6656 インスペック(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-181,5191,7341,5171,685154,6001,685
2021-10-151,4201,5221,4201,51358,8001,513
2021-10-141,4081,4361,3871,39034,9001,390
2021-10-131,4561,4601,4111,41143,5001,411
2021-10-121,4821,5101,4581,46115,4001,461
2021-10-111,4801,5101,4551,49213,8001,492
2021-10-081,4471,5001,4471,48015,1001,480
2021-10-071,4811,5431,4401,44271,3001,442
2021-10-061,4561,5271,4381,45850,5001,458
2021-10-051,4501,4971,3751,45782,6001,457
2021-10-041,5001,5901,4311,46282,0001,462
2021-10-011,5181,5291,4601,47044,1001,470
2021-09-301,5601,5601,5201,52441,8001,524
2021-09-291,5331,5601,5151,55960,3001,559
2021-09-281,6001,6021,5371,53758,8001,537
2021-09-271,6201,6421,5951,59521,6001,595
2021-09-241,5651,6381,5651,62047,8001,620
2021-09-221,5951,6141,5121,52547,7001,525
2021-09-211,5661,6221,5501,59250,3001,592
2021-09-171,6051,6681,6041,64624,9001,646
2021-09-161,7091,7111,5801,63089,7001,630
2021-09-151,7171,7211,6931,70217,7001,702
2021-09-141,7541,7621,7151,73919,3001,739
2021-09-131,7011,7601,7011,75429,9001,754
2021-09-101,6771,7361,6771,70155,5001,701
2021-09-091,6701,6851,6651,68230,0001,682
2021-09-081,7221,7391,6811,69386,1001,693
2021-09-071,7801,7961,7211,726140,6001,726
2021-09-061,8401,9141,8391,90052,8001,900
2021-09-031,8101,8211,7701,81924,4001,819
2021-09-021,9061,9061,8021,80547,6001,805
2021-09-011,8831,9191,8761,90828,1001,908
2021-08-311,8621,8921,8601,87220,0001,872
2021-08-301,8191,8801,8191,86251,4001,862
2021-08-271,7921,8201,7921,81511,7001,815
2021-08-261,7651,8351,7651,82021,8001,820
2021-08-251,8051,8441,7621,78220,0001,782
2021-08-241,7351,8301,7201,80421,6001,804
2021-08-231,7101,7501,6891,70825,4001,708
2021-08-201,8751,8771,6601,67087,7001,670
2021-08-191,9001,9211,8751,88713,1001,887
2021-08-181,8651,9371,8301,92030,0001,920
2021-08-171,9301,9321,8511,85133,3001,851
2021-08-161,9611,9611,9251,93116,7001,931
2021-08-131,9932,0001,9651,9777,9001,977
2021-08-121,9871,9991,9731,9938,7001,993
2021-08-112,0302,0351,9811,99420,3001,994
2021-08-101,9982,0121,9822,00916,6002,009
2021-08-061,9382,0001,9211,97016,1001,970
2021-08-051,9321,9541,9141,93216,8001,932
2021-08-041,9871,9871,9501,95024,6001,950
2021-08-031,9571,9951,9571,98716,3001,987
2021-08-022,0052,0051,9531,95339,6001,953
2021-07-302,0012,0101,9901,99128,4001,991
2021-07-292,0182,0251,9912,01535,0002,015
2021-07-282,0002,0021,9811,98723,6001,987
2021-07-272,0502,0602,0072,00719,5002,007
2021-07-262,0152,0261,9972,02025,5002,020
2021-07-212,0012,0161,9851,98534,2001,985
2021-07-202,0012,0381,9871,99154,0001,991
2021-07-192,0542,0862,0202,02652,0002,026
2021-07-162,0482,1852,0422,11759,6002,117
2021-07-152,0762,1002,0602,06127,6002,061
2021-07-142,0962,1302,0522,09134,1002,091
