6656 インスペック(株) の時系列データ [2010年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2010-12-30 | 36,800 | 36,800 | 35,000 | 35,250 | 69 | 352.50 |
| 2010-12-29 | 36,400 | 37,500 | 35,700 | 37,500 | 13 | 375 |
| 2010-12-28 | 36,100 | 36,250 | 34,200 | 36,200 | 70 | 362 |
| 2010-12-27 | 38,800 | 39,700 | 36,500 | 36,500 | 61 | 365 |
| 2010-12-24 | 38,700 | 42,500 | 38,700 | 39,500 | 92 | 395 |
| 2010-12-22 | 45,900 | 47,500 | 40,600 | 41,500 | 272 | 415 |
| 2010-12-21 | 35,400 | 41,000 | 34,700 | 41,000 | 127 | 410 |
| 2010-12-20 | 34,500 | 34,900 | 33,350 | 34,000 | 45 | 340 |
| 2010-12-17 | 36,800 | 36,800 | 33,900 | 34,500 | 91 | 345 |
| 2010-12-16 | 37,300 | 37,300 | 35,200 | 36,800 | 39 | 368 |
| 2010-12-15 | 41,700 | 41,900 | 37,500 | 37,500 | 80 | 375 |
| 2010-12-14 | 39,000 | 42,000 | 36,600 | 41,800 | 159 | 418 |
| 2010-12-13 | 35,550 | 36,500 | 34,600 | 36,200 | 172 | 362 |
| 2010-12-10 | 40,950 | 41,000 | 37,100 | 37,650 | 131 | 376.50 |
| 2010-12-09 | 45,000 | 45,000 | 40,100 | 41,050 | 399 | 410.50 |
| 2010-12-08 | 38,000 | 38,000 | 38,000 | 38,000 | 22 | 380 |
| 2010-12-07 | 31,000 | 31,000 | 31,000 | 31,000 | 4 | 310 |
| 2010-12-06 | 26,000 | 26,000 | 26,000 | 26,000 | 9 | 260 |
| 2010-12-03 | 25,100 | 25,500 | 25,100 | 25,500 | 2 | 255 |
| 2010-12-02 | 25,000 | 25,000 | 25,000 | 25,000 | 15 | 250 |
| 2010-12-01 | 25,620 | 25,800 | 24,550 | 25,000 | 12 | 250 |
| 2010-11-30 | 25,620 | 25,620 | 25,620 | 25,620 | 2 | 256.20 |
| 2010-11-26 | 24,900 | 25,640 | 24,900 | 25,640 | 3 | 256.40 |
| 2010-11-25 | 22,300 | 24,490 | 22,300 | 24,490 | 5 | 244.90 |
| 2010-11-22 | 22,120 | 22,120 | 22,120 | 22,120 | 1 | 221.20 |
| 2010-11-19 | 22,210 | 22,350 | 22,210 | 22,350 | 2 | 223.50 |
| 2010-11-18 | 23,400 | 23,700 | 23,400 | 23,700 | 2 | 237 |
| 2010-11-17 | 23,500 | 23,500 | 23,000 | 23,500 | 4 | 235 |
| 2010-11-16 | 22,800 | 23,000 | 22,800 | 23,000 | 2 | 230 |
| 2010-11-15 | 22,000 | 22,000 | 22,000 | 22,000 | 1 | 220 |
| 2010-11-12 | 23,300 | 23,500 | 23,300 | 23,500 | 6 | 235 |
| 2010-11-10 | 21,910 | 23,400 | 21,800 | 23,200 | 19 | 232 |
| 2010-11-09 | 23,030 | 23,030 | 21,600 | 21,910 | 9 | 219.10 |
| 2010-11-08 | 23,000 | 25,530 | 23,000 | 24,530 | 21 | 245.30 |
| 2010-11-05 | 21,500 | 21,500 | 20,530 | 20,530 | 9 | 205.30 |
| 2010-11-02 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-11-01 | 23,000 | 23,000 | 22,900 | 22,900 | 8 | 229 |
