6656 インスペック(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 8,200 | 8,800 | 8,200 | 8,800 | 30 | 88 |
| 2008-12-29 | 7,600 | 7,800 | 7,520 | 7,800 | 24 | 78 |
| 2008-12-26 | 8,040 | 8,040 | 7,600 | 7,700 | 59 | 77 |
| 2008-12-25 | 8,130 | 8,130 | 7,740 | 7,740 | 92 | 77.40 |
| 2008-12-24 | 7,900 | 7,900 | 7,800 | 7,820 | 22 | 78.20 |
| 2008-12-22 | 8,760 | 8,770 | 7,760 | 8,400 | 223 | 84 |
| 2008-12-19 | 9,760 | 9,800 | 8,760 | 8,760 | 275 | 87.60 |
| 2008-12-18 | 9,870 | 12,070 | 9,750 | 9,760 | 528 | 97.60 |
| 2008-12-17 | 9,170 | 10,070 | 8,900 | 10,070 | 222 | 100.70 |
| 2008-12-15 | 7,350 | 8,250 | 7,100 | 8,050 | 207 | 80.50 |
| 2008-12-12 | 7,890 | 7,890 | 7,000 | 7,250 | 367 | 72.50 |
| 2008-12-11 | 8,210 | 8,600 | 7,400 | 7,890 | 377 | 78.90 |
| 2008-12-10 | 8,310 | 8,310 | 8,310 | 8,310 | 20 | 83.10 |
| 2008-12-09 | 10,510 | 10,720 | 10,310 | 10,310 | 111 | 103.10 |
| 2008-12-05 | 14,300 | 14,310 | 14,300 | 14,310 | 4 | 143.10 |
| 2008-12-04 | 14,520 | 15,500 | 14,500 | 14,500 | 22 | 145 |
| 2008-12-03 | 15,000 | 15,000 | 15,000 | 15,000 | 3 | 150 |
| 2008-12-02 | 15,200 | 15,200 | 15,000 | 15,000 | 12 | 150 |
| 2008-12-01 | 15,920 | 15,920 | 15,920 | 15,920 | 11 | 159.20 |
| 2008-11-28 | 17,480 | 17,480 | 16,920 | 16,920 | 8 | 169.20 |
| 2008-11-26 | 17,700 | 17,800 | 17,700 | 17,800 | 6 | 178 |
| 2008-11-21 | 16,500 | 16,500 | 16,500 | 16,500 | 2 | 165 |
| 2008-11-20 | 17,000 | 17,000 | 16,000 | 16,000 | 10 | 160 |
| 2008-11-18 | 17,200 | 17,200 | 16,400 | 17,000 | 12 | 170 |
| 2008-11-17 | 16,000 | 17,000 | 16,000 | 17,000 | 21 | 170 |
| 2008-11-14 | 16,010 | 17,000 | 16,010 | 17,000 | 10 | 170 |
| 2008-11-13 | 16,300 | 16,300 | 16,300 | 16,300 | 1 | 163 |
| 2008-11-12 | 15,910 | 16,110 | 15,910 | 16,110 | 10 | 161.10 |
| 2008-11-10 | 17,060 | 17,500 | 17,060 | 17,500 | 22 | 175 |
| 2008-11-07 | 16,150 | 18,000 | 16,150 | 17,060 | 46 | 170.60 |
| 2008-11-06 | 17,550 | 17,950 | 17,350 | 17,950 | 5 | 179.50 |
| 2008-11-05 | 17,350 | 17,350 | 17,350 | 17,350 | 3 | 173.50 |
| 2008-11-04 | 17,500 | 17,500 | 15,700 | 15,700 | 4 | 157 |
| 2008-10-31 | 15,010 | 16,810 | 15,010 | 16,810 | 7 | 168.10 |
| 2008-10-30 | 15,300 | 15,500 | 14,100 | 15,500 | 80 | 155 |
| 2008-10-29 | 17,610 | 17,700 | 16,100 | 16,100 | 11 | 161 |
| 2008-10-28 | 18,100 | 18,100 | 18,100 | 18,100 | 3 | 181 |
| 2008-10-27 | 19,500 | 21,100 | 18,200 | 21,100 | 70 | 211 |
