6656 インスペック(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	27,000	27,000	25,870	26,500	13	265
2011-12-29	26,100	27,000	25,950	27,000	7	270
2011-12-28	26,620	26,620	26,100	26,100	10	261
2011-12-27	28,680	28,680	26,890	26,890	34	268.90
2011-12-26	27,650	28,680	27,650	28,680	41	286.80
2011-12-22	26,100	26,150	25,990	26,150	29	261.50
2011-12-21	27,100	27,150	27,010	27,100	13	271
2011-12-20	27,470	27,470	27,100	27,100	11	271
2011-12-19	28,100	28,100	27,460	27,970	10	279.70
2011-12-16	28,200	28,200	28,130	28,130	14	281.30
2011-12-15	28,810	29,000	28,140	28,140	18	281.40
2011-12-14	29,900	30,150	29,000	29,000	18	290
2011-12-13	29,420	29,910	29,100	29,900	37	299
2011-12-12	29,400	30,200	29,400	29,410	189	294.10
2011-12-09	32,650	34,000	32,600	33,400	9	334
2011-12-08	34,500	35,700	34,300	34,400	27	344
2011-12-07	33,200	34,950	33,000	34,950	31	349.50
2011-12-06	33,650	35,000	32,500	33,200	54	332
2011-12-05	31,500	34,400	31,050	34,400	50	344
2011-12-02	30,000	30,950	29,110	30,950	21	309.50
2011-12-01	29,800	30,000	29,790	30,000	8	300
2011-11-30	29,010	29,010	29,000	29,000	2	290
2011-11-29	29,000	29,000	29,000	29,000	2	290
2011-11-28	29,000	29,000	29,000	29,000	10	290
2011-11-25	28,000	29,000	27,500	29,000	10	290
2011-11-24	28,850	28,850	28,000	28,000	5	280
2011-11-22	26,210	27,850	26,210	27,850	10	278.50
2011-11-21	29,010	29,010	27,010	27,010	42	270.10
2011-11-18	29,600	29,600	29,100	29,100	6	291
2011-11-17	30,150	30,500	29,300	30,500	9	305
2011-11-16	30,600	30,600	30,600	30,600	2	306
2011-11-15	31,700	31,700	30,700	30,700	3	307
2011-11-14	30,250	30,600	30,250	30,500	8	305
2011-11-11	30,700	30,700	29,790	29,790	2	297.90
2011-11-10	30,700	30,750	30,600	30,750	9	307.50
2011-11-09	31,300	31,300	31,300	31,300	2	313
2011-11-08	33,000	33,000	30,900	31,300	17	313
2011-11-07	30,600	30,600	30,600	30,600	4	306
2011-11-04	30,600	30,600	30,600	30,600	2	306
2011-11-02	32,000	32,000	30,750	30,750	12	307.50
2011-11-01	32,000	32,000	32,000	32,000	11	320
2011-10-31	32,000	32,000	31,700	32,000	8	320
2011-10-28	32,000	32,000	31,300	32,000	29	320
2011-10-27	31,900	31,900	31,800	31,800	5	318
2011-10-26	31,450	31,450	30,500	30,500	10	305
2011-10-25	31,900	31,900	30,750	30,750	18	307.50
2011-10-24	30,550	31,700	30,550	31,700	18	317
2011-10-21	31,000	31,200	31,000	31,200	7	312
2011-10-20	32,000	32,000	31,000	31,000	23	310
2011-10-19	32,900	33,600	32,000	32,000	48	320
2011-10-18	33,900	34,000	32,200	32,850	44	328.50
2011-10-17	33,200	33,200	31,800	31,800	7	318
2011-10-14	31,300	31,800	30,950	31,800	27	318
2011-10-13	31,000	33,200	31,000	31,300	64	313
2011-10-12	33,100	33,500	31,200	32,200	54	322
2011-10-11	35,200	35,200	33,500	33,800	39	338
2011-10-07	35,600	36,900	33,450	36,900	52	369
2011-10-06	37,100	38,800	33,500	35,500	212	355
2011-10-05	29,600	32,200	29,100	32,200	255	322
2011-10-04	28,010	28,010	27,200	27,200	11	272
