6656 インスペック(株) の時系列データ [2009年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2009-12-30	20,300	20,300	20,200	20,200	2	202
2009-12-29	22,000	22,000	20,120	20,450	23	204.50
2009-12-28	19,300	21,500	19,300	21,000	40	210
2009-12-25	20,680	20,680	19,300	19,500	11	195
2009-12-24	19,180	20,900	19,180	20,750	14	207.50
2009-12-22	19,030	19,400	19,000	19,380	10	193.80
2009-12-21	19,620	19,800	19,520	19,520	8	195.20
2009-12-18	19,620	19,620	19,500	19,620	25	196.20
2009-12-17	19,600	19,700	19,520	19,600	16	196
2009-12-16	20,970	20,970	20,300	20,400	17	204
2009-12-15	22,990	24,100	20,970	22,770	31	227.70
2009-12-14	20,640	21,100	20,400	21,100	15	211
2009-12-11	19,010	19,100	19,010	19,100	2	191
2009-12-10	20,050	20,050	19,500	19,500	7	195
2009-12-09	20,210	20,210	20,050	20,050	6	200.50
2009-12-08	20,100	20,100	20,100	20,100	1	201
2009-12-07	20,460	20,460	20,400	20,400	2	204
2009-12-04	21,100	21,260	21,050	21,060	23	210.60
2009-12-03	22,960	23,300	22,500	23,200	10	232
2009-12-02	22,500	22,500	22,500	22,500	2	225
2009-12-01	20,900	21,210	20,010	21,210	5	212.10
2009-11-30	20,000	20,000	20,000	20,000	1	200
2009-11-27	20,000	20,000	20,000	20,000	3	200
2009-11-26	20,700	20,700	19,100	19,100	3	191
2009-11-25	18,800	18,900	18,800	18,900	3	189
2009-11-24	20,700	20,700	20,100	20,100	18	201
2009-11-20	18,700	18,900	18,700	18,900	14	189
2009-11-19	21,100	21,110	20,500	20,900	31	209
2009-11-18	23,700	23,700	23,500	23,500	6	235
2009-11-16	26,000	27,210	25,100	26,500	18	265
2009-11-13	25,100	25,100	25,100	25,100	1	251
2009-11-12	24,200	24,200	24,200	24,200	1	242
2009-11-11	23,900	23,900	23,500	23,600	20	236
2009-11-10	25,200	25,200	24,500	24,500	15	245
2009-11-09	26,190	26,190	25,100	25,100	7	251
2009-11-06	26,800	27,000	26,200	26,200	13	262
2009-11-05	32,200	33,000	30,200	30,200	23	302
2009-11-04	27,200	30,200	27,200	30,200	15	302
2009-11-02	24,200	27,200	24,200	27,200	35	272
2009-10-30	24,600	24,600	23,700	24,200	5	242
2009-10-29	23,300	24,600	23,300	24,600	6	246
2009-10-28	25,700	25,700	25,700	25,700	2	257
2009-10-26	27,200	27,200	25,700	25,700	2	257
2009-10-23	26,000	26,000	26,000	26,000	2	260
2009-10-22	25,900	26,500	25,900	25,900	20	259
2009-10-21	25,900	26,000	25,900	26,000	7	260
2009-10-20	25,100	25,900	25,100	25,900	17	259
2009-10-19	26,200	26,200	26,200	26,200	9	262
2009-10-16	26,200	26,900	26,200	26,300	3	263
2009-10-15	26,500	26,510	26,500	26,500	5	265
2009-10-14	26,310	26,350	26,310	26,350	3	263.50
2009-10-13	26,100	26,100	26,100	26,100	14	261
2009-10-09	28,910	28,910	27,000	27,000	24	270
2009-10-08	28,000	28,000	28,000	28,000	2	280
2009-10-07	27,200	28,200	27,000	28,200	4	282
2009-10-05	27,300	29,100	27,300	27,500	11	275
