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 |
|---|---|---|---|---|---|---|
| 2022-06-27 | 1,252 | 1,263 | 1,238 | 1,243 | 51,600 | 1,243 |
| 2022-06-24 | 1,225 | 1,252 | 1,216 | 1,250 | 26,500 | 1,250 |
| 2022-06-23 | 1,195 | 1,223 | 1,185 | 1,222 | 11,700 | 1,222 |
| 2022-06-22 | 1,264 | 1,264 | 1,187 | 1,195 | 45,000 | 1,195 |
| 2022-06-21 | 1,244 | 1,262 | 1,238 | 1,262 | 39,000 | 1,262 |
| 2022-06-20 | 1,261 | 1,261 | 1,192 | 1,221 | 37,000 | 1,221 |
| 2022-06-17 | 1,273 | 1,273 | 1,232 | 1,253 | 42,000 | 1,253 |
| 2022-06-16 | 1,343 | 1,365 | 1,318 | 1,318 | 22,100 | 1,318 |
| 2022-06-15 | 1,476 | 1,480 | 1,318 | 1,327 | 103,800 | 1,327 |
| 2022-06-14 | 1,500 | 1,512 | 1,438 | 1,499 | 38,500 | 1,499 |
| 2022-06-13 | 1,452 | 1,557 | 1,435 | 1,521 | 101,500 | 1,521 |
| 2022-06-10 | 1,681 | 1,730 | 1,659 | 1,716 | 63,200 | 1,716 |
| 2022-06-09 | 1,635 | 1,700 | 1,611 | 1,700 | 76,700 | 1,700 |
| 2022-06-08 | 1,658 | 1,678 | 1,609 | 1,635 | 140,700 | 1,635 |
| 2022-06-07 | 1,571 | 1,590 | 1,556 | 1,578 | 37,500 | 1,578 |
| 2022-06-06 | 1,569 | 1,587 | 1,557 | 1,587 | 46,800 | 1,587 |
| 2022-06-03 | 1,533 | 1,557 | 1,518 | 1,553 | 25,800 | 1,553 |
| 2022-06-02 | 1,493 | 1,537 | 1,493 | 1,533 | 28,000 | 1,533 |
| 2022-06-01 | 1,480 | 1,516 | 1,480 | 1,507 | 45,900 | 1,507 |
| 2022-05-31 | 1,482 | 1,486 | 1,473 | 1,485 | 11,800 | 1,485 |
| 2022-05-30 | 1,474 | 1,489 | 1,473 | 1,485 | 26,700 | 1,485 |
| 2022-05-27 | 1,474 | 1,474 | 1,450 | 1,474 | 14,700 | 1,474 |
| 2022-05-26 | 1,464 | 1,475 | 1,464 | 1,474 | 9,700 | 1,474 |
| 2022-05-25 | 1,470 | 1,475 | 1,450 | 1,470 | 10,500 | 1,470 |
| 2022-05-24 | 1,480 | 1,481 | 1,439 | 1,470 | 8,500 | 1,470 |
| 2022-05-23 | 1,470 | 1,480 | 1,434 | 1,480 | 37,400 | 1,480 |
| 2022-05-20 | 1,437 | 1,465 | 1,426 | 1,455 | 16,400 | 1,455 |
| 2022-05-19 | 1,383 | 1,455 | 1,383 | 1,446 | 11,300 | 1,446 |
| 2022-05-18 | 1,388 | 1,439 | 1,382 | 1,439 | 13,300 | 1,439 |
| 2022-05-17 | 1,387 | 1,427 | 1,370 | 1,415 | 15,000 | 1,415 |
| 2022-05-16 | 1,372 | 1,410 | 1,372 | 1,401 | 9,400 | 1,401 |
| 2022-05-13 | 1,361 | 1,433 | 1,334 | 1,432 | 28,300 | 1,432 |
| 2022-05-12 | 1,420 | 1,420 | 1,335 | 1,335 | 18,800 | 1,335 |
| 2022-05-11 | 1,430 | 1,433 | 1,401 | 1,424 | 4,700 | 1,424 |
| 2022-05-10 | 1,400 | 1,430 | 1,366 | 1,430 | 12,800 | 1,430 |
| 2022-05-09 | 1,426 | 1,443 | 1,423 | 1,433 | 9,500 | 1,433 |
| 2022-05-06 | 1,468 | 1,468 | 1,441 | 1,445 | 6,100 | 1,445 |
| 2022-05-02 | 1,429 | 1,470 | 1,416 | 1,468 | 11,900 | 1,468 |
