6656 インスペック(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-11-30	1,190	1,194	1,184	1,185	17,800	1,185
2023-11-29	1,195	1,215	1,195	1,196	12,400	1,196
2023-11-28	1,212	1,213	1,190	1,200	15,000	1,200
2023-11-27	1,236	1,236	1,208	1,212	21,100	1,212
2023-11-24	1,213	1,227	1,213	1,224	14,200	1,224
2023-11-22	1,214	1,228	1,212	1,215	9,000	1,215
2023-11-21	1,210	1,243	1,210	1,217	23,400	1,217
2023-11-20	1,185	1,209	1,183	1,201	12,800	1,201
2023-11-17	1,196	1,204	1,183	1,190	15,700	1,190
2023-11-16	1,217	1,234	1,201	1,201	13,200	1,201
2023-11-15	1,202	1,215	1,192	1,212	19,100	1,212
2023-11-14	1,211	1,221	1,192	1,192	12,100	1,192
2023-11-13	1,220	1,246	1,211	1,211	9,700	1,211
2023-11-10	1,219	1,229	1,207	1,225	9,600	1,225
2023-11-09	1,236	1,236	1,205	1,205	13,000	1,205
2023-11-08	1,241	1,256	1,230	1,236	10,600	1,236
2023-11-07	1,243	1,256	1,218	1,250	11,000	1,250
2023-11-06	1,259	1,287	1,248	1,255	16,000	1,255
2023-11-02	1,220	1,263	1,220	1,259	16,700	1,259
2023-11-01	1,224	1,234	1,209	1,224	7,900	1,224
2023-10-31	1,214	1,227	1,188	1,224	6,200	1,224
2023-10-30	1,202	1,226	1,200	1,220	3,800	1,220
2023-10-27	1,181	1,224	1,181	1,216	5,000	1,216
2023-10-26	1,216	1,245	1,182	1,197	9,100	1,197
2023-10-25	1,222	1,255	1,222	1,229	11,100	1,229
2023-10-24	1,186	1,242	1,179	1,222	12,700	1,222
2023-10-23	1,184	1,228	1,184	1,186	13,300	1,186
2023-10-20	1,200	1,227	1,180	1,227	16,400	1,227
2023-10-19	1,275	1,280	1,201	1,212	48,600	1,212
2023-10-18	1,286	1,295	1,280	1,295	8,400	1,295
2023-10-17	1,280	1,302	1,280	1,302	14,000	1,302
2023-10-16	1,317	1,322	1,276	1,289	26,600	1,289
2023-10-13	1,315	1,335	1,312	1,315	4,300	1,315
2023-10-12	1,345	1,350	1,317	1,337	5,500	1,337
2023-10-11	1,349	1,370	1,334	1,345	15,000	1,345
2023-10-10	1,311	1,365	1,311	1,356	17,200	1,356
2023-10-06	1,329	1,330	1,309	1,311	3,500	1,311
2023-10-05	1,295	1,330	1,294	1,324	15,400	1,324
2023-10-04	1,286	1,320	1,285	1,294	20,300	1,294
2023-10-03	1,306	1,326	1,291	1,298	12,600	1,298
2023-10-02	1,327	1,375	1,308	1,308	10,200	1,308
2023-09-29	1,353	1,357	1,324	1,357	16,100	1,357
2023-09-28	1,398	1,398	1,360	1,360	10,700	1,360
2023-09-27	1,348	1,398	1,321	1,373	80,900	1,373
2023-09-26	1,350	1,350	1,325	1,328	4,400	1,328
2023-09-25	1,311	1,350	1,311	1,350	16,000	1,350
2023-09-22	1,282	1,326	1,280	1,311	24,900	1,311
2023-09-21	1,310	1,310	1,289	1,290	21,500	1,290
2023-09-20	1,311	1,350	1,309	1,321	14,200	1,321
2023-09-19	1,292	1,326	1,279	1,318	33,200	1,318
2023-09-15	1,337	1,340	1,300	1,300	13,700	1,300
2023-09-14	1,341	1,355	1,295	1,338	37,000	1,338
2023-09-13	1,349	1,377	1,337	1,337	25,000	1,337
2023-09-12	1,280	1,390	1,276	1,374	51,800	1,374
2023-09-11	1,332	1,365	1,280	1,285	95,800	1,285