2009-10-02	30,000	30,000	27,000	27,010	34	270.10
2009-10-01	31,000	31,000	30,100	30,100	7	301
2009-09-30	31,700	31,700	31,000	31,000	14	310
2009-09-29	31,000	31,900	30,600	31,900	26	319
2009-09-28	31,150	31,150	31,000	31,000	18	310
2009-09-25	31,300	31,300	31,250	31,250	4	312.50
2009-09-24	33,500	33,500	31,200	31,200	17	312
2009-09-18	33,700	33,700	31,200	33,200	15	332
2009-09-17	31,200	33,850	31,050	33,850	28	338.50
2009-09-16	33,150	33,150	31,000	31,200	41	312
2009-09-15	33,350	33,350	32,350	33,150	27	331.50
2009-09-14	33,800	37,000	33,500	33,500	128	335
2009-09-11	31,200	34,600	31,200	34,600	54	346
2009-09-10	30,300	30,300	29,100	30,000	11	300
2009-09-09	32,150	34,550	30,700	30,700	29	307
2009-09-08	30,600	30,600	30,500	30,550	10	305.50
2009-09-07	32,300	32,300	30,700	30,700	12	307
2009-09-04	32,050	32,300	31,650	32,300	16	323
2009-09-03	31,750	32,000	31,600	32,000	16	320
2009-09-02	32,300	34,700	31,900	32,400	36	324
2009-09-01	38,500	40,000	35,500	35,500	79	355
2009-08-31	36,500	36,500	33,950	36,500	82	365
2009-08-28	29,800	32,500	29,800	32,500	27	325
2009-08-27	26,800	29,500	26,540	29,500	71	295
2009-08-26	28,850	29,450	26,500	26,500	24	265
2009-08-25	27,950	27,950	27,950	27,950	7	279.50
2009-08-21	27,200	27,500	27,000	27,000	15	270
2009-08-20	27,700	27,700	27,500	27,500	4	275
2009-08-19	29,200	29,200	28,000	28,000	14	280
2009-08-18	29,800	29,800	29,200	29,200	6	292
2009-08-17	32,600	33,000	30,000	30,000	25	300
2009-08-13	33,800	33,800	33,200	33,200	9	332
2009-08-12	33,800	33,800	33,800	33,800	1	338
2009-08-11	34,000	34,000	33,800	33,800	4	338
2009-08-10	36,000	36,000	33,600	34,000	8	340
2009-08-07	36,000	36,400	36,000	36,400	12	364
2009-08-06	34,700	35,000	33,000	34,000	53	340
2009-08-05	40,000	40,000	36,700	36,700	15	367
2009-08-04	37,600	40,000	37,600	39,900	88	399
2009-08-03	38,400	38,400	38,000	38,000	84	380
2009-07-31	39,500	39,500	38,000	38,000	37	380
2009-07-30	37,000	39,000	36,800	38,000	47	380
2009-07-29	35,000	37,000	34,800	36,950	105	369.50
2009-07-28	34,000	35,000	33,500	35,000	69	350
2009-07-27	30,600	34,000	30,600	34,000	338	340
2009-07-24	28,200	31,000	27,600	31,000	93	310
2009-07-23	27,500	29,000	26,500	29,000	65	290
2009-07-22	25,400	28,400	25,100	28,400	118	284
2009-07-21	25,400	25,400	25,100	25,400	22	254
2009-07-17	25,690	26,500	24,510	25,400	18	254
2009-07-16	25,500	26,900	25,500	26,890	76	268.90
2009-07-15	25,710	26,310	24,700	25,900	28	259
2009-07-14	26,000	26,310	24,800	25,410	32	254.10
2009-07-13	27,000	27,000	26,000	26,300	72	263
2009-07-10	27,000	29,000	27,000	29,000	151	290
2009-07-09	28,100	32,000	27,500	30,800	79	308
2009-07-08	28,000	29,000	26,100	29,000	63	290
