6656 インスペック(株) の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 221,000 | 224,000 | 220,000 | 224,000 | 9 | 2,240 |
| 2006-12-28 | 225,000 | 227,000 | 220,000 | 226,000 | 14 | 2,260 |
| 2006-12-27 | 226,000 | 229,000 | 224,000 | 229,000 | 18 | 2,290 |
| 2006-12-26 | 227,000 | 229,000 | 220,000 | 226,000 | 32 | 2,260 |
| 2006-12-25 | 237,000 | 237,000 | 221,000 | 231,000 | 39 | 2,310 |
| 2006-12-22 | 240,000 | 247,000 | 237,000 | 240,000 | 104 | 2,400 |
| 2006-12-21 | 237,000 | 243,000 | 236,000 | 242,000 | 69 | 2,420 |
| 2006-12-20 | 250,000 | 250,000 | 227,000 | 238,000 | 84 | 2,380 |
| 2006-12-19 | 236,000 | 246,000 | 234,000 | 243,000 | 258 | 2,430 |
| 2006-12-18 | 220,000 | 236,000 | 218,000 | 228,000 | 101 | 2,280 |
| 2006-12-15 | 210,000 | 212,000 | 202,000 | 212,000 | 86 | 2,120 |
| 2006-12-14 | 205,000 | 210,000 | 205,000 | 208,000 | 48 | 2,080 |
| 2006-12-13 | 205,000 | 208,000 | 204,000 | 208,000 | 41 | 2,080 |
| 2006-12-12 | 215,000 | 215,000 | 205,000 | 210,000 | 67 | 2,100 |
| 2006-12-11 | 202,000 | 216,000 | 201,000 | 213,000 | 88 | 2,130 |
| 2006-12-08 | 202,000 | 202,000 | 200,000 | 201,000 | 42 | 2,010 |
| 2006-12-07 | 203,000 | 205,000 | 202,000 | 203,000 | 47 | 2,030 |
| 2006-12-06 | 198,000 | 204,000 | 190,000 | 204,000 | 90 | 2,040 |
| 2006-12-05 | 201,000 | 201,000 | 196,000 | 196,000 | 62 | 1,960 |
| 2006-12-04 | 204,000 | 204,000 | 201,000 | 201,000 | 24 | 2,010 |
| 2006-12-01 | 207,000 | 210,000 | 204,000 | 204,000 | 30 | 2,040 |
| 2006-11-30 | 208,000 | 215,000 | 206,000 | 210,000 | 97 | 2,100 |
| 2006-11-29 | 208,000 | 211,000 | 201,000 | 207,000 | 120 | 2,070 |
| 2006-11-28 | 212,000 | 220,000 | 211,000 | 217,000 | 37 | 2,170 |
| 2006-11-27 | 210,000 | 220,000 | 208,000 | 218,000 | 50 | 2,180 |
| 2006-11-24 | 193,000 | 212,000 | 187,000 | 211,000 | 64 | 2,110 |
| 2006-11-22 | 185,000 | 196,000 | 183,000 | 196,000 | 38 | 1,960 |
| 2006-11-21 | 182,000 | 185,000 | 182,000 | 182,000 | 54 | 1,820 |
| 2006-11-20 | 201,000 | 201,000 | 182,000 | 184,000 | 64 | 1,840 |
| 2006-11-17 | 208,000 | 208,000 | 201,000 | 201,000 | 9 | 2,010 |
| 2006-11-16 | 208,000 | 208,000 | 204,000 | 204,000 | 25 | 2,040 |
| 2006-11-15 | 210,000 | 211,000 | 204,000 | 204,000 | 24 | 2,040 |
| 2006-11-14 | 206,000 | 207,000 | 203,000 | 207,000 | 31 | 2,070 |
| 2006-11-13 | 209,000 | 209,000 | 203,000 | 205,000 | 13 | 2,050 |
| 2006-11-10 | 210,000 | 210,000 | 208,000 | 210,000 | 10 | 2,100 |
| 2006-11-09 | 210,000 | 213,000 | 206,000 | 213,000 | 21 | 2,130 |
| 2006-11-08 | 219,000 | 219,000 | 211,000 | 212,000 | 15 | 2,120 |
| 2006-11-07 | 220,000 | 221,000 | 220,000 | 220,000 | 26 | 2,200 |
| 2006-11-06 | 218,000 | 219,000 | 212,000 | 213,000 | 17 | 2,130 |
| 2006-11-02 | 229,000 | 229,000 | 223,000 | 223,000 | 15 | 2,230 |
| 2006-11-01 | 221,000 | 229,000 | 220,000 | 229,000 | 19 | 2,290 |
| 2006-10-31 | 221,000 | 226,000 | 220,000 | 224,000 | 49 | 2,240 |
| 2006-10-30 | 231,000 | 231,000 | 228,000 | 229,000 | 40 | 2,290 |
| 2006-10-27 | 244,000 | 246,000 | 240,000 | 243,000 | 60 | 2,430 |
