 10.57 12.87 10.89 115300.0 10.2
2020-03-17 13.65 10.93 12.05 13.37 131700.0 12.52
2020-03-16 14.89 10.0 11.11 11.18 127800.0 10.47
2020-03-13 13.85 12.42 13.71 13.83 99900.0 12.95
2020-03-12 15.22 12.84 14.84 13.03 87700.0 12.2
2020-03-11 17.33 15.83 17.22 16.1 74700.0 15.05
2020-03-10 18.68 17.09 18.68 17.63 81700.0 16.48
2020-03-09 18.34 17.1 17.72 18.13 122100.0 16.95
2020-03-06 19.44 18.46 18.72 19.1 94100.0 17.85
2020-03-05 19.72 19.1 19.5 19.47 141100.0 18.2
2020-03-04 20.1 19.37 19.93 20.04 74400.0 18.73
2020-03-03 20.78 19.44 20.46 19.55 147200.0 18.27
2020-03-02 20.61 19.45 19.9 20.54 137900.0 19.2
2020-02-28 20.25 19.51 19.75 19.89 108200.0 18.59
2020-02-27 21.27 20.09 20.51 20.41 134000.0 19.08
2020-02-26 21.74 20.87 21.57 20.94 178700.0 19.57
2020-02-25 21.96 21.44 21.91 21.45 192000.0 20.05
2020-02-24 22.05 21.1 21.41 21.9 75500.0 20.47
2020-02-21 22.5 21.93 22.5 22.32 40300.0 20.86
2020-02-20 22.65 22.16 22.16 22.58 43300.0 21.1
2020-02-19 22.48 21.85 21.97 22.2 50600.0 20.75
2020-02-18 22.21 21.65 22.21 21.93 38800.0 20.5