2009-07-07	29,800	29,800	28,600	28,900	4	289
2009-07-06	29,500	29,500	28,600	28,600	27	286
2009-07-03	28,010	29,200	28,000	29,000	18	290
2009-07-02	29,500	29,500	28,010	28,310	21	283.10
2009-07-01	31,200	31,200	28,900	29,200	67	292
2009-06-30	29,200	32,500	29,200	31,100	290	311
2009-06-29	29,700	29,700	27,700	29,200	174	292
2009-06-26	33,900	34,300	28,700	30,900	455	309
2009-06-24	25,510	28,500	25,510	28,500	273	285
2009-06-23	23,300	26,000	23,300	25,500	79	255
2009-06-22	24,400	26,500	24,000	25,400	187	254
2009-06-19	23,450	23,600	22,500	23,500	81	235
2009-06-18	24,700	27,000	23,000	23,100	204	231
2009-06-17	25,600	25,600	24,400	25,000	88	250
2009-06-16	26,100	27,300	24,300	25,000	92	250
2009-06-15	29,300	29,900	27,300	27,300	75	273
2009-06-12	29,000	30,400	28,600	28,650	114	286.50
2009-06-11	31,600	31,600	28,600	31,500	226	315
2009-06-10	32,000	34,000	32,000	32,000	147	320
2009-06-09	38,800	38,800	34,000	36,000	232	360
2009-06-05	30,800	30,800	30,800	30,800	252	308
2009-06-03	24,800	24,800	24,800	24,800	36	248
2009-05-29	17,800	17,800	17,800	17,800	14	178
2009-05-28	16,400	16,400	15,000	15,800	14	158
2009-05-27	14,200	16,000	14,200	16,000	11	160
2009-05-26	16,000	16,600	14,200	14,200	75	142
2009-05-25	12,600	14,600	12,600	14,600	16	146
2009-05-22	12,600	12,600	12,600	12,600	5	126
2009-05-21	12,200	12,400	12,200	12,400	5	124
2009-05-20	12,100	12,600	12,100	12,600	4	126
2009-05-19	12,710	12,710	12,500	12,500	19	125
2009-05-18	13,000	13,010	13,000	13,010	23	130.10
2009-05-15	13,050	13,260	12,850	13,000	23	130
2009-05-14	15,010	16,000	14,050	14,050	97	140.50
2009-05-13	14,700	15,000	14,700	15,000	19	150
2009-05-12	14,000	14,590	14,000	14,590	45	145.90
2009-05-11	13,900	14,000	13,700	14,000	11	140
2009-05-08	13,200	13,700	13,200	13,700	9	137
2009-05-07	12,800	13,600	12,800	13,200	35	132
2009-05-01	12,300	12,300	11,600	11,600	20	116
2009-04-30	10,860	12,210	10,860	12,210	16	122.10
2009-04-28	11,500	11,500	11,500	11,500	1	115
2009-04-27	11,100	11,500	11,100	11,500	10	115
2009-04-24	12,200	12,400	11,500	11,500	19	115
2009-04-23	11,000	11,220	10,750	11,200	28	112
2009-04-22	10,610	11,900	10,610	11,500	16	115
2009-04-21	10,800	10,900	10,800	10,810	5	108.10
2009-04-20	11,000	11,000	11,000	11,000	3	110
2009-04-17	10,650	11,300	10,650	11,000	37	110
2009-04-16	10,800	11,500	10,800	11,050	20	110.50
2009-04-15	11,300	11,300	10,300	11,000	14	110
2009-04-14	12,700	12,700	11,000	11,570	27	115.70
2009-04-13	10,500	11,000	10,500	11,000	36	110
2009-04-10	11,030	11,030	10,350	10,350	28	103.50
2009-04-09	10,980	11,300	10,980	11,000	36	110
2009-04-08	10,710	10,980	10,530	10,980	44	109.80
2009-04-07	12,710	12,710	12,510	12,510	113	125.10