| 2008-10-24 | 17,100 | 19,100 | 17,100 | 19,100 | 55 | 191 |
| 2008-10-23 | 17,800 | 18,400 | 17,800 | 18,400 | 2 | 184 |
| 2008-10-22 | 17,000 | 17,800 | 17,000 | 17,800 | 2 | 178 |
| 2008-10-21 | 16,700 | 18,220 | 16,700 | 18,000 | 39 | 180 |
| 2008-10-20 | 18,000 | 18,200 | 16,500 | 16,500 | 7 | 165 |
| 2008-10-17 | 17,990 | 18,000 | 17,990 | 18,000 | 6 | 180 |
| 2008-10-16 | 18,210 | 18,210 | 18,210 | 18,210 | 11 | 182.10 |
| 2008-10-15 | 17,600 | 18,010 | 17,600 | 18,010 | 5 | 180.10 |
| 2008-10-10 | 15,600 | 15,610 | 14,800 | 14,800 | 29 | 148 |
| 2008-10-09 | 15,100 | 16,800 | 15,100 | 16,800 | 17 | 168 |
| 2008-10-08 | 16,900 | 16,900 | 16,500 | 16,500 | 15 | 165 |
| 2008-10-07 | 17,900 | 17,980 | 17,000 | 17,500 | 26 | 175 |
| 2008-10-06 | 19,980 | 20,000 | 19,970 | 20,000 | 6 | 200 |
| 2008-10-03 | 21,500 | 21,500 | 19,780 | 19,780 | 60 | 197.80 |
| 2008-10-02 | 21,500 | 22,800 | 21,500 | 22,780 | 7 | 227.80 |
| 2008-10-01 | 22,600 | 22,600 | 21,500 | 21,500 | 6 | 215 |
| 2008-09-30 | 23,490 | 23,500 | 21,650 | 23,500 | 32 | 235 |
| 2008-09-29 | 24,000 | 24,600 | 24,000 | 24,500 | 5 | 245 |
| 2008-09-26 | 26,600 | 26,600 | 25,200 | 25,500 | 11 | 255 |
| 2008-09-25 | 23,500 | 23,560 | 23,500 | 23,560 | 2 | 235.60 |
| 2008-09-24 | 25,610 | 25,920 | 24,100 | 24,100 | 23 | 241 |
| 2008-09-22 | 25,600 | 26,210 | 25,600 | 26,210 | 10 | 262.10 |
| 2008-09-19 | 28,600 | 28,600 | 27,400 | 27,400 | 8 | 274 |
| 2008-09-18 | 27,100 | 29,800 | 27,100 | 29,800 | 25 | 298 |
| 2008-09-17 | 25,400 | 30,200 | 25,400 | 30,200 | 52 | 302 |
| 2008-09-16 | 25,300 | 27,200 | 25,300 | 27,200 | 37 | 272 |
| 2008-09-12 | 28,560 | 28,590 | 27,200 | 27,200 | 9 | 272 |
| 2008-09-11 | 28,300 | 28,600 | 28,300 | 28,600 | 9 | 286 |
| 2008-09-10 | 27,100 | 28,600 | 27,100 | 28,600 | 18 | 286 |
| 2008-09-09 | 24,500 | 27,100 | 24,500 | 27,100 | 8 | 271 |
| 2008-09-08 | 23,600 | 25,300 | 23,600 | 25,300 | 29 | 253 |
| 2008-09-05 | 25,900 | 26,200 | 25,900 | 26,000 | 19 | 260 |
| 2008-09-03 | 28,000 | 28,300 | 27,300 | 28,300 | 20 | 283 |
| 2008-09-02 | 28,000 | 28,300 | 27,700 | 28,300 | 19 | 283 |
| 2008-09-01 | 29,510 | 29,700 | 27,500 | 27,700 | 48 | 277 |
| 2008-08-29 | 30,200 | 30,200 | 29,210 | 29,510 | 24 | 295.10 |
| 2008-08-28 | 30,100 | 30,500 | 30,100 | 30,350 | 20 | 303.50 |
| 2008-08-27 | 30,000 | 30,500 | 30,000 | 30,500 | 22 | 305 |
| 2008-08-26 | 31,600 | 31,700 | 30,000 | 30,000 | 5 | 300 |