2011-10-03	28,500	30,050	28,010	28,060	42	280.60
2011-09-30	28,510	28,510	28,060	28,500	22	285
2011-09-29	30,450	30,450	28,000	28,000	33	280
2011-09-28	29,100	30,000	28,130	30,000	45	300
2011-09-27	30,100	30,150	29,100	29,100	35	291
2011-09-26	31,600	31,650	30,000	30,000	29	300
2011-09-22	31,500	33,500	31,500	31,550	25	315.50
2011-09-21	32,500	33,000	32,000	32,500	24	325
2011-09-20	34,400	34,400	32,300	32,500	108	325
2011-09-16	34,700	37,400	34,100	35,100	44	351
2011-09-15	34,000	35,200	33,000	34,000	120	340
2011-09-14	34,750	37,900	33,300	34,700	218	347
2011-09-13	34,700	37,500	34,000	34,700	729	347
2011-09-12	41,000	41,000	41,000	41,000	4	410
2011-09-09	45,350	49,000	44,600	48,000	84	480
2011-09-08	46,450	46,450	43,950	43,950	43	439.50
2011-09-07	47,800	47,800	45,150	46,450	65	464.50
2011-09-06	45,100	48,900	43,650	48,500	187	485
2011-09-05	51,600	51,700	46,200	47,200	245	472
2011-09-02	56,000	56,000	45,800	50,800	1,059	508
2011-09-01	47,400	53,000	46,800	53,000	936	530
2011-08-31	49,950	49,950	45,750	46,000	714	460
2011-08-30	42,950	42,950	42,950	42,950	11	429.50
2011-08-29	31,600	38,600	31,600	35,950	46	359.50
2011-08-26	32,300	32,300	31,600	31,600	2	316
2011-08-25	31,500	31,500	30,800	30,800	6	308
2011-08-24	32,000	32,200	32,000	32,000	14	320
2011-08-23	32,500	33,200	32,100	32,700	11	327
2011-08-22	35,300	35,800	33,200	33,200	25	332
2011-08-19	37,000	37,000	34,800	36,000	20	360
2011-08-18	36,100	38,500	35,800	38,500	14	385
2011-08-17	37,800	37,800	36,700	37,000	9	370
2011-08-16	37,400	38,650	36,700	37,000	21	370
2011-08-12	38,150	38,300	35,300	35,700	28	357
2011-08-11	35,500	37,100	34,500	36,050	39	360.50
2011-08-10	33,700	38,900	33,700	38,900	52	389
2011-08-09	33,500	33,500	28,800	32,000	86	320
2011-08-08	38,000	38,000	32,800	33,450	47	334.50
2011-08-05	39,000	39,000	38,000	38,000	19	380
2011-08-04	40,800	41,150	40,050	40,050	21	400.50
2011-08-03	42,750	42,750	40,100	41,200	45	412
2011-08-02	41,400	47,000	40,000	42,750	170	427.50
2011-08-01	39,950	41,000	39,950	40,000	10	400
2011-07-29	38,400	39,900	38,050	39,900	22	399
2011-07-28	39,500	39,500	38,500	39,000	22	390
2011-07-27	41,500	41,500	39,600	39,800	19	398
2011-07-26	39,500	40,050	39,500	40,000	33	400
2011-07-25	40,100	40,800	40,000	40,000	28	400
2011-07-22	41,200	42,000	40,700	40,800	30	408
2011-07-21	43,400	43,500	40,100	41,900	59	419
2011-07-20	43,800	44,400	43,600	43,600	15	436
2011-07-19	46,000	46,000	43,150	44,400	17	444
2011-07-15	43,000	47,400	43,000	46,000	57	460
2011-07-14	45,850	46,000	43,700	44,000	41	440
2011-07-13	45,000	45,000	41,300	44,750	41	447.50
2011-07-12	46,300	46,300	45,000	45,000	36	450
2011-07-11	46,000	46,350	46,000	46,300	21	463
2011-07-08	46,500	46,500	46,200	46,200	7	462
2011-07-07	45,100	45,800	45,000	45,600	23	456
2011-07-06	45,800	45,800	45,650	45,650	10	456.50
2011-07-05	46,000	46,300	45,200	45,850	8	458.50
2011-07-04	44,500	47,000	44,450	45,950	36	459.50