2021-07-132,1492,1492,0832,09664,2002,096
2021-07-122,2182,2322,1362,15844,5002,158
2021-07-092,1212,1982,0862,188102,0002,188
2021-07-082,2502,2812,1292,143130,6002,143
2021-07-072,3562,3792,2622,291265,5002,291
2021-07-062,1422,4282,0962,404718,6002,404
2021-07-052,0822,0822,0422,04210,9002,042
2021-07-022,0352,0832,0352,07926,0002,079
2021-07-012,0892,1052,0452,06332,0002,063
2021-06-302,1832,1832,0652,06952,0002,069
2021-06-292,1792,2172,1352,15984,8002,159
2021-06-282,1462,1842,1262,16637,3002,166
2021-06-252,0452,1142,0452,11332,2002,113
2021-06-242,0342,0722,0262,04523,1002,045
2021-06-232,0832,0832,0112,04331,7002,043
2021-06-222,1282,1302,0512,08341,4002,083
2021-06-212,1002,1442,0822,09036,7002,090
2021-06-182,1002,1702,0792,14974,2002,149
2021-06-172,0392,0892,0172,08257,4002,082
2021-06-162,0002,0401,9702,03984,7002,039
2021-06-152,0522,0521,9972,01549,6002,015
2021-06-141,9942,0721,9892,06574,1002,065
2021-06-111,9501,9881,9321,97545,6001,975
2021-06-102,0002,0021,9311,93168,9001,931
2021-06-091,9722,0231,9701,98836,5001,988
2021-06-081,9782,0581,9651,98686,0001,986
2021-06-072,1052,1432,0802,12862,5002,128
2021-06-042,0722,1152,0672,07422,6002,074
2021-06-032,1182,1392,0712,08021,7002,080
2021-06-022,0382,1502,0202,12444,5002,124
2021-06-012,0012,0301,9802,03016,7002,030
2021-05-312,0032,0171,9952,00821,6002,008
2021-05-282,0432,0672,0152,02335,2002,023
2021-05-272,0262,0392,0072,03912,7002,039
2021-05-262,0042,0402,0002,02614,9002,026
2021-05-251,9842,0251,9842,00621,4002,006
2021-05-242,0152,0281,9891,99020,9001,990
2021-05-212,0012,0301,9832,01821,2002,018
2021-05-201,9201,9921,9201,98129,2001,981
2021-05-191,9082,0281,9071,93442,6001,934
2021-05-181,8471,9501,8471,93047,4001,930
2021-05-172,0172,0301,8551,86789,6001,867
2021-05-142,0512,0511,9952,01651,9002,016
2021-05-132,0112,0421,9852,00175,6002,001
2021-05-122,1212,2702,0332,07366,9002,073
2021-05-112,2012,2302,1532,16141,5002,161
2021-05-102,1242,2302,1242,22638,4002,226
2021-05-072,1052,1602,0862,14048,3002,140
2021-05-062,2022,2022,1002,12484,0002,124
2021-04-302,2602,3872,1682,18281,7002,182
2021-04-282,2522,3502,2052,28245,4002,282
2021-04-272,3642,3642,2752,27532,6002,275
2021-04-262,3632,4142,3102,32154,1002,321
2021-04-232,3512,3712,3202,32140,6002,321
2021-04-222,4362,4402,3722,39554,2002,395
2021-04-212,3702,4262,3412,40875,7002,408
2021-04-202,3502,4452,3302,430240,0002,430
2021-04-192,1842,1842,1422,17631,6002,176
2021-04-162,0822,1632,0822,16022,5002,160
2021-04-152,1102,1222,0662,0829,9002,082
2021-04-142,0802,1172,0802,11014,7002,110
2021-04-132,0652,0952,0552,08717,1002,087
2021-04-122,1372,1372,0752,08741,9002,087
2021-04-092,1482,1482,0762,10728,5002,107
2021-04-082,1932,1932,1332,14020,7002,140