| 2008-08-25 | 31,000 | 31,900 | 30,000 | 30,400 | 66 | 304 |
| 2008-08-22 | 31,700 | 31,800 | 31,200 | 31,800 | 15 | 318 |
| 2008-08-21 | 33,000 | 33,000 | 31,400 | 32,000 | 3 | 320 |
| 2008-08-19 | 32,200 | 34,200 | 32,200 | 34,200 | 5 | 342 |
| 2008-08-18 | 35,000 | 35,000 | 35,000 | 35,000 | 3 | 350 |
| 2008-08-15 | 35,000 | 35,000 | 34,200 | 34,200 | 6 | 342 |
| 2008-08-14 | 37,000 | 37,000 | 36,000 | 36,000 | 10 | 360 |
| 2008-08-13 | 38,000 | 38,600 | 37,000 | 38,600 | 4 | 386 |
| 2008-08-12 | 40,000 | 40,000 | 40,000 | 40,000 | 14 | 400 |
| 2008-08-11 | 40,000 | 40,100 | 40,000 | 40,000 | 7 | 400 |
| 2008-08-08 | 40,000 | 40,000 | 40,000 | 40,000 | 11 | 400 |
| 2008-08-07 | 41,400 | 41,400 | 40,200 | 40,200 | 7 | 402 |
| 2008-08-06 | 43,000 | 43,000 | 43,000 | 43,000 | 1 | 430 |
| 2008-08-05 | 43,200 | 43,200 | 42,400 | 42,400 | 4 | 424 |
| 2008-08-04 | 44,200 | 45,000 | 44,200 | 45,000 | 4 | 450 |
| 2008-08-01 | 47,000 | 47,800 | 47,000 | 47,800 | 2 | 478 |
| 2008-07-31 | 47,000 | 47,000 | 45,000 | 47,000 | 27 | 470 |
| 2008-07-30 | 46,000 | 47,000 | 45,600 | 46,000 | 6 | 460 |
| 2008-07-29 | 46,200 | 46,200 | 46,000 | 46,000 | 16 | 460 |
| 2008-07-28 | 49,000 | 49,000 | 49,000 | 49,000 | 5 | 490 |
| 2008-07-25 | 46,700 | 46,700 | 46,700 | 46,700 | 1 | 467 |
| 2008-07-24 | 48,650 | 49,500 | 47,000 | 49,500 | 12 | 495 |
| 2008-07-23 | 45,050 | 48,900 | 45,050 | 48,900 | 4 | 489 |
| 2008-07-22 | 45,000 | 45,000 | 45,000 | 45,000 | 6 | 450 |
| 2008-07-18 | 45,000 | 45,200 | 44,600 | 45,000 | 21 | 450 |
| 2008-07-17 | 46,000 | 46,000 | 45,200 | 45,200 | 8 | 452 |
| 2008-07-16 | 46,700 | 46,700 | 46,700 | 46,700 | 2 | 467 |
| 2008-07-15 | 46,050 | 47,500 | 46,050 | 47,500 | 8 | 475 |
| 2008-07-14 | 48,000 | 48,000 | 47,200 | 47,250 | 5 | 472.50 |
| 2008-07-10 | 47,200 | 49,050 | 46,800 | 47,600 | 11 | 476 |
| 2008-07-09 | 51,400 | 51,400 | 47,000 | 47,500 | 21 | 475 |
| 2008-07-08 | 51,000 | 52,000 | 51,000 | 52,000 | 2 | 520 |
| 2008-07-07 | 52,500 | 52,500 | 52,500 | 52,500 | 1 | 525 |
| 2008-07-03 | 51,500 | 51,500 | 51,000 | 51,500 | 3 | 515 |
| 2008-07-02 | 51,900 | 51,900 | 50,000 | 51,900 | 10 | 519 |
| 2008-07-01 | 52,300 | 54,300 | 52,200 | 53,200 | 10 | 532 |
| 2008-06-27 | 56,500 | 56,500 | 52,200 | 55,500 | 21 | 555 |
| 2008-06-26 | 57,500 | 57,500 | 57,000 | 57,000 | 10 | 570 |
