6656 インスペック(株) 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
2022-12-081,2411,2441,2021,20714,6001,207
2022-12-071,2411,2601,2411,2466,5001,246
2022-12-061,2601,2681,2361,2527,2001,252
2022-12-051,2831,2951,2611,2616,1001,261
2022-12-021,2981,2981,2761,2834,7001,283
2022-12-011,2671,2981,2671,29813,5001,298
2022-11-301,2791,2951,2651,26512,2001,265
2022-11-291,3101,3121,2901,3095,6001,309
2022-11-281,3291,3301,3081,3108,6001,310
2022-11-251,3051,3401,3041,33010,2001,330
2022-11-241,2941,3451,2941,31215,1001,312
2022-11-221,2901,3171,2821,29812,6001,298
2022-11-211,3001,3091,2781,2909,1001,290
2022-11-181,3501,3681,2981,30326,4001,303
2022-11-171,3011,3501,3001,34131,3001,341
2022-11-161,2471,3451,2461,29035,5001,290
2022-11-151,2301,2481,2231,23114,0001,231
2022-11-141,2371,2371,2251,2305,0001,230
2022-11-111,2501,2501,2261,2276,8001,227
2022-11-101,2291,2331,2221,2266,0001,226
2022-11-091,2231,2521,2231,23010,6001,230
2022-11-081,2811,2861,2121,25221,7001,252
2022-11-071,3011,3281,2741,28144,9001,281
2022-11-041,4721,4801,3101,341336,1001,341
2022-11-021,2081,2081,1931,2024,6001,202
2022-11-011,1991,2081,1981,20810,8001,208
2022-10-311,1971,2011,1921,1996,1001,199
2022-10-281,1901,1991,1861,19211,9001,192
2022-10-271,1921,2001,1861,20011,8001,200
2022-10-261,2001,2261,1921,19212,1001,192
2022-10-251,1921,2111,1881,19812,8001,198
2022-10-241,1941,2031,1871,1959,4001,195
2022-10-211,2001,2001,1841,19413,3001,194
2022-10-201,1911,2001,1901,1994,5001,199
2022-10-191,1911,1991,1881,1997,1001,199
2022-10-181,1931,2001,1911,1925,2001,192
2022-10-171,1861,1981,1841,1984,7001,198
2022-10-141,1931,1991,1871,1933,9001,193
2022-10-131,1991,1991,1891,1896,2001,189
2022-10-121,1951,1991,1881,19910,2001,199
2022-10-111,2181,2191,1951,19715,5001,197
2022-10-071,2021,2171,2021,2152,1001,215
2022-10-061,1941,2241,1941,22411,4001,224
2022-10-051,2121,2121,1981,1984,4001,198
2022-10-041,2061,2111,2061,2074,5001,207
2022-10-031,1891,2061,1891,2066,8001,206
2022-09-301,1981,2001,1881,1888,5001,188
2022-09-291,1971,2001,1941,1994,6001,199
2022-09-281,2041,2041,1951,19612,2001,196
2022-09-271,2241,2241,2031,2044,7001,204
2022-09-261,2151,2161,2011,20210,7001,202
2022-09-221,2351,2391,2171,23115,0001,231
2022-09-211,2531,2531,2361,2369,9001,236
2022-09-201,2641,2661,2501,2538,2001,253
2022-09-161,2641,2641,2501,2556,1001,255
2022-09-151,2601,2601,2521,2607,2001,260
2022-09-141,2481,2661,2351,26018,2001,260
2022-09-131,2711,2781,2471,26212,4001,262
2022-09-121,2751,2981,2411,24165,8001,241
2022-09-091,2811,3381,2811,32243,0001,322
2022-09-081,2881,2881,2781,2782,6001,278
2022-09-071,2831,2841,2711,2729,8001,272
2022-09-061,2851,3141,2751,28610,6001,286
2022-09-051,2921,2941,2611,2854,8001,285
2022-09-021,2961,2961,2561,2928,1001,292
2022-09-011,3191,3351,2851,29610,9001,296
2022-08-311,3161,3371,3161,32512,0001,325
2022-08-301,3621,3651,3451,3549,3001,354
2022-08-291,3081,4001,3021,36922,2001,369
2022-08-261,3641,3641,3461,35411,2001,354
2022-08-251,3641,3691,3551,3555,5001,355
2022-08-241,3561,3681,3501,3648,9001,364
2022-08-231,3391,3791,3391,36311,3001,363
2022-08-221,3391,3851,3311,35429,7001,354
2022-08-191,4031,4031,3301,35441,2001,354
2022-08-181,3201,4101,3111,39568,5001,395