2021-04-072,2002,2352,1662,19322,1002,193
2021-04-062,3112,3112,2002,20536,1002,205
2021-04-052,2872,3702,2432,32373,8002,323
2021-04-022,1732,2572,1732,23734,8002,237
2021-04-012,0892,1502,0882,14423,2002,144
2021-03-312,0202,0752,0112,07515,4002,075
2021-03-302,0102,0492,0012,03412,9002,034
2021-03-292,0632,0892,0162,03431,6002,034
2021-03-262,0212,0852,0212,08518,6002,085
2021-03-252,0392,0471,9962,02134,3002,021
2021-03-242,0532,0872,0162,05442,5002,054
2021-03-232,0542,2042,0422,10397,9002,103
2021-03-222,2182,2252,1732,20434,1002,204
2021-03-192,2182,2502,2012,23920,4002,239
2021-03-182,2832,2832,2372,25423,9002,254
2021-03-172,2752,3012,2652,27413,7002,274
2021-03-162,2372,3082,2352,28222,1002,282
2021-03-152,2732,2732,2202,23721,9002,237
2021-03-122,3202,3302,2782,28529,8002,285
2021-03-112,2612,3402,2472,32632,9002,326
2021-03-102,2252,3382,2112,26760,4002,267
2021-03-092,1002,1812,0382,18168,8002,181
2021-03-082,1502,2082,1222,137104,4002,137
2021-03-052,2192,2632,1402,25060,2002,250
2021-03-042,2992,3212,2252,25040,5002,250
2021-03-032,2752,3432,2752,28025,6002,280
2021-03-022,3242,3862,2722,28239,8002,282
2021-03-012,3542,3722,2552,272105,3002,272
2021-02-262,4462,5002,3742,404190,8002,404
2021-02-252,6492,7192,6262,63543,4002,635
2021-02-242,6142,7302,6052,61474,9002,614
2021-02-222,5352,6772,5352,66452,7002,664
2021-02-192,5002,5502,4532,52042,1002,520
2021-02-182,6682,6682,5152,54488,1002,544
2021-02-172,6102,6642,5882,63832,6002,638
2021-02-162,6852,6902,6112,64353,1002,643
2021-02-152,7322,7402,6622,68447,0002,684
2021-02-122,7242,7802,7002,70046,1002,700
2021-02-102,6292,8202,6092,743179,1002,743
2021-02-092,6252,6252,5702,58724,4002,587
2021-02-082,5802,6402,5372,63831,0002,638
2021-02-052,5502,5972,5482,58028,0002,580
2021-02-042,5902,6142,5552,57022,7002,570
2021-02-032,6572,6572,5872,59435,7002,594
2021-02-022,5992,6372,5292,63239,6002,632
2021-02-012,5002,5802,4812,57026,5002,570
2021-01-292,5672,6032,5002,50539,8002,505
2021-01-282,5172,6302,5152,57537,1002,575
2021-01-272,6002,6382,5592,61742,5002,617
2021-01-262,6002,6452,5952,59522,9002,595
2021-01-252,6462,6552,5802,60269,2002,602
2021-01-222,7442,7442,6502,65558,5002,655
2021-01-212,6752,7292,6722,72665,4002,726
2021-01-202,6652,7552,6532,66196,1002,661
2021-01-192,7442,7442,6452,67191,8002,671
2021-01-182,6102,7002,5492,700126,6002,700
2021-01-152,5282,6202,5282,599100,5002,599
2021-01-142,6592,6732,5022,515149,8002,515
2021-01-132,6142,6572,5792,657115,4002,657
2021-01-122,5252,6102,5152,555147,7002,555
2021-01-082,4802,5052,4572,47570,9002,475
2021-01-072,4292,4622,4052,44055,5002,440
2021-01-062,3622,4342,3612,39253,4002,392
2021-01-052,4502,4502,3552,37170,4002,371
2021-01-042,4412,4952,3622,43080,4002,430

分割・併合履歴 : [2013-10-29]1株→100株