| 2008-06-25 | 56,900 | 57,900 | 56,200 | 56,500 | 5 | 565 |
| 2008-06-24 | 56,500 | 56,500 | 56,500 | 56,500 | 3 | 565 |
| 2008-06-23 | 56,500 | 57,000 | 56,500 | 57,000 | 4 | 570 |
| 2008-06-20 | 59,000 | 59,000 | 56,500 | 56,500 | 12 | 565 |
| 2008-06-19 | 57,000 | 58,000 | 57,000 | 57,000 | 12 | 570 |
| 2008-06-18 | 57,900 | 58,000 | 57,000 | 57,000 | 8 | 570 |
| 2008-06-17 | 58,300 | 58,800 | 58,000 | 58,800 | 18 | 588 |
| 2008-06-16 | 58,600 | 59,000 | 58,500 | 58,800 | 14 | 588 |
| 2008-06-13 | 59,000 | 60,000 | 59,000 | 60,000 | 7 | 600 |
| 2008-06-12 | 61,500 | 62,000 | 59,000 | 59,000 | 12 | 590 |
| 2008-06-11 | 58,000 | 60,000 | 58,000 | 60,000 | 5 | 600 |
| 2008-06-10 | 62,000 | 62,500 | 58,000 | 58,000 | 20 | 580 |
| 2008-06-09 | 59,500 | 62,500 | 59,500 | 62,500 | 11 | 625 |
| 2008-06-06 | 63,500 | 64,000 | 61,700 | 62,500 | 12 | 625 |
| 2008-06-05 | 64,500 | 64,500 | 63,000 | 63,000 | 4 | 630 |
| 2008-06-04 | 65,000 | 65,000 | 63,000 | 63,500 | 20 | 635 |
| 2008-06-03 | 63,500 | 65,400 | 63,500 | 65,400 | 10 | 654 |
| 2008-06-02 | 60,900 | 64,800 | 60,300 | 64,300 | 11 | 643 |
| 2008-05-30 | 61,000 | 61,000 | 61,000 | 61,000 | 4 | 610 |
| 2008-05-29 | 60,400 | 60,400 | 60,400 | 60,400 | 1 | 604 |
| 2008-05-28 | 60,000 | 62,000 | 60,000 | 62,000 | 5 | 620 |
| 2008-05-27 | 60,500 | 60,500 | 60,100 | 60,100 | 3 | 601 |
| 2008-05-26 | 60,100 | 61,600 | 60,100 | 61,600 | 7 | 616 |
| 2008-05-23 | 62,200 | 62,200 | 59,500 | 60,600 | 24 | 606 |
| 2008-05-22 | 63,500 | 63,500 | 63,100 | 63,200 | 4 | 632 |
| 2008-05-21 | 65,000 | 65,000 | 65,000 | 65,000 | 1 | 650 |
| 2008-05-20 | 67,000 | 67,000 | 67,000 | 67,000 | 2 | 670 |
| 2008-05-19 | 67,200 | 67,200 | 64,000 | 64,000 | 13 | 640 |
| 2008-05-16 | 71,800 | 71,800 | 68,200 | 68,200 | 8 | 682 |
| 2008-05-15 | 68,000 | 72,000 | 67,500 | 72,000 | 19 | 720 |
| 2008-05-14 | 67,000 | 67,000 | 67,000 | 67,000 | 4 | 670 |
| 2008-05-13 | 67,500 | 68,000 | 67,500 | 68,000 | 12 | 680 |
| 2008-05-12 | 66,800 | 68,000 | 66,000 | 68,000 | 7 | 680 |
| 2008-05-09 | 65,000 | 67,500 | 65,000 | 66,800 | 7 | 668 |
| 2008-05-08 | 62,000 | 65,000 | 62,000 | 64,500 | 30 | 645 |
| 2008-05-07 | 62,400 | 62,500 | 62,000 | 62,000 | 4 | 620 |
| 2008-05-02 | 60,000 | 61,900 | 60,000 | 61,900 | 2 | 619 |
| 2008-05-01 | 60,200 | 62,100 | 59,700 | 62,100 | 5 | 621 |
| 2008-04-30 | 61,000 | 61,200 | 61,000 | 61,200 | 4 | 612 |
| 2008-04-28 | 63,000 | 64,100 | 63,000 | 63,600 | 5 | 636 |