| 2010-10-29 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-10-28 | 21,000 | 23,000 | 21,000 | 23,000 | 5 | 230 |
| 2010-10-27 | 20,840 | 22,000 | 20,840 | 21,800 | 8 | 218 |
| 2010-10-26 | 20,620 | 20,630 | 20,510 | 20,510 | 4 | 205.10 |
| 2010-10-25 | 20,540 | 20,630 | 20,540 | 20,630 | 3 | 206.30 |
| 2010-10-22 | 20,500 | 20,500 | 20,500 | 20,500 | 1 | 205 |
| 2010-10-21 | 21,010 | 21,010 | 20,500 | 20,500 | 5 | 205 |
| 2010-10-20 | 21,500 | 21,500 | 21,010 | 21,010 | 6 | 210.10 |
| 2010-10-19 | 22,000 | 22,010 | 21,500 | 21,500 | 35 | 215 |
| 2010-10-18 | 21,000 | 22,500 | 21,000 | 22,500 | 3 | 225 |
| 2010-10-15 | 23,500 | 23,500 | 22,000 | 22,000 | 4 | 220 |
| 2010-10-14 | 22,000 | 24,000 | 22,000 | 23,000 | 4 | 230 |
| 2010-10-13 | 23,100 | 23,270 | 23,100 | 23,270 | 4 | 232.70 |
| 2010-10-12 | 24,500 | 25,400 | 23,600 | 23,600 | 19 | 236 |
| 2010-10-08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2010-10-07 | 23,000 | 23,000 | 23,000 | 23,000 | 2 | 230 |
| 2010-10-06 | 22,600 | 23,000 | 22,600 | 22,900 | 3 | 229 |
| 2010-10-05 | 23,400 | 23,400 | 23,000 | 23,000 | 26 | 230 |
| 2010-10-04 | 25,130 | 25,130 | 24,000 | 24,000 | 10 | 240 |
| 2010-10-01 | 25,600 | 25,600 | 25,130 | 25,130 | 26 | 251.30 |
| 2010-09-30 | 25,600 | 25,600 | 25,600 | 25,600 | 3 | 256 |
| 2010-09-29 | 25,900 | 25,900 | 25,900 | 25,900 | 2 | 259 |
| 2010-09-28 | 26,210 | 26,210 | 26,210 | 26,210 | 1 | 262.10 |
| 2010-09-27 | 26,810 | 26,810 | 26,210 | 26,210 | 7 | 262.10 |
| 2010-09-24 | 26,660 | 27,160 | 26,660 | 27,000 | 3 | 270 |
| 2010-09-22 | 26,710 | 27,000 | 26,500 | 27,000 | 26 | 270 |
| 2010-09-21 | 26,740 | 28,210 | 26,710 | 28,210 | 9 | 282.10 |
| 2010-09-17 | 26,650 | 26,660 | 26,650 | 26,660 | 2 | 266.60 |
| 2010-09-16 | 26,900 | 26,900 | 26,650 | 26,650 | 5 | 266.50 |
| 2010-09-15 | 28,100 | 28,100 | 27,400 | 27,400 | 7 | 274 |
| 2010-09-14 | 32,000 | 32,000 | 30,600 | 31,300 | 6 | 313 |
| 2010-09-13 | 29,500 | 31,400 | 29,500 | 31,400 | 21 | 314 |
| 2010-09-10 | 28,700 | 29,500 | 28,700 | 29,500 | 37 | 295 |
| 2010-09-09 | 28,400 | 28,400 | 28,400 | 28,400 | 3 | 284 |
| 2010-09-08 | 26,000 | 27,700 | 26,000 | 27,700 | 22 | 277 |
| 2010-09-07 | 26,900 | 27,400 | 26,900 | 26,900 | 7 | 269 |
| 2010-09-06 | 26,200 | 26,900 | 26,200 | 26,900 | 3 | 269 |
| 2010-09-03 | 26,000 | 26,000 | 26,000 | 26,000 | 3 | 260 |
| 2010-09-02 | 25,300 | 25,600 | 25,300 | 25,600 | 6 | 256 |
| 2010-08-31 | 25,200 | 25,200 | 25,200 | 25,200 | 2 | 252 |