2023-09-08	1,435	1,454	1,409	1,410	32,100	1,410
2023-09-07	1,450	1,463	1,430	1,454	15,500	1,454
2023-09-06	1,441	1,469	1,430	1,460	30,400	1,460
2023-09-05	1,481	1,489	1,452	1,456	26,600	1,456
2023-09-04	1,513	1,538	1,490	1,491	24,400	1,491
2023-09-01	1,519	1,523	1,487	1,515	11,500	1,515
2023-08-31	1,508	1,523	1,496	1,519	9,500	1,519
2023-08-30	1,520	1,520	1,497	1,508	19,800	1,508
2023-08-29	1,492	1,524	1,481	1,503	20,100	1,503
2023-08-28	1,559	1,565	1,490	1,509	41,500	1,509
2023-08-25	1,497	1,557	1,482	1,520	35,700	1,520
2023-08-24	1,489	1,530	1,465	1,499	18,200	1,499
2023-08-23	1,460	1,479	1,441	1,468	7,900	1,468
2023-08-22	1,488	1,494	1,462	1,462	17,800	1,462
2023-08-21	1,379	1,475	1,379	1,475	20,500	1,475
2023-08-18	1,398	1,405	1,398	1,389	10,200	1,389
2023-08-17	1,407	1,410	1,330	1,408	25,600	1,408
2023-08-16	1,436	1,470	1,403	1,404	24,400	1,404
2023-08-15	1,470	1,470	1,440	1,455	12,600	1,455
2023-08-14	1,533	1,533	1,440	1,441	32,700	1,441
2023-08-10	1,542	1,560	1,497	1,522	39,100	1,522
2023-08-09	1,515	1,565	1,511	1,543	28,300	1,543
2023-08-08	1,545	1,565	1,510	1,526	40,900	1,526
2023-08-07	1,508	1,545	1,485	1,537	35,200	1,537
2023-08-04	1,460	1,502	1,449	1,502	15,200	1,502
2023-08-03	1,440	1,509	1,440	1,479	28,000	1,479
2023-08-02	1,489	1,489	1,424	1,440	28,900	1,440
2023-08-01	1,441	1,490	1,429	1,490	20,300	1,490
2023-07-31	1,404	1,440	1,396	1,428	24,900	1,428
2023-07-28	1,350	1,420	1,335	1,420	26,600	1,420
2023-07-27	1,319	1,372	1,319	1,350	14,300	1,350
2023-07-26	1,341	1,349	1,310	1,349	24,000	1,349
2023-07-25	1,363	1,370	1,331	1,358	20,400	1,358
2023-07-24	1,383	1,383	1,355	1,370	10,800	1,370
2023-07-21	1,425	1,425	1,366	1,366	17,700	1,366
2023-07-20	1,412	1,427	1,406	1,427	5,600	1,427
2023-07-19	1,442	1,442	1,409	1,421	15,100	1,421
2023-07-18	1,404	1,436	1,404	1,424	10,200	1,424
2023-07-14	1,388	1,432	1,388	1,412	19,000	1,412
2023-07-13	1,373	1,400	1,355	1,380	19,700	1,380
2023-07-12	1,380	1,392	1,350	1,377	19,900	1,377
2023-07-11	1,376	1,400	1,373	1,378	12,200	1,378
2023-07-10	1,381	1,396	1,370	1,386	19,700	1,386
2023-07-07	1,366	1,408	1,327	1,392	39,100	1,392
2023-07-06	1,473	1,473	1,390	1,392	62,200	1,392
2023-07-05	1,486	1,486	1,452	1,465	25,600	1,465
2023-07-04	1,492	1,501	1,462	1,493	25,700	1,493
2023-07-03	1,476	1,531	1,470	1,498	43,800	1,498
2023-06-30	1,450	1,475	1,445	1,469	28,100	1,469
2023-06-29	1,457	1,510	1,457	1,470	30,300	1,470
2023-06-28	1,489	1,491	1,455	1,468	25,400	1,468
2023-06-27	1,475	1,481	1,453	1,472	28,600	1,472
2023-06-26	1,501	1,524	1,466	1,481	41,700	1,481
2023-06-23	1,555	1,555	1,501	1,511	56,400	1,511
2023-06-22	1,612	1,614	1,540	1,540	89,000	1,540
2023-06-21	1,650	1,659	1,608	1,613	55,000	1,613