| 2006-10-26 | 249,000 | 250,000 | 242,000 | 249,000 | 71 | 2,490 |
| 2006-10-25 | 246,000 | 250,000 | 243,000 | 248,000 | 121 | 2,480 |
| 2006-10-24 | 257,000 | 257,000 | 240,000 | 240,000 | 79 | 2,400 |
| 2006-10-23 | 246,000 | 253,000 | 237,000 | 253,000 | 73 | 2,530 |
| 2006-10-20 | 257,000 | 257,000 | 244,000 | 248,000 | 40 | 2,480 |
| 2006-10-19 | 241,000 | 257,000 | 240,000 | 253,000 | 215 | 2,530 |
| 2006-10-18 | 219,000 | 235,000 | 219,000 | 233,000 | 39 | 2,330 |
| 2006-10-17 | 234,000 | 234,000 | 220,000 | 226,000 | 61 | 2,260 |
| 2006-10-16 | 218,000 | 232,000 | 211,000 | 230,000 | 138 | 2,300 |
| 2006-10-13 | 210,000 | 215,000 | 202,000 | 206,000 | 130 | 2,060 |
| 2006-10-12 | 200,000 | 206,000 | 198,000 | 202,000 | 98 | 2,020 |
| 2006-10-11 | 215,000 | 215,000 | 200,000 | 201,000 | 143 | 2,010 |
| 2006-10-10 | 210,000 | 215,000 | 201,000 | 211,000 | 304 | 2,110 |
| 2006-10-06 | 234,000 | 235,000 | 225,000 | 226,000 | 22 | 2,260 |
| 2006-10-05 | 235,000 | 245,000 | 235,000 | 238,000 | 54 | 2,380 |
| 2006-10-04 | 262,000 | 262,000 | 238,000 | 238,000 | 102 | 2,380 |
| 2006-10-03 | 266,000 | 266,000 | 258,000 | 262,000 | 44 | 2,620 |
| 2006-10-02 | 248,000 | 267,000 | 243,000 | 262,000 | 126 | 2,620 |
| 2006-09-29 | 252,000 | 266,000 | 245,000 | 260,000 | 282 | 2,600 |
| 2006-09-28 | 230,000 | 248,000 | 221,000 | 240,000 | 156 | 2,400 |
| 2006-09-27 | 204,000 | 230,000 | 204,000 | 230,000 | 289 | 2,300 |
| 2006-09-26 | 219,000 | 219,000 | 199,000 | 200,000 | 256 | 2,000 |
| 2006-09-25 | 226,000 | 228,000 | 220,000 | 220,000 | 47 | 2,200 |
| 2006-09-22 | 221,000 | 234,000 | 216,000 | 230,000 | 112 | 2,300 |
| 2006-09-21 | 232,000 | 232,000 | 225,000 | 229,000 | 71 | 2,290 |
| 2006-09-20 | 249,000 | 249,000 | 228,000 | 232,000 | 96 | 2,320 |
| 2006-09-19 | 248,000 | 250,000 | 242,000 | 247,000 | 101 | 2,470 |
| 2006-09-15 | 252,000 | 254,000 | 234,000 | 245,000 | 197 | 2,450 |
| 2006-09-14 | 261,000 | 264,000 | 254,000 | 256,000 | 125 | 2,560 |
| 2006-09-13 | 271,000 | 275,000 | 260,000 | 260,000 | 128 | 2,600 |
| 2006-09-12 | 279,000 | 279,000 | 268,000 | 274,000 | 81 | 2,740 |
| 2006-09-11 | 287,000 | 287,000 | 281,000 | 281,000 | 47 | 2,810 |
| 2006-09-08 | 281,000 | 290,000 | 278,000 | 286,000 | 79 | 2,860 |
| 2006-09-07 | 285,000 | 286,000 | 281,000 | 283,000 | 42 | 2,830 |
| 2006-09-06 | 290,000 | 291,000 | 283,000 | 287,000 | 101 | 2,870 |
| 2006-09-05 | 295,000 | 296,000 | 290,000 | 293,000 | 62 | 2,930 |
| 2006-09-04 | 296,000 | 296,000 | 288,000 | 293,000 | 100 | 2,930 |
| 2006-09-01 | 280,000 | 291,000 | 280,000 | 291,000 | 288 | 2,910 |
| 2006-08-31 | 310,000 | 316,000 | 295,000 | 296,000 | 282 | 2,960 |
| 2006-08-30 | 332,000 | 346,000 | 332,000 | 337,000 | 112 | 3,370 |
| 2006-08-29 | 333,000 | 337,000 | 329,000 | 337,000 | 59 | 3,370 |
| 2006-08-28 | 356,000 | 360,000 | 321,000 | 328,000 | 177 | 3,280 |
| 2006-08-25 | 371,000 | 372,000 | 365,000 | 370,000 | 89 | 3,700 |
| 2006-08-24 | 376,000 | 381,000 | 370,000 | 373,000 | 112 | 3,730 |
| 2006-08-23 | 375,000 | 381,000 | 370,000 | 378,000 | 96 | 3,780 |