| 2010-08-30 | 25,130 | 25,140 | 25,120 | 25,140 | 9 | 251.40 |
| 2010-08-27 | 26,000 | 26,000 | 25,500 | 25,500 | 3 | 255 |
| 2010-08-26 | 25,910 | 25,910 | 25,500 | 25,500 | 5 | 255 |
| 2010-08-25 | 26,300 | 28,430 | 26,300 | 26,410 | 10 | 264.10 |
| 2010-08-24 | 27,650 | 27,650 | 27,600 | 27,600 | 2 | 276 |
| 2010-08-20 | 28,600 | 28,600 | 28,600 | 28,600 | 1 | 286 |
| 2010-08-19 | 28,600 | 28,600 | 28,600 | 28,600 | 9 | 286 |
| 2010-08-18 | 27,010 | 27,010 | 27,010 | 27,010 | 1 | 270.10 |
| 2010-08-17 | 28,600 | 29,000 | 28,600 | 29,000 | 21 | 290 |
| 2010-08-16 | 28,600 | 29,030 | 28,600 | 28,600 | 17 | 286 |
| 2010-08-13 | 27,800 | 27,800 | 27,800 | 27,800 | 1 | 278 |
| 2010-08-12 | 26,000 | 29,000 | 25,500 | 29,000 | 37 | 290 |
| 2010-08-11 | 29,000 | 29,000 | 28,000 | 28,000 | 6 | 280 |
| 2010-08-10 | 28,000 | 28,000 | 28,000 | 28,000 | 1 | 280 |
| 2010-08-09 | 28,500 | 28,500 | 27,300 | 27,300 | 4 | 273 |
| 2010-08-06 | 28,700 | 28,710 | 28,700 | 28,710 | 7 | 287.10 |
| 2010-08-05 | 29,000 | 30,400 | 29,000 | 30,400 | 8 | 304 |
| 2010-08-03 | 28,300 | 28,500 | 28,000 | 28,000 | 20 | 280 |
| 2010-08-02 | 30,800 | 30,800 | 30,000 | 30,000 | 17 | 300 |
| 2010-07-30 | 30,500 | 32,100 | 30,500 | 31,500 | 35 | 315 |
| 2010-07-29 | 31,000 | 31,000 | 30,000 | 30,000 | 6 | 300 |
| 2010-07-28 | 30,200 | 31,000 | 29,720 | 31,000 | 8 | 310 |
| 2010-07-27 | 29,760 | 30,000 | 29,700 | 29,700 | 7 | 297 |
| 2010-07-26 | 30,700 | 30,700 | 30,700 | 30,700 | 1 | 307 |
| 2010-07-23 | 28,600 | 28,610 | 28,500 | 28,500 | 10 | 285 |
| 2010-07-22 | 28,000 | 28,100 | 26,600 | 26,700 | 11 | 267 |
| 2010-07-21 | 29,000 | 29,000 | 29,000 | 29,000 | 3 | 290 |
| 2010-07-16 | 28,600 | 29,500 | 28,600 | 29,500 | 13 | 295 |
| 2010-07-15 | 28,600 | 28,950 | 28,600 | 28,600 | 13 | 286 |
| 2010-07-14 | 28,700 | 29,200 | 28,310 | 28,500 | 8 | 285 |
| 2010-07-13 | 28,300 | 28,400 | 28,300 | 28,400 | 2 | 284 |
| 2010-07-12 | 28,500 | 28,500 | 28,250 | 28,250 | 3 | 282.50 |
| 2010-07-09 | 29,000 | 29,000 | 29,000 | 29,000 | 5 | 290 |
| 2010-07-08 | 29,100 | 29,100 | 28,350 | 28,700 | 6 | 287 |
| 2010-07-07 | 28,600 | 28,600 | 28,300 | 28,300 | 10 | 283 |
| 2010-07-06 | 29,200 | 29,200 | 28,410 | 28,700 | 6 | 287 |
| 2010-07-05 | 31,500 | 31,500 | 29,500 | 29,500 | 12 | 295 |
| 2010-07-02 | 29,000 | 31,450 | 29,000 | 31,450 | 13 | 314.50 |
| 2010-07-01 | 29,640 | 29,640 | 28,600 | 28,600 | 10 | 286 |