2011-07-01	46,250	47,000	45,800	45,900	28	459
2011-06-30	47,000	47,000	44,300	46,250	37	462.50
2011-06-29	47,050	47,500	47,000	47,000	20	470
2011-06-28	47,500	47,500	47,000	47,450	28	474.50
2011-06-27	47,550	47,850	47,500	47,500	6	475
2011-06-24	46,700	47,200	46,700	47,050	14	470.50
2011-06-23	47,500	47,500	45,600	46,600	32	466
2011-06-22	47,800	50,500	46,200	47,600	53	476
2011-06-21	47,600	49,000	47,350	48,500	64	485
2011-06-20	51,900	53,400	50,000	50,000	184	500
2011-06-17	50,500	51,500	48,500	50,900	183	509
2011-06-16	52,000	52,000	50,000	51,500	213	515
2011-06-15	55,100	55,700	52,600	54,000	275	540
2011-06-14	61,000	63,400	53,900	55,700	481	557
2011-06-13	62,200	69,100	58,300	62,000	1,253	620
2011-06-10	70,700	70,700	70,700	70,700	173	707
2011-06-09	60,700	60,700	58,200	60,700	232	607
2011-06-08	51,100	57,400	50,000	50,700	284	507
2011-06-07	59,000	66,000	46,600	51,600	1,352	516
2011-06-06	56,000	56,000	56,000	56,000	63	560
2011-06-03	44,800	49,000	44,800	49,000	210	490
2011-06-02	41,900	42,000	41,900	42,000	6	420
2011-06-01	42,900	43,850	41,900	41,900	14	419
2011-05-31	43,750	43,900	41,900	41,900	27	419
2011-05-30	40,400	41,500	37,800	40,250	55	402.50
2011-05-27	43,700	43,700	41,750	41,800	8	418
2011-05-26	41,400	43,900	41,350	43,000	29	430
2011-05-25	42,350	42,350	41,300	41,300	17	413
2011-05-24	43,100	43,750	41,000	43,750	37	437.50
2011-05-23	43,400	43,900	38,850	43,800	95	438
2011-05-20	37,850	37,850	37,850	37,850	1	378.50
2011-05-19	40,400	40,400	37,850	37,850	10	378.50
2011-05-18	39,800	40,500	39,750	40,000	14	400
2011-05-17	37,500	39,000	35,650	38,400	17	384
2011-05-16	39,600	40,000	36,800	37,500	28	375
2011-05-13	42,000	42,000	41,000	41,000	30	410
2011-05-12	42,150	43,500	42,100	42,100	21	421
2011-05-11	42,600	43,300	42,250	42,250	36	422.50
2011-05-10	45,000	45,500	43,200	43,300	25	433
2011-05-09	44,750	46,000	42,000	46,000	50	460
2011-05-06	43,200	44,750	41,100	44,750	70	447.50
2011-05-02	47,700	48,500	44,000	46,000	243	460
2011-04-28	47,700	48,400	43,500	48,400	441	484
2011-04-27	36,400	41,400	35,700	41,400	238	414
2011-04-26	34,600	35,750	34,200	34,400	30	344
2011-04-25	35,900	38,450	33,000	33,900	285	339
2011-04-22	33,950	39,300	33,300	37,800	227	378
2011-04-21	36,050	37,450	36,000	37,450	101	374.50
2011-04-20	31,400	31,900	30,450	30,450	13	304.50
2011-04-19	30,700	30,700	29,300	30,700	15	307
2011-04-18	31,800	32,500	30,650	30,650	14	306.50
2011-04-15	30,100	31,700	30,100	30,450	20	304.50
2011-04-14	29,300	30,050	29,300	30,050	9	300.50
2011-04-13	29,600	29,600	27,500	29,200	11	292
2011-04-12	30,000	30,100	30,000	30,100	29	301
2011-04-11	31,400	31,400	31,400	31,400	7	314
2011-04-08	29,750	30,000	29,750	30,000	3	300
2011-04-07	31,000	31,000	30,000	30,700	37	307
2011-04-06	30,200	32,300	30,200	31,700	24	317
2011-04-05	32,700	32,700	30,200	30,300	46	303
2011-04-04	32,500	33,350	32,500	32,700	24	327
