6656 インスペック(株) の時系列データ [2012年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2012-12-28 | 22,900 | 22,900 | 22,900 | 22,900 | 1 | 229 |
| 2012-12-27 | 22,900 | 22,900 | 22,800 | 22,800 | 2 | 228 |
| 2012-12-26 | 22,310 | 23,680 | 22,220 | 22,910 | 19 | 229.10 |
| 2012-12-25 | 23,610 | 23,800 | 22,650 | 22,650 | 15 | 226.50 |
| 2012-12-21 | 22,350 | 24,700 | 22,350 | 23,370 | 35 | 233.70 |
| 2012-12-20 | 22,900 | 22,900 | 22,000 | 22,100 | 19 | 221 |
| 2012-12-19 | 22,500 | 22,500 | 21,600 | 22,400 | 36 | 224 |
| 2012-12-18 | 22,250 | 22,930 | 22,100 | 22,500 | 64 | 225 |
| 2012-12-17 | 22,700 | 23,400 | 22,650 | 23,400 | 59 | 234 |
| 2012-12-14 | 25,690 | 25,690 | 25,200 | 25,200 | 6 | 252 |
| 2012-12-13 | 26,170 | 26,170 | 24,500 | 25,200 | 24 | 252 |
| 2012-12-12 | 26,160 | 26,500 | 26,150 | 26,400 | 21 | 264 |
| 2012-12-11 | 27,540 | 27,540 | 26,300 | 26,510 | 11 | 265.10 |
| 2012-12-10 | 27,800 | 27,800 | 26,120 | 27,300 | 6 | 273 |
| 2012-12-07 | 27,300 | 27,300 | 26,800 | 26,800 | 10 | 268 |
| 2012-12-06 | 28,660 | 28,680 | 27,100 | 27,100 | 26 | 271 |
| 2012-12-05 | 26,860 | 28,670 | 26,860 | 28,670 | 18 | 286.70 |
| 2012-12-04 | 25,900 | 27,200 | 25,900 | 27,200 | 7 | 272 |
| 2012-12-03 | 27,140 | 27,140 | 25,600 | 25,600 | 16 | 256 |
| 2012-11-30 | 27,200 | 27,200 | 27,090 | 27,140 | 7 | 271.40 |
| 2012-11-29 | 26,000 | 26,300 | 26,000 | 26,300 | 6 | 263 |
| 2012-11-28 | 27,200 | 27,200 | 26,200 | 26,200 | 8 | 262 |
| 2012-11-27 | 26,900 | 28,750 | 26,900 | 27,300 | 41 | 273 |
| 2012-11-26 | 25,750 | 26,800 | 25,100 | 26,800 | 25 | 268 |
| 2012-11-22 | 26,300 | 26,500 | 25,550 | 26,500 | 40 | 265 |
| 2012-11-21 | 26,340 | 27,300 | 25,610 | 26,300 | 95 | 263 |
| 2012-11-20 | 29,300 | 31,450 | 27,000 | 27,840 | 411 | 278.40 |
| 2012-11-19 | 24,300 | 28,300 | 24,300 | 28,300 | 140 | 283 |
| 2012-11-16 | 23,300 | 23,300 | 23,300 | 23,300 | 3 | 233 |
| 2012-11-15 | 22,900 | 23,000 | 22,900 | 23,000 | 3 | 230 |
| 2012-11-13 | 22,500 | 22,510 | 22,500 | 22,500 | 4 | 225 |
| 2012-11-12 | 22,800 | 22,800 | 22,300 | 22,300 | 6 | 223 |
| 2012-11-06 | 21,600 | 22,000 | 21,600 | 22,000 | 2 | 220 |
| 2012-11-05 | 22,050 | 22,050 | 21,500 | 21,510 | 10 | 215.10 |
| 2012-11-01 | 22,900 | 22,900 | 22,830 | 22,830 | 6 | 228.30 |
| 2012-10-31 | 22,600 | 22,600 | 22,600 | 22,600 | 1 | 226 |
| 2012-10-30 | 22,400 | 22,400 | 22,400 | 22,400 | 2 | 224 |
| 2012-10-29 | 22,960 | 22,960 | 22,400 | 22,400 | 17 | 224 |
| 2012-10-26 | 21,750 | 22,460 | 21,750 | 22,460 | 7 | 224.60 |
| 2012-10-25 | 22,300 | 22,500 | 22,250 | 22,250 | 9 | 222.50 |
| 2012-10-24 | 22,220 | 22,240 | 22,220 | 22,240 | 5 | 222.40 |