| 2010-06-30 | 29,680 | 29,680 | 28,000 | 29,640 | 33 | 296.40 |
| 2010-06-29 | 30,000 | 30,200 | 29,700 | 29,800 | 10 | 298 |
| 2010-06-28 | 31,150 | 31,150 | 29,200 | 29,800 | 54 | 298 |
| 2010-06-25 | 36,500 | 36,500 | 33,000 | 33,150 | 43 | 331.50 |
| 2010-06-24 | 34,500 | 39,250 | 34,400 | 36,500 | 188 | 365 |
| 2010-06-23 | 32,000 | 32,400 | 30,000 | 32,400 | 35 | 324 |
| 2010-06-22 | 32,150 | 32,500 | 31,750 | 31,900 | 38 | 319 |
| 2010-06-21 | 34,500 | 34,500 | 31,300 | 32,250 | 127 | 322.50 |
| 2010-06-18 | 34,650 | 36,600 | 34,500 | 36,600 | 19 | 366 |
| 2010-06-17 | 38,200 | 38,200 | 35,100 | 36,050 | 109 | 360.50 |
| 2010-06-16 | 40,900 | 46,900 | 38,000 | 38,200 | 310 | 382 |
| 2010-06-15 | 35,300 | 40,900 | 34,100 | 40,900 | 370 | 409 |
| 2010-06-14 | 31,000 | 37,000 | 31,000 | 33,900 | 131 | 339 |
| 2010-06-11 | 29,010 | 30,000 | 29,010 | 30,000 | 23 | 300 |
| 2010-06-10 | 28,000 | 29,010 | 28,000 | 29,010 | 8 | 290.10 |
| 2010-06-09 | 28,000 | 28,000 | 27,110 | 28,000 | 5 | 280 |
| 2010-06-08 | 26,510 | 28,010 | 26,510 | 27,020 | 11 | 270.20 |
| 2010-06-07 | 27,900 | 29,070 | 27,680 | 29,010 | 15 | 290.10 |
| 2010-06-04 | 29,000 | 29,000 | 29,000 | 29,000 | 1 | 290 |
| 2010-06-03 | 29,600 | 29,800 | 28,900 | 29,800 | 8 | 298 |
| 2010-06-02 | 30,250 | 30,250 | 29,600 | 29,600 | 6 | 296 |
| 2010-06-01 | 30,250 | 30,500 | 30,250 | 30,250 | 4 | 302.50 |
| 2010-05-31 | 28,300 | 30,250 | 28,300 | 30,250 | 10 | 302.50 |
| 2010-05-28 | 31,700 | 31,700 | 30,300 | 30,300 | 3 | 303 |
| 2010-05-27 | 25,450 | 28,300 | 25,450 | 28,300 | 13 | 283 |
| 2010-05-26 | 26,500 | 27,400 | 25,510 | 25,510 | 10 | 255.10 |
| 2010-05-25 | 27,410 | 27,410 | 26,000 | 26,000 | 7 | 260 |
| 2010-05-24 | 28,800 | 28,800 | 27,400 | 27,410 | 18 | 274.10 |
| 2010-05-21 | 25,510 | 27,520 | 25,500 | 27,300 | 34 | 273 |
| 2010-05-20 | 29,100 | 29,110 | 27,400 | 29,000 | 64 | 290 |
| 2010-05-19 | 30,000 | 30,050 | 28,800 | 30,050 | 37 | 300.50 |
| 2010-05-18 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2010-05-17 | 34,300 | 34,300 | 30,100 | 30,900 | 19 | 309 |
| 2010-05-13 | 37,000 | 37,000 | 37,000 | 37,000 | 1 | 370 |
| 2010-05-12 | 34,900 | 37,000 | 34,900 | 37,000 | 5 | 370 |
| 2010-05-11 | 37,100 | 38,000 | 37,000 | 37,000 | 3 | 370 |
| 2010-05-10 | 37,800 | 37,800 | 37,800 | 37,800 | 2 | 378 |
| 2010-05-07 | 38,000 | 38,000 | 37,000 | 37,000 | 18 | 370 |