2011-04-01	32,500	33,900	32,400	33,000	18	330
2011-03-31	32,900	33,600	32,400	32,400	33	324
2011-03-30	34,700	36,000	32,300	33,600	108	336
2011-03-29	30,050	32,000	30,050	31,950	42	319.50
2011-03-28	32,300	33,100	29,400	29,620	63	296.20
2011-03-25	33,850	34,900	32,100	33,500	71	335
2011-03-24	37,700	37,700	35,250	35,250	18	352.50
2011-03-23	38,150	38,150	35,050	35,600	147	356
2011-03-22	37,300	38,900	36,600	37,900	203	379
2011-03-18	28,570	33,800	28,000	33,800	287	338
2011-03-17	32,000	32,000	29,000	29,070	153	290.70
2011-03-16	33,000	34,100	33,000	33,000	536	330
2011-03-15	40,000	40,000	40,000	40,000	15	400
2011-03-14	50,000	50,000	50,000	50,000	12	500
2011-03-11	55,500	64,400	53,500	61,000	90	610
2011-03-10	55,600	56,500	50,000	56,300	129	563
2011-03-09	65,000	66,800	58,000	58,300	334	583
2011-03-08	62,000	71,000	62,000	68,000	570	680
2011-03-07	52,000	61,000	52,000	61,000	165	610
2011-03-04	49,000	53,300	49,000	50,500	51	505
2011-03-03	51,600	51,600	48,700	48,800	70	488
2011-03-02	53,600	53,600	52,600	52,600	10	526
2011-03-01	50,500	52,600	50,500	52,600	31	526
2011-02-28	50,900	55,000	50,000	50,300	125	503
2011-02-25	48,400	50,500	47,400	48,000	51	480
2011-02-24	49,800	53,800	49,000	49,800	158	498
2011-02-23	52,500	62,500	51,000	53,800	606	538
2011-02-22	47,600	52,500	47,500	52,500	245	525
2011-02-21	40,500	46,950	40,500	45,500	193	455
2011-02-18	39,300	40,300	38,650	40,300	39	403
2011-02-17	39,150	39,200	39,150	39,200	2	392
2011-02-16	40,100	40,100	39,100	39,100	16	391
2011-02-15	39,650	40,100	39,650	40,100	10	401
2011-02-14	39,000	39,600	39,000	39,600	8	396
2011-02-10	38,450	38,500	38,000	38,000	7	380
2011-02-09	38,200	38,200	38,200	38,200	2	382
2011-02-08	38,300	38,300	38,300	38,300	1	383
2011-02-07	37,000	37,100	37,000	37,100	2	371
2011-02-04	37,200	37,200	37,100	37,100	4	371
2011-02-03	37,500	37,500	37,000	37,000	2	370
2011-02-02	37,100	38,000	37,100	38,000	8	380
2011-02-01	37,550	37,550	37,550	37,550	5	375.50
2011-01-31	37,000	38,200	37,000	37,550	13	375.50
2011-01-28	38,500	38,950	37,300	37,750	17	377.50
2011-01-27	37,200	37,200	37,000	37,100	44	371
2011-01-26	37,000	37,200	37,000	37,200	11	372
2011-01-25	37,300	38,900	37,300	37,700	15	377
2011-01-24	37,200	37,200	37,100	37,100	8	371
2011-01-21	40,300	40,300	37,500	37,550	71	375.50
2011-01-20	41,400	41,400	39,300	40,200	6	402
2011-01-19	43,450	43,500	42,000	42,000	12	420
2011-01-18	41,200	43,000	41,200	42,100	15	421
2011-01-17	43,500	45,700	43,000	43,000	81	430
2011-01-14	39,050	43,950	39,050	43,950	29	439.50
2011-01-13	38,000	41,100	38,000	41,000	39	410
2011-01-12	37,500	37,500	37,000	37,500	14	375
2011-01-11	37,800	38,500	37,800	37,800	12	378
2011-01-07	38,500	39,200	38,000	39,200	111	392
2011-01-06	43,000	43,000	38,900	39,900	183	399
2011-01-05	42,000	42,000	42,000	42,000	193	420
2011-01-04	35,950	36,200	34,250	35,000	57	350

分割・併合履歴： [2013-10-29]1株→100株