| 2012-10-23 | 22,200 | 22,200 | 22,200 | 22,200 | 1 | 222 |
| 2012-10-22 | 22,300 | 22,300 | 22,130 | 22,130 | 15 | 221.30 |
| 2012-10-19 | 22,600 | 22,610 | 22,600 | 22,610 | 2 | 226.10 |
| 2012-10-17 | 22,500 | 22,600 | 22,500 | 22,600 | 12 | 226 |
| 2012-10-16 | 22,900 | 22,900 | 22,900 | 22,900 | 1 | 229 |
| 2012-10-12 | 24,970 | 24,990 | 23,000 | 23,000 | 13 | 230 |
| 2012-10-11 | 22,500 | 23,000 | 22,500 | 22,600 | 6 | 226 |
| 2012-10-10 | 21,900 | 25,000 | 21,900 | 25,000 | 30 | 250 |
| 2012-10-09 | 21,500 | 25,000 | 21,500 | 25,000 | 11 | 250 |
| 2012-10-05 | 23,000 | 23,000 | 22,200 | 23,000 | 11 | 230 |
| 2012-10-04 | 22,830 | 23,320 | 22,830 | 23,320 | 2 | 233.20 |
| 2012-10-03 | 22,800 | 22,870 | 22,800 | 22,830 | 6 | 228.30 |
| 2012-10-02 | 22,800 | 22,800 | 22,800 | 22,800 | 5 | 228 |
| 2012-10-01 | 22,800 | 22,800 | 22,800 | 22,800 | 1 | 228 |
| 2012-09-28 | 22,700 | 22,700 | 22,700 | 22,700 | 1 | 227 |
| 2012-09-27 | 24,350 | 25,200 | 23,000 | 23,000 | 21 | 230 |
| 2012-09-26 | 24,300 | 24,300 | 23,000 | 23,000 | 9 | 230 |
| 2012-09-25 | 25,200 | 25,200 | 24,800 | 24,800 | 2 | 248 |
| 2012-09-24 | 24,500 | 24,500 | 24,500 | 24,500 | 1 | 245 |
| 2012-09-21 | 23,500 | 23,500 | 23,300 | 23,500 | 11 | 235 |
| 2012-09-20 | 24,000 | 24,000 | 23,500 | 24,000 | 3 | 240 |
| 2012-09-19 | 24,000 | 24,000 | 24,000 | 24,000 | 4 | 240 |
| 2012-09-18 | 24,200 | 24,200 | 24,000 | 24,000 | 4 | 240 |
| 2012-09-14 | 24,000 | 24,000 | 24,000 | 24,000 | 2 | 240 |
| 2012-09-13 | 23,000 | 23,000 | 23,000 | 23,000 | 1 | 230 |
| 2012-09-12 | 24,000 | 24,000 | 24,000 | 24,000 | 5 | 240 |
| 2012-09-06 | 23,010 | 24,990 | 23,010 | 24,990 | 20 | 249.90 |
| 2012-09-05 | 23,670 | 25,000 | 23,170 | 24,510 | 14 | 245.10 |
| 2012-09-04 | 24,160 | 24,160 | 24,160 | 24,160 | 11 | 241.60 |
| 2012-09-03 | 24,160 | 24,160 | 24,160 | 24,160 | 1 | 241.60 |
| 2012-08-31 | 24,200 | 24,650 | 23,500 | 24,160 | 18 | 241.60 |
| 2012-08-30 | 25,990 | 26,010 | 25,010 | 25,500 | 30 | 255 |
| 2012-08-29 | 25,450 | 25,500 | 25,000 | 25,000 | 6 | 250 |
| 2012-08-28 | 26,000 | 26,000 | 24,430 | 24,610 | 23 | 246.10 |
| 2012-08-27 | 24,900 | 27,850 | 24,900 | 27,600 | 76 | 276 |
| 2012-08-24 | 23,000 | 23,000 | 22,900 | 22,900 | 2 | 229 |
| 2012-08-23 | 24,190 | 24,500 | 23,190 | 23,190 | 14 | 231.90 |
| 2012-08-22 | 23,600 | 24,190 | 23,600 | 24,190 | 5 | 241.90 |
| 2012-08-21 | 22,960 | 22,960 | 22,500 | 22,500 | 5 | 225 |
| 2012-08-20 | 23,000 | 24,190 | 22,960 | 23,300 | 20 | 233 |
| 2012-08-17 | 26,580 | 26,580 | 22,600 | 24,960 | 90 | 249.60 |
| 2012-08-16 | 22,580 | 26,580 | 22,580 | 26,580 | 110 | 265.80 |