| 2022-04-28 | 1,438 | 1,466 | 1,426 | 1,459 | 10,800 | 1,459 |
| 2022-04-27 | 1,449 | 1,472 | 1,427 | 1,449 | 20,400 | 1,449 |
| 2022-04-26 | 1,449 | 1,449 | 1,397 | 1,435 | 19,800 | 1,435 |
| 2022-04-25 | 1,430 | 1,448 | 1,410 | 1,431 | 9,400 | 1,431 |
| 2022-04-22 | 1,456 | 1,475 | 1,435 | 1,459 | 6,400 | 1,459 |
| 2022-04-21 | 1,454 | 1,477 | 1,440 | 1,456 | 20,900 | 1,456 |
| 2022-04-20 | 1,448 | 1,475 | 1,408 | 1,430 | 18,800 | 1,430 |
| 2022-04-19 | 1,409 | 1,440 | 1,398 | 1,437 | 9,300 | 1,437 |
| 2022-04-18 | 1,389 | 1,410 | 1,355 | 1,395 | 5,200 | 1,395 |
| 2022-04-15 | 1,424 | 1,424 | 1,368 | 1,385 | 14,700 | 1,385 |
| 2022-04-14 | 1,429 | 1,444 | 1,398 | 1,424 | 8,800 | 1,424 |
| 2022-04-13 | 1,326 | 1,470 | 1,326 | 1,433 | 26,800 | 1,433 |
| 2022-04-12 | 1,300 | 1,367 | 1,297 | 1,315 | 16,200 | 1,315 |
| 2022-04-11 | 1,376 | 1,376 | 1,345 | 1,347 | 7,400 | 1,347 |
| 2022-04-08 | 1,381 | 1,399 | 1,377 | 1,393 | 5,000 | 1,393 |
| 2022-04-07 | 1,430 | 1,430 | 1,372 | 1,381 | 6,500 | 1,381 |
| 2022-04-06 | 1,445 | 1,445 | 1,418 | 1,441 | 6,700 | 1,441 |
| 2022-04-05 | 1,469 | 1,470 | 1,431 | 1,450 | 11,700 | 1,450 |
| 2022-04-04 | 1,466 | 1,466 | 1,435 | 1,456 | 6,700 | 1,456 |
| 2022-04-01 | 1,436 | 1,450 | 1,426 | 1,449 | 8,300 | 1,449 |
| 2022-03-31 | 1,423 | 1,466 | 1,423 | 1,466 | 24,700 | 1,466 |
| 2022-03-30 | 1,420 | 1,455 | 1,404 | 1,448 | 80,900 | 1,448 |
| 2022-03-29 | 1,418 | 1,420 | 1,393 | 1,420 | 13,800 | 1,420 |
| 2022-03-28 | 1,450 | 1,454 | 1,399 | 1,418 | 15,000 | 1,418 |
| 2022-03-25 | 1,424 | 1,470 | 1,413 | 1,440 | 25,600 | 1,440 |
| 2022-03-24 | 1,360 | 1,424 | 1,360 | 1,424 | 18,200 | 1,424 |
| 2022-03-23 | 1,344 | 1,382 | 1,335 | 1,361 | 32,300 | 1,361 |
| 2022-03-22 | 1,370 | 1,370 | 1,305 | 1,314 | 19,000 | 1,314 |
| 2022-03-18 | 1,320 | 1,356 | 1,320 | 1,345 | 26,700 | 1,345 |
| 2022-03-17 | 1,256 | 1,320 | 1,256 | 1,298 | 27,000 | 1,298 |
| 2022-03-16 | 1,254 | 1,275 | 1,250 | 1,252 | 11,800 | 1,252 |
| 2022-03-15 | 1,259 | 1,277 | 1,232 | 1,235 | 18,300 | 1,235 |
| 2022-03-14 | 1,223 | 1,301 | 1,223 | 1,273 | 12,200 | 1,273 |
| 2022-03-11 | 1,263 | 1,308 | 1,239 | 1,253 | 19,700 | 1,253 |
| 2022-03-10 | 1,264 | 1,300 | 1,251 | 1,267 | 32,100 | 1,267 |
| 2022-03-09 | 1,180 | 1,232 | 1,150 | 1,204 | 46,600 | 1,204 |
| 2022-03-08 | 1,179 | 1,299 | 1,177 | 1,192 | 79,200 | 1,192 |
| 2022-03-07 | 1,385 | 1,386 | 1,301 | 1,308 | 59,300 | 1,308 |
| 2022-03-04 | 1,524 | 1,524 | 1,432 | 1,432 | 28,700 | 1,432 |
| 2022-03-03 | 1,560 | 1,563 | 1,512 | 1,524 | 32,400 | 1,524 |