2022-08-171,2621,3411,2621,33387,8001,333
2022-08-161,2451,2571,2441,25722,4001,257
2022-08-151,2341,2501,2321,24514,8001,245
2022-08-121,2291,2391,2271,23412,0001,234
2022-08-101,2301,2311,2221,2293,1001,229
2022-08-091,2151,2371,2151,23021,6001,230
2022-08-081,2381,2401,2321,2397,5001,239
2022-08-051,2371,2511,2371,24226,2001,242
2022-08-041,2361,2461,2341,2379,5001,237
2022-08-031,2351,2421,2351,23611,2001,236
2022-08-021,2481,2481,2381,2446,1001,244
2022-08-011,2321,2451,2261,24217,3001,242
2022-07-291,2241,2351,2211,23213,3001,232
2022-07-281,2391,2391,2171,23314,9001,233
2022-07-271,2401,2441,2211,22529,9001,225
2022-07-261,2261,2471,2261,22619,6001,226
2022-07-251,2351,2441,2301,2316,3001,231
2022-07-221,2481,2481,2281,24310,0001,243
2022-07-211,2071,2451,2071,23812,0001,238
2022-07-201,2251,2501,2251,23721,2001,237
2022-07-191,2061,2381,2061,22511,4001,225
2022-07-151,2221,2231,2101,2214,0001,221
2022-07-141,2001,2341,2001,22215,5001,222
2022-07-131,2161,2201,2001,20010,5001,200
2022-07-121,2431,2431,2151,2299,3001,229
2022-07-111,2171,2451,2151,24315,3001,243
2022-07-081,1961,2291,1901,21119,5001,211
2022-07-071,1851,2001,1721,19615,1001,196
2022-07-061,1741,2031,1741,20330,6001,203
2022-07-051,1561,1931,1501,19026,9001,190
2022-07-041,1901,1951,1511,16134,9001,161
2022-07-011,2201,2201,1931,19522,8001,195
2022-06-301,2461,2461,2181,21821,1001,218
2022-06-291,2581,2581,2321,25620,2001,256
2022-06-281,2341,2601,2341,25620,9001,256
2022-06-271,2521,2631,2381,24351,6001,243
2022-06-241,2251,2521,2161,25026,5001,250
2022-06-231,1951,2231,1851,22211,7001,222
2022-06-221,2641,2641,1871,19545,0001,195
2022-06-211,2441,2621,2381,26239,0001,262
2022-06-201,2611,2611,1921,22137,0001,221
2022-06-171,2731,2731,2321,25342,0001,253
2022-06-161,3431,3651,3181,31822,1001,318
2022-06-151,4761,4801,3181,327103,8001,327
2022-06-141,5001,5121,4381,49938,5001,499
2022-06-131,4521,5571,4351,521101,5001,521
2022-06-101,6811,7301,6591,71663,2001,716
2022-06-091,6351,7001,6111,70076,7001,700
2022-06-081,6581,6781,6091,635140,7001,635
2022-06-071,5711,5901,5561,57837,5001,578
2022-06-061,5691,5871,5571,58746,8001,587
2022-06-031,5331,5571,5181,55325,8001,553
2022-06-021,4931,5371,4931,53328,0001,533
2022-06-011,4801,5161,4801,50745,9001,507
2022-05-311,4821,4861,4731,48511,8001,485
2022-05-301,4741,4891,4731,48526,7001,485
2022-05-271,4741,4741,4501,47414,7001,474
2022-05-261,4641,4751,4641,4749,7001,474
2022-05-251,4701,4751,4501,47010,5001,470
2022-05-241,4801,4811,4391,4708,5001,470
2022-05-231,4701,4801,4341,48037,4001,480
2022-05-201,4371,4651,4261,45516,4001,455
2022-05-191,3831,4551,3831,44611,3001,446
2022-05-181,3881,4391,3821,43913,3001,439
2022-05-171,3871,4271,3701,41515,0001,415
2022-05-161,3721,4101,3721,4019,4001,401
2022-05-131,3611,4331,3341,43228,3001,432
2022-05-121,4201,4201,3351,33518,8001,335
2022-05-111,4301,4331,4011,4244,7001,424
2022-05-101,4001,4301,3661,43012,8001,430
2022-05-091,4261,4431,4231,4339,5001,433
2022-05-061,4681,4681,4411,4456,1001,445
2022-05-021,4291,4701,4161,46811,9001,468
2022-04-281,4381,4661,4261,45910,8001,459
2022-04-271,4491,4721,4271,44920,4001,449
2022-04-261,4491,4491,3971,43519,8001,435
