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