| 2010-05-06 | 39,850 | 39,850 | 38,000 | 38,250 | 15 | 382.50 |
| 2010-04-30 | 39,000 | 39,900 | 37,350 | 39,900 | 43 | 399 |
| 2010-04-28 | 38,800 | 39,900 | 38,800 | 38,800 | 19 | 388 |
| 2010-04-27 | 41,800 | 41,800 | 40,900 | 40,900 | 16 | 409 |
| 2010-04-26 | 41,950 | 42,600 | 41,000 | 41,750 | 41 | 417.50 |
| 2010-04-23 | 40,000 | 40,000 | 39,000 | 40,000 | 16 | 400 |
| 2010-04-22 | 41,450 | 41,450 | 38,250 | 39,300 | 55 | 393 |
| 2010-04-21 | 38,600 | 43,300 | 38,600 | 42,300 | 56 | 423 |
| 2010-04-20 | 43,400 | 43,400 | 38,900 | 38,900 | 36 | 389 |
| 2010-04-19 | 38,600 | 43,300 | 38,600 | 42,000 | 30 | 420 |
| 2010-04-16 | 46,000 | 46,000 | 40,600 | 41,800 | 142 | 418 |
| 2010-04-15 | 39,500 | 45,300 | 39,500 | 45,300 | 164 | 453 |
| 2010-04-14 | 37,500 | 39,200 | 36,650 | 38,300 | 16 | 383 |
| 2010-04-13 | 39,000 | 39,600 | 37,100 | 37,500 | 37 | 375 |
| 2010-04-12 | 38,700 | 39,700 | 38,000 | 39,500 | 39 | 395 |
| 2010-04-09 | 39,800 | 39,800 | 37,150 | 38,000 | 72 | 380 |
| 2010-04-08 | 40,450 | 40,700 | 39,200 | 40,300 | 45 | 403 |
| 2010-04-07 | 40,450 | 42,400 | 40,450 | 42,400 | 57 | 424 |
| 2010-04-06 | 41,400 | 42,000 | 39,150 | 40,450 | 254 | 404.50 |
| 2010-04-05 | 44,900 | 44,900 | 43,000 | 44,900 | 369 | 449 |
| 2010-04-02 | 33,000 | 37,900 | 33,000 | 37,900 | 313 | 379 |
| 2010-04-01 | 31,000 | 31,000 | 30,900 | 30,900 | 7 | 309 |
| 2010-03-31 | 31,900 | 31,900 | 30,900 | 30,900 | 7 | 309 |
| 2010-03-30 | 30,200 | 30,200 | 30,100 | 30,100 | 16 | 301 |
| 2010-03-29 | 32,000 | 32,000 | 30,100 | 30,300 | 9 | 303 |
| 2010-03-26 | 31,600 | 32,200 | 30,300 | 32,200 | 18 | 322 |
| 2010-03-25 | 32,800 | 32,800 | 30,500 | 32,300 | 95 | 323 |
| 2010-03-24 | 30,000 | 34,900 | 30,000 | 34,900 | 197 | 349 |
| 2010-03-23 | 29,900 | 29,900 | 29,900 | 29,900 | 4 | 299 |
| 2010-03-19 | 29,900 | 29,900 | 29,900 | 29,900 | 2 | 299 |
| 2010-03-18 | 30,000 | 30,000 | 29,900 | 29,900 | 11 | 299 |
| 2010-03-17 | 29,600 | 29,800 | 29,600 | 29,800 | 3 | 298 |
| 2010-03-16 | 28,500 | 29,500 | 28,500 | 29,500 | 4 | 295 |
| 2010-03-15 | 28,010 | 28,300 | 27,710 | 28,300 | 30 | 283 |
| 2010-03-12 | 29,500 | 29,500 | 28,500 | 28,500 | 5 | 285 |
| 2010-03-11 | 29,100 | 29,100 | 29,100 | 29,100 | 1 | 291 |
| 2010-03-10 | 29,500 | 29,500 | 29,500 | 29,500 | 2 | 295 |
| 2010-03-09 | 29,000 | 29,500 | 29,000 | 29,500 | 5 | 295 |
| 2010-03-08 | 28,000 | 28,000 | 28,000 | 28,000 | 9 | 280 |
| 2010-03-05 | 28,700 | 28,700 | 27,710 | 27,710 | 20 | 277.10 |