2009-04-06	14,510	14,510	13,510	14,510	177	145.10
2009-04-03	12,510	12,510	12,510	12,510	58	125.10
2009-04-02	9,410	10,510	9,410	10,510	58	105.10
2009-04-01	9,500	9,510	9,500	9,510	44	95.10
2009-03-31	9,400	9,500	9,200	9,500	18	95
2009-03-30	9,100	9,410	9,100	9,120	9	91.20
2009-03-27	9,900	9,900	9,500	9,500	9	95
2009-03-26	9,200	9,400	9,200	9,400	10	94
2009-03-25	9,200	9,210	9,200	9,200	31	92
2009-03-24	9,590	9,590	9,290	9,310	6	93.10
2009-03-23	9,300	9,510	9,210	9,510	22	95.10
2009-03-19	10,400	10,400	9,300	9,300	40	93
2009-03-18	9,480	9,600	9,480	9,600	34	96
2009-03-17	9,570	9,570	9,290	9,290	31	92.90
2009-03-16	11,300	11,300	9,500	10,010	58	100.10
2009-03-13	10,900	11,500	10,900	10,900	30	109
2009-03-12	12,300	13,000	11,900	12,100	59	121
2009-03-11	13,400	13,400	13,300	13,300	135	133
2009-03-10	17,500	17,500	15,300	15,300	144	153
2009-03-09	15,500	17,300	15,100	17,300	379	173
2009-03-06	15,100	15,300	14,900	15,300	276	153
2009-03-05	12,000	13,300	12,000	13,300	109	133
2009-03-04	10,500	11,300	10,400	11,300	50	113
2009-03-03	9,890	10,400	9,580	10,400	39	104
2009-03-02	9,590	9,590	9,580	9,580	17	95.80
2009-02-27	8,510	8,690	7,590	8,690	14	86.90
2009-02-26	9,300	9,300	8,500	8,500	21	85
2009-02-25	9,500	9,500	9,000	9,000	7	90
2009-02-24	8,500	9,600	8,500	8,900	44	89
2009-02-23	9,200	9,600	8,200	9,500	66	95
2009-02-20	8,000	8,600	8,000	8,600	53	86
2009-02-19	7,600	7,600	7,490	7,600	9	76
2009-02-18	6,800	7,400	6,800	7,400	4	74
2009-02-17	6,700	6,700	6,400	6,500	7	65
2009-02-16	6,500	6,800	6,400	6,800	22	68
2009-02-13	7,200	7,200	6,600	6,600	25	66
2009-02-12	7,200	7,200	6,800	7,200	63	72
2009-02-10	7,700	7,700	7,300	7,300	29	73
2009-02-09	8,000	8,100	7,800	8,000	7	80
2009-02-06	8,300	8,300	7,800	7,800	32	78
2009-02-04	8,720	8,800	8,700	8,800	18	88
2009-02-03	8,500	8,700	8,500	8,700	25	87
2009-02-02	8,100	8,300	8,100	8,200	51	82
2009-01-30	7,950	8,100	7,950	8,100	14	81
2009-01-29	8,000	8,500	8,000	8,500	12	85
2009-01-28	8,110	8,110	8,000	8,000	17	80
2009-01-27	8,300	8,300	8,100	8,100	10	81
2009-01-26	8,700	8,800	8,700	8,800	9	88
2009-01-23	8,200	8,200	7,950	8,200	17	82
2009-01-22	8,310	8,400	8,200	8,200	22	82
2009-01-20	8,650	8,650	8,410	8,410	28	84.10
2009-01-19	8,600	8,700	8,550	8,550	10	85.50
2009-01-16	8,900	8,900	8,600	8,600	32	86
2009-01-15	9,100	9,600	8,600	9,500	44	95
2009-01-14	8,870	9,200	8,870	9,200	16	92
2009-01-13	9,500	9,500	8,850	8,870	34	88.70
2009-01-09	10,100	10,100	9,600	9,800	54	98
2009-01-08	9,800	10,500	9,800	10,500	30	105
2009-01-07	10,500	10,500	9,400	9,900	304	99
2009-01-06	10,000	10,800	9,500	10,800	177	108
2009-01-05	9,700	9,800	9,700	9,800	61	98

分割・併合履歴： [2013-10-29]1株→100株