| 2012-08-15 | 21,580 | 21,580 | 21,580 | 21,580 | 4 | 215.80 |
| 2012-08-14 | 21,550 | 21,550 | 21,550 | 21,550 | 1 | 215.50 |
| 2012-08-10 | 21,700 | 21,990 | 21,700 | 21,990 | 5 | 219.90 |
| 2012-08-09 | 21,100 | 21,200 | 21,100 | 21,200 | 3 | 212 |
| 2012-08-07 | 21,000 | 21,000 | 21,000 | 21,000 | 3 | 210 |
| 2012-08-06 | 21,020 | 21,020 | 21,020 | 21,020 | 1 | 210.20 |
| 2012-08-03 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2012-08-02 | 21,600 | 22,500 | 21,500 | 22,000 | 11 | 220 |
| 2012-08-01 | 22,000 | 22,000 | 21,000 | 21,000 | 11 | 210 |
| 2012-07-31 | 22,000 | 22,000 | 22,000 | 22,000 | 2 | 220 |
| 2012-07-26 | 22,600 | 22,990 | 21,810 | 21,810 | 4 | 218.10 |
| 2012-07-25 | 21,600 | 21,600 | 21,600 | 21,600 | 3 | 216 |
| 2012-07-24 | 21,800 | 21,800 | 21,600 | 21,700 | 4 | 217 |
| 2012-07-23 | 22,500 | 22,500 | 22,500 | 22,500 | 2 | 225 |
| 2012-07-20 | 23,500 | 23,500 | 22,500 | 23,000 | 8 | 230 |
| 2012-07-19 | 23,500 | 23,500 | 23,000 | 23,500 | 8 | 235 |
| 2012-07-18 | 23,500 | 23,500 | 23,500 | 23,500 | 2 | 235 |
| 2012-07-17 | 25,000 | 25,000 | 25,000 | 25,000 | 9 | 250 |
| 2012-07-13 | 24,960 | 25,000 | 24,960 | 25,000 | 13 | 250 |
| 2012-07-12 | 24,850 | 24,850 | 24,100 | 24,200 | 9 | 242 |
| 2012-07-11 | 25,100 | 25,100 | 25,000 | 25,000 | 9 | 250 |
| 2012-07-10 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2012-07-09 | 25,200 | 25,200 | 25,200 | 25,200 | 1 | 252 |
| 2012-07-06 | 25,280 | 25,300 | 25,200 | 25,200 | 8 | 252 |
| 2012-07-05 | 26,200 | 26,200 | 25,500 | 25,500 | 5 | 255 |
| 2012-07-03 | 26,800 | 26,800 | 26,300 | 26,300 | 2 | 263 |
| 2012-07-02 | 26,580 | 26,580 | 26,300 | 26,300 | 8 | 263 |
| 2012-06-29 | 27,100 | 27,100 | 26,580 | 26,580 | 4 | 265.80 |
| 2012-06-28 | 26,520 | 26,520 | 26,520 | 26,520 | 1 | 265.20 |
| 2012-06-27 | 26,500 | 26,800 | 26,500 | 26,520 | 9 | 265.20 |
| 2012-06-26 | 27,480 | 27,480 | 26,420 | 26,420 | 10 | 264.20 |
| 2012-06-25 | 26,210 | 27,200 | 26,210 | 27,200 | 17 | 272 |
| 2012-06-22 | 26,500 | 28,000 | 25,600 | 26,600 | 33 | 266 |
| 2012-06-21 | 27,900 | 27,900 | 26,800 | 27,890 | 59 | 278.90 |
| 2012-06-20 | 25,300 | 29,450 | 25,300 | 29,450 | 146 | 294.50 |
| 2012-06-19 | 23,500 | 24,450 | 23,500 | 24,450 | 21 | 244.50 |
| 2012-06-18 | 23,280 | 24,000 | 23,280 | 23,510 | 33 | 235.10 |
| 2012-06-15 | 24,000 | 24,990 | 23,250 | 23,280 | 23 | 232.80 |
| 2012-06-14 | 23,000 | 24,870 | 22,800 | 23,500 | 69 | 235 |
| 2012-06-13 | 25,500 | 26,000 | 23,000 | 23,000 | 67 | 230 |
| 2012-06-12 | 26,740 | 26,740 | 25,500 | 25,500 | 16 | 255 |
| 2012-06-11 | 29,730 | 29,730 | 26,520 | 27,020 | 86 | 270.20 |
| 2012-06-07 | 28,200 | 31,500 | 28,200 | 29,230 | 34 | 292.30 |