| 2008-04-25 | 60,600 | 60,600 | 59,900 | 60,500 | 6 | 605 |
| 2008-04-24 | 60,300 | 60,600 | 60,000 | 60,000 | 15 | 600 |
| 2008-04-23 | 60,000 | 60,000 | 60,000 | 60,000 | 19 | 600 |
| 2008-04-22 | 60,000 | 60,700 | 60,000 | 60,600 | 36 | 606 |
| 2008-04-21 | 60,500 | 61,000 | 60,500 | 61,000 | 16 | 610 |
| 2008-04-18 | 63,000 | 63,000 | 63,000 | 63,000 | 3 | 630 |
| 2008-04-17 | 60,100 | 62,700 | 60,000 | 62,700 | 6 | 627 |
| 2008-04-16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 | 600 |
| 2008-04-15 | 60,000 | 60,000 | 59,500 | 59,500 | 4 | 595 |
| 2008-04-14 | 60,000 | 60,000 | 60,000 | 60,000 | 8 | 600 |
| 2008-04-11 | 60,500 | 60,500 | 60,000 | 60,000 | 2 | 600 |
| 2008-04-10 | 60,400 | 61,500 | 60,400 | 61,500 | 10 | 615 |
| 2008-04-09 | 60,900 | 60,900 | 60,500 | 60,700 | 14 | 607 |
| 2008-04-08 | 64,900 | 65,500 | 62,400 | 62,400 | 14 | 624 |
| 2008-04-07 | 65,000 | 65,000 | 65,000 | 65,000 | 2 | 650 |
| 2008-04-04 | 65,900 | 65,900 | 65,900 | 65,900 | 1 | 659 |
| 2008-04-03 | 64,000 | 65,000 | 64,000 | 65,000 | 4 | 650 |
| 2008-04-02 | 64,000 | 65,000 | 64,000 | 65,000 | 6 | 650 |
| 2008-04-01 | 65,100 | 65,100 | 65,100 | 65,100 | 1 | 651 |
| 2008-03-31 | 61,500 | 64,100 | 61,500 | 64,100 | 8 | 641 |
| 2008-03-28 | 63,400 | 64,000 | 63,200 | 64,000 | 5 | 640 |
| 2008-03-27 | 63,300 | 65,900 | 63,300 | 65,900 | 4 | 659 |
| 2008-03-26 | 64,500 | 64,900 | 64,500 | 64,900 | 9 | 649 |
| 2008-03-25 | 61,500 | 64,000 | 61,500 | 64,000 | 7 | 640 |
| 2008-03-24 | 60,100 | 61,000 | 59,400 | 60,000 | 14 | 600 |
| 2008-03-21 | 61,100 | 61,100 | 60,000 | 60,000 | 31 | 600 |
| 2008-03-19 | 61,800 | 61,800 | 61,200 | 61,600 | 12 | 616 |
| 2008-03-18 | 66,500 | 66,800 | 64,300 | 64,300 | 15 | 643 |
| 2008-03-17 | 63,000 | 68,000 | 63,000 | 65,000 | 32 | 650 |
| 2008-03-14 | 66,000 | 66,000 | 63,000 | 63,000 | 56 | 630 |
| 2008-03-13 | 68,500 | 69,500 | 68,000 | 68,000 | 135 | 680 |
| 2008-03-11 | 89,800 | 90,000 | 88,000 | 88,000 | 23 | 880 |
| 2008-03-10 | 91,000 | 91,000 | 90,000 | 90,600 | 11 | 906 |
| 2008-03-07 | 93,400 | 93,400 | 91,000 | 91,000 | 16 | 910 |
| 2008-03-06 | 95,000 | 95,000 | 93,500 | 95,000 | 3 | 950 |
| 2008-03-05 | 95,100 | 95,100 | 95,000 | 95,000 | 3 | 950 |
| 2008-03-04 | 92,000 | 92,100 | 92,000 | 92,100 | 4 | 921 |
| 2008-03-03 | 93,400 | 93,400 | 92,000 | 92,500 | 10 | 925 |