2023-06-20	1,611	1,678	1,581	1,661	69,900	1,661
2023-06-19	1,580	1,639	1,560	1,611	57,300	1,611
2023-06-16	1,563	1,618	1,563	1,586	46,900	1,586
2023-06-15	1,595	1,630	1,540	1,564	88,300	1,564
2023-06-14	1,670	1,695	1,571	1,588	104,400	1,588
2023-06-13	1,608	1,679	1,602	1,667	85,900	1,667
2023-06-12	1,550	1,670	1,521	1,624	246,700	1,624
2023-06-09	1,805	1,840	1,762	1,808	73,600	1,808
2023-06-08	1,768	1,828	1,726	1,767	68,800	1,767
2023-06-07	1,799	1,821	1,750	1,761	94,600	1,761
2023-06-06	1,850	1,881	1,799	1,822	78,600	1,822
2023-06-05	1,853	1,918	1,832	1,885	85,000	1,885
2023-06-02	1,982	1,982	1,900	1,911	91,700	1,911
2023-06-01	2,021	2,038	1,925	1,963	124,900	1,963
2023-05-31	2,175	2,175	2,051	2,071	108,700	2,071
2023-05-30	2,100	2,199	2,060	2,199	117,200	2,199
2023-05-29	2,265	2,280	2,105	2,110	209,100	2,110
2023-05-26	2,047	2,220	2,047	2,165	318,700	2,165
2023-05-25	1,953	2,047	1,906	1,987	68,000	1,987
2023-05-24	2,034	2,034	1,930	1,942	111,100	1,942
2023-05-23	2,055	2,130	2,001	2,034	252,700	2,034
2023-05-22	1,950	2,100	1,932	2,045	143,500	2,045
2023-05-19	1,860	1,919	1,844	1,918	61,900	1,918
2023-05-18	1,863	1,905	1,810	1,860	67,800	1,860
2023-05-17	1,888	1,936	1,861	1,876	85,500	1,876
2023-05-16	1,812	1,879	1,805	1,873	52,800	1,873
2023-05-15	1,850	1,855	1,805	1,840	35,100	1,840
2023-05-12	1,800	1,850	1,764	1,810	46,900	1,810
2023-05-11	1,888	1,890	1,820	1,821	49,700	1,821
2023-05-10	1,925	1,968	1,845	1,891	78,500	1,891
2023-05-09	1,988	1,998	1,931	1,951	73,600	1,951
2023-05-08	1,988	2,038	1,944	1,973	151,100	1,973
2023-05-02	1,815	1,979	1,812	1,906	192,200	1,906
2023-05-01	1,850	1,857	1,790	1,828	102,500	1,828
2023-04-28	1,630	1,940	1,589	1,743	234,000	1,743
2023-04-27	1,634	1,634	1,550	1,573	48,100	1,573
2023-04-26	1,598	1,705	1,574	1,643	81,800	1,643
2023-04-25	1,696	1,696	1,608	1,614	67,100	1,614
2023-04-24	1,857	1,908	1,662	1,706	140,100	1,706
2023-04-21	1,903	1,933	1,803	1,897	149,400	1,897
2023-04-20	2,002	2,028	1,850	1,910	331,600	1,910
2023-04-19	1,756	2,059	1,750	2,059	557,300	2,059
2023-04-18	1,690	2,059	1,678	1,996	730,400	1,996
2023-04-17	1,565	1,694	1,526	1,659	405,400	1,659
2023-04-14	1,335	1,420	1,335	1,412	32,200	1,412
2023-04-13	1,340	1,385	1,318	1,338	39,800	1,338
2023-04-12	1,370	1,371	1,299	1,335	50,700	1,335
2023-04-11	1,405	1,435	1,370	1,376	45,500	1,376
2023-04-10	1,375	1,426	1,366	1,375	69,000	1,375
2023-04-07	1,491	1,522	1,361	1,370	142,500	1,370
2023-04-06	1,453	1,550	1,393	1,550	252,300	1,550
2023-04-05	1,515	1,655	1,486	1,521	1,224,600	1,521
2023-04-04	1,365	1,365	1,365	1,365	37,400	1,365
2023-04-03	1,059	1,065	1,045	1,065	6,100	1,065
2023-03-31	1,046	1,063	1,041	1,059	6,900	1,059