| 2012-06-06 | 29,130 | 29,130 | 28,150 | 28,210 | 41 | 282.10 |
| 2012-06-05 | 28,510 | 28,510 | 28,510 | 28,510 | 2 | 285.10 |
| 2012-06-04 | 28,400 | 28,400 | 28,150 | 28,150 | 3 | 281.50 |
| 2012-06-01 | 28,400 | 32,000 | 28,400 | 29,400 | 41 | 294 |
| 2012-05-31 | 28,150 | 28,400 | 28,130 | 28,400 | 25 | 284 |
| 2012-05-30 | 29,000 | 29,000 | 29,000 | 29,000 | 17 | 290 |
| 2012-05-29 | 30,850 | 30,850 | 28,610 | 28,610 | 67 | 286.10 |
| 2012-05-28 | 29,950 | 29,950 | 29,950 | 29,950 | 2 | 299.50 |
| 2012-05-25 | 30,000 | 30,000 | 30,000 | 30,000 | 2 | 300 |
| 2012-05-24 | 30,000 | 30,000 | 30,000 | 30,000 | 21 | 300 |
| 2012-05-21 | 28,160 | 28,160 | 28,150 | 28,150 | 4 | 281.50 |
| 2012-05-18 | 28,410 | 28,410 | 28,410 | 28,410 | 2 | 284.10 |
| 2012-05-17 | 30,500 | 30,800 | 30,500 | 30,800 | 10 | 308 |
| 2012-05-16 | 30,000 | 30,000 | 29,000 | 30,000 | 6 | 300 |
| 2012-05-15 | 29,100 | 29,100 | 28,130 | 28,500 | 25 | 285 |
| 2012-05-14 | 29,110 | 29,110 | 29,110 | 29,110 | 3 | 291.10 |
| 2012-05-11 | 30,300 | 30,300 | 29,900 | 29,900 | 5 | 299 |
| 2012-05-10 | 29,900 | 29,900 | 29,900 | 29,900 | 9 | 299 |
| 2012-05-09 | 30,350 | 30,400 | 30,000 | 30,000 | 10 | 300 |
| 2012-05-08 | 31,300 | 31,300 | 31,300 | 31,300 | 6 | 313 |
| 2012-05-07 | 31,300 | 31,300 | 31,300 | 31,300 | 14 | 313 |
| 2012-05-02 | 31,800 | 31,900 | 31,800 | 31,900 | 7 | 319 |
| 2012-05-01 | 33,000 | 33,000 | 32,050 | 32,050 | 10 | 320.50 |
| 2012-04-27 | 33,000 | 33,300 | 33,000 | 33,000 | 36 | 330 |
| 2012-04-26 | 32,350 | 32,700 | 32,350 | 32,450 | 4 | 324.50 |
| 2012-04-25 | 31,400 | 32,150 | 31,400 | 32,150 | 3 | 321.50 |
| 2012-04-24 | 33,100 | 33,500 | 33,100 | 33,500 | 2 | 335 |
| 2012-04-23 | 33,800 | 34,000 | 33,750 | 34,000 | 54 | 340 |
| 2012-04-20 | 34,000 | 34,000 | 33,550 | 33,550 | 2 | 335.50 |
| 2012-04-19 | 34,100 | 35,100 | 33,700 | 35,050 | 4 | 350.50 |
| 2012-04-18 | 35,050 | 35,050 | 34,100 | 34,100 | 40 | 341 |
| 2012-04-17 | 35,000 | 38,400 | 35,000 | 35,000 | 103 | 350 |
| 2012-04-16 | 35,000 | 35,500 | 35,000 | 35,000 | 19 | 350 |
| 2012-04-13 | 34,750 | 35,500 | 34,500 | 34,500 | 95 | 345 |
| 2012-04-12 | 32,300 | 32,650 | 32,300 | 32,650 | 2 | 326.50 |
| 2012-04-11 | 32,550 | 33,700 | 32,300 | 32,300 | 12 | 323 |
| 2012-04-10 | 34,000 | 34,300 | 32,150 | 32,150 | 18 | 321.50 |
| 2012-04-09 | 34,000 | 34,450 | 34,000 | 34,250 | 5 | 342.50 |
| 2012-04-06 | 32,000 | 34,000 | 32,000 | 32,900 | 23 | 329 |
| 2012-04-05 | 33,000 | 33,900 | 32,050 | 32,050 | 29 | 320.50 |
| 2012-04-04 | 30,600 | 34,000 | 30,600 | 31,900 | 53 | 319 |
| 2012-04-03 | 31,200 | 31,800 | 30,600 | 30,600 | 13 | 306 |