| 2008-02-29 | 96,500 | 96,500 | 93,600 | 94,000 | 9 | 940 |
| 2008-02-28 | 95,000 | 98,000 | 93,000 | 95,100 | 30 | 951 |
| 2008-02-27 | 93,000 | 95,000 | 91,000 | 95,000 | 26 | 950 |
| 2008-02-26 | 94,000 | 94,000 | 91,000 | 93,000 | 10 | 930 |
| 2008-02-25 | 93,000 | 93,000 | 92,000 | 92,000 | 10 | 920 |
| 2008-02-22 | 91,500 | 91,500 | 91,500 | 91,500 | 1 | 915 |
| 2008-02-21 | 93,900 | 93,900 | 92,000 | 92,000 | 4 | 920 |
| 2008-02-20 | 91,800 | 95,000 | 91,800 | 94,000 | 17 | 940 |
| 2008-02-19 | 94,700 | 94,700 | 91,700 | 91,700 | 7 | 917 |
| 2008-02-18 | 89,900 | 95,000 | 89,900 | 95,000 | 16 | 950 |
| 2008-02-15 | 83,500 | 90,000 | 83,000 | 90,000 | 24 | 900 |
| 2008-02-14 | 81,500 | 84,600 | 81,500 | 84,600 | 17 | 846 |
| 2008-02-13 | 81,900 | 85,700 | 81,600 | 82,500 | 24 | 825 |
| 2008-02-12 | 87,900 | 87,900 | 82,500 | 82,600 | 12 | 826 |
| 2008-02-08 | 88,000 | 88,000 | 86,500 | 87,100 | 8 | 871 |
| 2008-02-07 | 90,000 | 90,100 | 86,200 | 88,000 | 22 | 880 |
| 2008-02-06 | 90,000 | 90,000 | 88,000 | 90,000 | 19 | 900 |
| 2008-02-05 | 90,000 | 93,000 | 90,000 | 93,000 | 13 | 930 |
| 2008-02-04 | 91,000 | 92,000 | 90,000 | 91,000 | 16 | 910 |
| 2008-02-01 | 95,000 | 95,000 | 91,000 | 91,000 | 9 | 910 |
| 2008-01-31 | 90,000 | 94,000 | 89,800 | 94,000 | 29 | 940 |
| 2008-01-30 | 90,000 | 90,000 | 88,500 | 89,000 | 12 | 890 |
| 2008-01-29 | 90,000 | 91,000 | 90,000 | 90,000 | 5 | 900 |
| 2008-01-28 | 89,900 | 89,900 | 89,000 | 89,900 | 18 | 899 |
| 2008-01-25 | 88,000 | 90,900 | 88,000 | 90,000 | 12 | 900 |
| 2008-01-24 | 83,500 | 86,500 | 83,500 | 86,500 | 10 | 865 |
| 2008-01-23 | 84,100 | 86,000 | 83,000 | 85,500 | 19 | 855 |
| 2008-01-22 | 81,200 | 87,500 | 80,600 | 86,100 | 49 | 861 |
| 2008-01-21 | 88,000 | 88,000 | 85,000 | 86,000 | 18 | 860 |
| 2008-01-18 | 85,000 | 90,000 | 83,000 | 90,000 | 55 | 900 |
| 2008-01-17 | 84,000 | 90,000 | 83,200 | 88,000 | 116 | 880 |
| 2008-01-16 | 94,900 | 94,900 | 85,000 | 85,000 | 124 | 850 |
| 2008-01-15 | 105,000 | 105,000 | 99,000 | 100,000 | 45 | 1,000 |
| 2008-01-11 | 112,000 | 112,000 | 106,000 | 107,000 | 12 | 1,070 |
| 2008-01-10 | 113,000 | 115,000 | 113,000 | 113,000 | 10 | 1,130 |
| 2008-01-09 | 112,000 | 112,000 | 112,000 | 112,000 | 4 | 1,120 |
| 2008-01-07 | 112,000 | 112,000 | 108,000 | 112,000 | 13 | 1,120 |
| 2008-01-04 | 116,000 | 116,000 | 110,000 | 113,000 | 14 | 1,130 |
分割・併合履歴 ： [2013-10-29]1株→100株