| 2006-08-22 | 378,000 | 387,000 | 375,000 | 379,000 | 217 | 3,790 |
| 2006-08-21 | 377,000 | 380,000 | 372,000 | 377,000 | 75 | 3,770 |
| 2006-08-18 | 375,000 | 384,000 | 368,000 | 373,000 | 195 | 3,730 |
| 2006-08-17 | 400,000 | 410,000 | 370,000 | 370,000 | 1,077 | 3,700 |
| 2006-08-16 | 360,000 | 368,000 | 356,000 | 360,000 | 101 | 3,600 |
| 2006-08-15 | 350,000 | 361,000 | 350,000 | 353,000 | 185 | 3,530 |
| 2006-08-14 | 354,000 | 359,000 | 345,000 | 350,000 | 117 | 3,500 |
| 2006-08-11 | 366,000 | 368,000 | 342,000 | 345,000 | 146 | 3,450 |
| 2006-08-10 | 378,000 | 380,000 | 365,000 | 365,000 | 112 | 3,650 |
| 2006-08-09 | 377,000 | 387,000 | 373,000 | 385,000 | 99 | 3,850 |
| 2006-08-08 | 379,000 | 386,000 | 370,000 | 375,000 | 213 | 3,750 |
| 2006-08-07 | 398,000 | 409,000 | 380,000 | 386,000 | 889 | 3,860 |
| 2006-08-04 | 362,000 | 376,000 | 350,000 | 367,000 | 686 | 3,670 |
| 2006-08-03 | 373,000 | 377,000 | 349,000 | 357,000 | 351 | 3,570 |
| 2006-08-02 | 360,000 | 393,000 | 346,000 | 368,000 | 1,535 | 3,680 |
| 2006-08-01 | 305,000 | 350,000 | 305,000 | 350,000 | 729 | 3,500 |
| 2006-07-31 | 312,000 | 315,000 | 299,000 | 300,000 | 329 | 3,000 |
| 2006-07-28 | 263,000 | 280,000 | 263,000 | 278,000 | 168 | 2,780 |
| 2006-07-27 | 277,000 | 283,000 | 265,000 | 266,000 | 256 | 2,660 |
| 2006-07-26 | 307,000 | 337,000 | 283,000 | 285,000 | 647 | 2,850 |
| 2006-07-25 | 311,000 | 319,000 | 300,000 | 312,000 | 175 | 3,120 |
| 2006-07-24 | 291,000 | 302,000 | 283,000 | 301,000 | 132 | 3,010 |
| 2006-07-21 | 306,000 | 310,000 | 298,000 | 304,000 | 191 | 3,040 |
| 2006-07-20 | 315,000 | 330,000 | 308,000 | 317,000 | 463 | 3,170 |
| 2006-07-19 | 300,000 | 306,000 | 280,000 | 296,000 | 270 | 2,960 |
| 2006-07-18 | 342,000 | 342,000 | 295,000 | 296,000 | 518 | 2,960 |
| 2006-07-14 | 360,000 | 368,000 | 335,000 | 345,000 | 723 | 3,450 |
| 2006-07-13 | 398,000 | 405,000 | 372,000 | 375,000 | 448 | 3,750 |
| 2006-07-12 | 430,000 | 435,000 | 413,000 | 413,000 | 264 | 4,130 |
| 2006-07-11 | 425,000 | 440,000 | 420,000 | 426,000 | 806 | 4,260 |
| 2006-07-10 | 429,000 | 429,000 | 413,000 | 419,000 | 484 | 4,190 |
| 2006-07-07 | 463,000 | 463,000 | 438,000 | 439,000 | 537 | 4,390 |
| 2006-07-06 | 458,000 | 463,000 | 453,000 | 456,000 | 339 | 4,560 |
| 2006-07-05 | 464,000 | 472,000 | 455,000 | 459,000 | 805 | 4,590 |
| 2006-07-04 | 460,000 | 495,000 | 452,000 | 475,000 | 2,236 | 4,750 |
| 2006-07-03 | 447,000 | 470,000 | 445,000 | 455,000 | 683 | 4,550 |
| 2006-06-30 | 484,000 | 484,000 | 451,000 | 452,000 | 1,353 | 4,520 |
| 2006-06-29 | 494,000 | 506,000 | 466,000 | 469,000 | 4,086 | 4,690 |
| 2006-06-28 | 442,000 | 499,000 | 439,000 | 485,000 | 3,038 | 4,850 |
| 2006-06-27 | 465,000 | 473,000 | 447,000 | 450,000 | 1,368 | 4,500 |
| 2006-06-26 | 455,000 | 484,000 | 437,000 | 460,000 | 3,653 | 4,600 |
| 2006-06-23 | 479,000 | 487,000 | 450,000 | 451,000 | 2,967 | 4,510 |
| 2006-06-22 | 540,000 | 544,000 | 446,000 | 499,000 | 9,535 | 4,990 |
| 2006-06-21 | 618,000 | 639,000 | 522,000 | 530,000 | 13,769 | 5,300 |
分割・併合履歴 ： [2013-10-29]1株→100株