| 2022-03-02 | 1,500 | 1,549 | 1,500 | 1,540 | 15,200 | 1,540 |
| 2022-03-01 | 1,503 | 1,557 | 1,492 | 1,547 | 32,900 | 1,547 |
| 2022-02-28 | 1,478 | 1,513 | 1,458 | 1,488 | 23,200 | 1,488 |
| 2022-02-25 | 1,419 | 1,484 | 1,406 | 1,478 | 82,000 | 1,478 |
| 2022-02-24 | 1,440 | 1,459 | 1,362 | 1,374 | 58,500 | 1,374 |
| 2022-02-22 | 1,490 | 1,523 | 1,449 | 1,462 | 54,000 | 1,462 |
| 2022-02-21 | 1,560 | 1,617 | 1,515 | 1,530 | 56,100 | 1,530 |
| 2022-02-18 | 1,495 | 1,588 | 1,495 | 1,578 | 33,900 | 1,578 |
| 2022-02-17 | 1,518 | 1,560 | 1,504 | 1,523 | 25,000 | 1,523 |
| 2022-02-16 | 1,534 | 1,541 | 1,500 | 1,518 | 17,400 | 1,518 |
| 2022-02-15 | 1,524 | 1,538 | 1,452 | 1,467 | 18,200 | 1,467 |
| 2022-02-14 | 1,495 | 1,521 | 1,473 | 1,500 | 19,600 | 1,500 |
| 2022-02-10 | 1,546 | 1,564 | 1,521 | 1,545 | 23,100 | 1,545 |
| 2022-02-09 | 1,440 | 1,530 | 1,440 | 1,530 | 53,200 | 1,530 |
| 2022-02-08 | 1,471 | 1,539 | 1,421 | 1,422 | 51,100 | 1,422 |
| 2022-02-07 | 1,513 | 1,535 | 1,475 | 1,502 | 41,300 | 1,502 |
| 2022-02-04 | 1,510 | 1,557 | 1,510 | 1,536 | 28,700 | 1,536 |
| 2022-02-03 | 1,600 | 1,600 | 1,528 | 1,545 | 46,800 | 1,545 |
| 2022-02-02 | 1,562 | 1,632 | 1,544 | 1,627 | 29,200 | 1,627 |
| 2022-02-01 | 1,600 | 1,680 | 1,541 | 1,571 | 53,200 | 1,571 |
| 2022-01-31 | 1,519 | 1,576 | 1,512 | 1,550 | 29,000 | 1,550 |
| 2022-01-28 | 1,490 | 1,539 | 1,474 | 1,510 | 36,700 | 1,510 |
| 2022-01-27 | 1,627 | 1,648 | 1,487 | 1,503 | 88,800 | 1,503 |
| 2022-01-26 | 1,593 | 1,651 | 1,580 | 1,631 | 31,800 | 1,631 |
| 2022-01-25 | 1,691 | 1,709 | 1,584 | 1,611 | 46,700 | 1,611 |
| 2022-01-24 | 1,671 | 1,711 | 1,665 | 1,701 | 32,400 | 1,701 |
| 2022-01-21 | 1,706 | 1,730 | 1,671 | 1,717 | 42,900 | 1,717 |
| 2022-01-20 | 1,677 | 1,800 | 1,675 | 1,764 | 59,600 | 1,764 |
| 2022-01-19 | 1,768 | 1,809 | 1,727 | 1,754 | 74,500 | 1,754 |
| 2022-01-18 | 1,813 | 1,876 | 1,780 | 1,828 | 67,400 | 1,828 |
| 2022-01-17 | 1,965 | 1,965 | 1,808 | 1,829 | 123,400 | 1,829 |
| 2022-01-14 | 1,790 | 1,921 | 1,767 | 1,914 | 155,400 | 1,914 |
| 2022-01-13 | 1,798 | 1,835 | 1,722 | 1,825 | 114,100 | 1,825 |
| 2022-01-12 | 1,730 | 1,838 | 1,721 | 1,836 | 146,800 | 1,836 |
| 2022-01-11 | 1,715 | 1,764 | 1,680 | 1,680 | 118,700 | 1,680 |
| 2022-01-07 | 1,904 | 1,946 | 1,733 | 1,769 | 314,200 | 1,769 |
| 2022-01-06 | 1,967 | 1,986 | 1,811 | 1,876 | 790,600 | 1,876 |
| 2022-01-05 | 1,802 | 1,832 | 1,765 | 1,807 | 217,600 | 1,807 |
| 2022-01-04 | 1,699 | 2,038 | 1,668 | 1,870 | 800,200 | 1,870 |
分割・併合履歴 ： [2013-10-29]1株→100株