2022-04-251,4301,4481,4101,4319,4001,431
2022-04-221,4561,4751,4351,4596,4001,459
2022-04-211,4541,4771,4401,45620,9001,456
2022-04-201,4481,4751,4081,43018,8001,430
2022-04-191,4091,4401,3981,4379,3001,437
2022-04-181,3891,4101,3551,3955,2001,395
2022-04-151,4241,4241,3681,38514,7001,385
2022-04-141,4291,4441,3981,4248,8001,424
2022-04-131,3261,4701,3261,43326,8001,433
2022-04-121,3001,3671,2971,31516,2001,315
2022-04-111,3761,3761,3451,3477,4001,347
2022-04-081,3811,3991,3771,3935,0001,393
2022-04-071,4301,4301,3721,3816,5001,381
2022-04-061,4451,4451,4181,4416,7001,441
2022-04-051,4691,4701,4311,45011,7001,450
2022-04-041,4661,4661,4351,4566,7001,456
2022-04-011,4361,4501,4261,4498,3001,449
2022-03-311,4231,4661,4231,46624,7001,466
2022-03-301,4201,4551,4041,44880,9001,448
2022-03-291,4181,4201,3931,42013,8001,420
2022-03-281,4501,4541,3991,41815,0001,418
2022-03-251,4241,4701,4131,44025,6001,440
2022-03-241,3601,4241,3601,42418,2001,424
2022-03-231,3441,3821,3351,36132,3001,361
2022-03-221,3701,3701,3051,31419,0001,314
2022-03-181,3201,3561,3201,34526,7001,345
2022-03-171,2561,3201,2561,29827,0001,298
2022-03-161,2541,2751,2501,25211,8001,252
2022-03-151,2591,2771,2321,23518,3001,235
2022-03-141,2231,3011,2231,27312,2001,273
2022-03-111,2631,3081,2391,25319,7001,253
2022-03-101,2641,3001,2511,26732,1001,267
2022-03-091,1801,2321,1501,20446,6001,204
2022-03-081,1791,2991,1771,19279,2001,192
2022-03-071,3851,3861,3011,30859,3001,308
2022-03-041,5241,5241,4321,43228,7001,432
2022-03-031,5601,5631,5121,52432,4001,524
2022-03-021,5001,5491,5001,54015,2001,540
2022-03-011,5031,5571,4921,54732,9001,547
2022-02-281,4781,5131,4581,48823,2001,488
2022-02-251,4191,4841,4061,47882,0001,478
2022-02-241,4401,4591,3621,37458,5001,374
2022-02-221,4901,5231,4491,46254,0001,462
2022-02-211,5601,6171,5151,53056,1001,530
2022-02-181,4951,5881,4951,57833,9001,578
2022-02-171,5181,5601,5041,52325,0001,523
2022-02-161,5341,5411,5001,51817,4001,518
2022-02-151,5241,5381,4521,46718,2001,467
2022-02-141,4951,5211,4731,50019,6001,500
2022-02-101,5461,5641,5211,54523,1001,545
2022-02-091,4401,5301,4401,53053,2001,530
2022-02-081,4711,5391,4211,42251,1001,422
2022-02-071,5131,5351,4751,50241,3001,502
2022-02-041,5101,5571,5101,53628,7001,536
2022-02-031,6001,6001,5281,54546,8001,545
2022-02-021,5621,6321,5441,62729,2001,627
2022-02-011,6001,6801,5411,57153,2001,571
2022-01-311,5191,5761,5121,55029,0001,550
2022-01-281,4901,5391,4741,51036,7001,510
2022-01-271,6271,6481,4871,50388,8001,503
2022-01-261,5931,6511,5801,63131,8001,631
2022-01-251,6911,7091,5841,61146,7001,611
2022-01-241,6711,7111,6651,70132,4001,701
2022-01-211,7061,7301,6711,71742,9001,717
2022-01-201,6771,8001,6751,76459,6001,764
2022-01-191,7681,8091,7271,75474,5001,754
2022-01-181,8131,8761,7801,82867,4001,828
2022-01-171,9651,9651,8081,829123,4001,829
2022-01-141,7901,9211,7671,914155,4001,914
2022-01-131,7981,8351,7221,825114,1001,825
2022-01-121,7301,8381,7211,836146,8001,836
2022-01-111,7151,7641,6801,680118,7001,680
2022-01-071,9041,9461,7331,769314,2001,769
2022-01-061,9671,9861,8111,876790,6001,876
2022-01-051,8021,8321,7651,807217,6001,807
2022-01-041,6992,0381,6681,870800,2001,870

分割・併合履歴 : [2013-10-29]1株→100株