2023-03-30	1,054	1,054	1,040	1,050	6,700	1,050
2023-03-29	1,001	1,032	1,001	1,028	54,000	1,028
2023-03-28	1,060	1,063	988	1,025	23,200	1,025
2023-03-27	1,050	1,062	1,040	1,062	8,500	1,062
2023-03-24	1,062	1,065	1,050	1,057	7,800	1,057
2023-03-23	1,043	1,059	1,043	1,059	6,900	1,059
2023-03-22	1,016	1,045	1,016	1,043	10,200	1,043
2023-03-20	1,023	1,023	1,006	1,015	4,600	1,015
2023-03-17	1,015	1,023	1,002	1,023	10,600	1,023
2023-03-16	1,019	1,019	990	1,016	7,900	1,016
2023-03-15	1,029	1,029	1,005	1,024	6,100	1,024
2023-03-14	1,002	1,015	983	1,007	12,300	1,007
2023-03-13	1,030	1,044	1,003	1,003	22,800	1,003
2023-03-10	1,050	1,059	1,041	1,057	17,500	1,057
2023-03-09	1,064	1,064	1,044	1,056	16,800	1,056
2023-03-08	1,037	1,069	1,023	1,068	19,500	1,068
2023-03-07	1,043	1,043	1,026	1,035	3,600	1,035
2023-03-06	1,012	1,035	1,006	1,035	11,500	1,035
2023-03-03	1,012	1,016	1,002	1,007	3,400	1,007
2023-03-02	1,006	1,021	1,006	1,010	8,000	1,010
2023-03-01	999	1,006	996	1,006	4,600	1,006
2023-02-28	995	1,005	995	998	3,400	998
2023-02-27	1,000	1,002	993	1,002	4,500	1,002
2023-02-24	992	1,000	992	1,000	5,700	1,000
2023-02-22	999	999	994	997	4,000	997
2023-02-21	1,010	1,010	994	999	6,900	999
2023-02-20	1,005	1,012	1,002	1,010	3,700	1,010
2023-02-17	1,003	1,015	1,001	1,009	5,700	1,009
2023-02-16	1,010	1,016	1,000	1,016	7,600	1,016
2023-02-15	1,009	1,018	1,004	1,010	3,200	1,010
2023-02-14	1,017	1,017	1,001	1,016	8,200	1,016
2023-02-13	1,003	1,006	999	1,005	5,500	1,005
2023-02-10	994	1,003	994	1,003	4,200	1,003
2023-02-09	999	1,004	990	994	7,700	994
2023-02-08	1,002	1,015	995	999	5,500	999
2023-02-07	1,024	1,024	984	994	25,800	994
2023-02-06	1,016	1,029	1,016	1,024	5,600	1,024
2023-02-03	1,040	1,040	1,028	1,038	3,800	1,038
2023-02-02	1,040	1,040	1,034	1,040	3,100	1,040
2023-02-01	1,030	1,040	1,028	1,034	5,100	1,034
2023-01-31	1,019	1,030	1,012	1,022	3,800	1,022
2023-01-30	1,017	1,028	1,007	1,019	10,800	1,019
2023-01-27	1,049	1,049	1,024	1,024	5,800	1,024
2023-01-26	1,033	1,059	1,033	1,049	12,100	1,049
2023-01-25	1,049	1,063	1,048	1,063	12,600	1,063
2023-01-24	1,043	1,062	1,033	1,040	19,100	1,040
2023-01-23	1,019	1,038	1,014	1,038	8,700	1,038
2023-01-20	997	1,019	992	1,019	8,900	1,019
2023-01-19	1,001	1,010	983	985	14,200	985
2023-01-18	1,034	1,034	978	1,001	37,100	1,001
2023-01-17	1,020	1,047	1,013	1,024	11,100	1,024
2023-01-16	1,022	1,055	1,007	1,019	17,700	1,019
2023-01-13	1,050	1,070	1,006	1,039	47,900	1,039
2023-01-12	987	1,066	987	1,066	66,900	1,066
2023-01-11	969	1,004	954	989	31,000	989
2023-01-10	959	960	937	946	18,700	946
2023-01-06	947	950	930	939	20,000	939
2023-01-05	925	958	925	947	26,300	947
2023-01-04	917	980	901	919	42,500	919

分割・併合履歴： [2013-10-29]1株→100株