| 2010-03-04 | 29,700 | 29,700 | 29,000 | 29,500 | 8 | 295 |
| 2010-03-03 | 31,200 | 31,200 | 30,000 | 30,000 | 15 | 300 |
| 2010-03-02 | 31,200 | 31,200 | 29,810 | 29,810 | 11 | 298.10 |
| 2010-03-01 | 31,000 | 31,200 | 30,500 | 31,200 | 15 | 312 |
| 2010-02-26 | 29,700 | 29,700 | 29,700 | 29,700 | 2 | 297 |
| 2010-02-25 | 30,750 | 31,300 | 29,600 | 29,600 | 12 | 296 |
| 2010-02-24 | 30,000 | 30,000 | 30,000 | 30,000 | 3 | 300 |
| 2010-02-23 | 28,010 | 30,500 | 28,010 | 29,500 | 17 | 295 |
| 2010-02-22 | 28,010 | 28,110 | 28,000 | 28,000 | 12 | 280 |
| 2010-02-19 | 28,010 | 28,010 | 28,010 | 28,010 | 1 | 280.10 |
| 2010-02-17 | 27,700 | 28,000 | 27,700 | 28,000 | 3 | 280 |
| 2010-02-15 | 27,700 | 27,700 | 27,700 | 27,700 | 3 | 277 |
| 2010-02-12 | 31,900 | 31,900 | 27,500 | 27,500 | 50 | 275 |
| 2010-02-10 | 28,550 | 28,550 | 28,550 | 28,550 | 5 | 285.50 |
| 2010-02-09 | 23,550 | 23,550 | 23,550 | 23,550 | 2 | 235.50 |
| 2010-02-08 | 24,000 | 24,000 | 23,500 | 23,800 | 4 | 238 |
| 2010-02-05 | 24,500 | 26,000 | 24,100 | 24,510 | 12 | 245.10 |
| 2010-02-04 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2010-02-03 | 23,500 | 24,450 | 23,500 | 24,450 | 3 | 244.50 |
| 2010-02-02 | 24,820 | 24,820 | 23,500 | 23,500 | 11 | 235 |
| 2010-02-01 | 24,400 | 26,850 | 24,310 | 24,320 | 16 | 243.20 |
| 2010-01-29 | 25,400 | 25,400 | 23,110 | 23,900 | 24 | 239 |
| 2010-01-28 | 25,600 | 26,000 | 25,100 | 26,000 | 14 | 260 |
| 2010-01-27 | 29,100 | 32,200 | 27,600 | 27,600 | 55 | 276 |
| 2010-01-26 | 24,100 | 28,600 | 24,100 | 28,600 | 60 | 286 |
| 2010-01-25 | 21,800 | 23,600 | 21,800 | 23,600 | 7 | 236 |
| 2010-01-21 | 21,900 | 21,900 | 21,900 | 21,900 | 2 | 219 |
| 2010-01-20 | 22,800 | 23,300 | 21,800 | 21,800 | 4 | 218 |
| 2010-01-19 | 23,000 | 23,000 | 20,550 | 20,550 | 7 | 205.50 |
| 2010-01-18 | 22,990 | 23,000 | 22,990 | 23,000 | 14 | 230 |
| 2010-01-15 | 20,000 | 22,900 | 20,000 | 22,500 | 9 | 225 |
| 2010-01-14 | 20,000 | 20,000 | 20,000 | 20,000 | 1 | 200 |
| 2010-01-12 | 21,000 | 21,000 | 21,000 | 21,000 | 2 | 210 |
| 2010-01-08 | 20,600 | 20,600 | 20,600 | 20,600 | 1 | 206 |
| 2010-01-07 | 20,700 | 22,000 | 20,100 | 20,100 | 26 | 201 |
| 2010-01-06 | 19,800 | 19,800 | 19,800 | 19,800 | 1 | 198 |
| 2010-01-05 | 19,910 | 19,910 | 19,820 | 19,820 | 4 | 198.20 |
| 2010-01-04 | 20,200 | 20,200 | 19,910 | 19,910 | 12 | 199.10 |
分割・併合履歴 ： [2013-10-29]1株→100株