| 2012-04-02 | 30,500 | 30,800 | 30,500 | 30,500 | 4 | 305 |
| 2012-03-30 | 29,900 | 30,100 | 29,600 | 30,100 | 24 | 301 |
| 2012-03-29 | 29,800 | 30,000 | 29,800 | 29,800 | 14 | 298 |
| 2012-03-28 | 30,200 | 30,200 | 29,800 | 30,000 | 12 | 300 |
| 2012-03-27 | 30,450 | 30,450 | 30,400 | 30,400 | 4 | 304 |
| 2012-03-26 | 32,650 | 32,650 | 30,600 | 30,700 | 17 | 307 |
| 2012-03-23 | 30,950 | 31,950 | 30,950 | 31,950 | 10 | 319.50 |
| 2012-03-22 | 30,650 | 31,950 | 30,650 | 30,800 | 9 | 308 |
| 2012-03-21 | 31,000 | 31,700 | 30,300 | 30,550 | 21 | 305.50 |
| 2012-03-19 | 32,500 | 32,800 | 32,000 | 32,000 | 12 | 320 |
| 2012-03-16 | 30,800 | 32,200 | 30,800 | 32,200 | 65 | 322 |
| 2012-03-15 | 33,350 | 33,350 | 31,500 | 31,500 | 51 | 315 |
| 2012-03-14 | 35,100 | 35,100 | 31,200 | 33,350 | 127 | 333.50 |
| 2012-03-13 | 36,700 | 36,700 | 35,400 | 35,550 | 59 | 355.50 |
| 2012-03-12 | 38,000 | 38,500 | 36,100 | 37,400 | 234 | 374 |
| 2012-03-09 | 40,050 | 40,050 | 39,000 | 40,050 | 532 | 400.50 |
| 2012-03-08 | 33,050 | 33,050 | 33,050 | 33,050 | 33 | 330.50 |
| 2012-03-07 | 28,980 | 28,980 | 28,000 | 28,050 | 8 | 280.50 |
| 2012-03-06 | 27,900 | 28,990 | 27,900 | 28,800 | 24 | 288 |
| 2012-03-05 | 26,560 | 26,800 | 26,100 | 26,800 | 18 | 268 |
| 2012-03-02 | 27,220 | 27,220 | 26,510 | 26,550 | 9 | 265.50 |
| 2012-03-01 | 28,010 | 28,010 | 27,260 | 27,260 | 14 | 272.60 |
| 2012-02-29 | 28,000 | 28,500 | 27,800 | 27,800 | 11 | 278 |
| 2012-02-28 | 28,000 | 28,000 | 27,500 | 28,000 | 12 | 280 |
| 2012-02-27 | 28,500 | 28,500 | 28,000 | 28,190 | 22 | 281.90 |
| 2012-02-24 | 27,790 | 28,100 | 27,300 | 27,500 | 18 | 275 |
| 2012-02-23 | 27,110 | 27,790 | 27,010 | 27,790 | 12 | 277.90 |
| 2012-02-22 | 27,790 | 27,790 | 27,000 | 27,010 | 5 | 270.10 |
| 2012-02-21 | 26,900 | 27,800 | 26,900 | 27,100 | 8 | 271 |
| 2012-02-20 | 27,900 | 27,900 | 27,880 | 27,890 | 6 | 278.90 |
| 2012-02-17 | 26,900 | 26,900 | 26,100 | 26,600 | 10 | 266 |
| 2012-02-16 | 26,100 | 26,100 | 26,070 | 26,070 | 11 | 260.70 |
| 2012-02-15 | 26,990 | 27,300 | 26,990 | 27,090 | 20 | 270.90 |
| 2012-02-14 | 25,700 | 26,010 | 25,700 | 26,010 | 2 | 260.10 |
| 2012-02-13 | 25,630 | 25,630 | 25,630 | 25,630 | 6 | 256.30 |
| 2012-02-10 | 26,110 | 26,150 | 26,110 | 26,130 | 11 | 261.30 |
| 2012-02-09 | 26,030 | 26,150 | 26,020 | 26,150 | 3 | 261.50 |
| 2012-02-08 | 26,500 | 26,500 | 26,500 | 26,500 | 11 | 265 |
| 2012-02-07 | 26,310 | 27,600 | 26,310 | 26,500 | 42 | 265 |
| 2012-02-06 | 25,000 | 27,350 | 25,000 | 26,000 | 31 | 260 |
| 2012-02-03 | 26,300 | 26,300 | 25,000 | 25,000 | 33 | 250 |
| 2012-02-02 | 27,100 | 27,990 | 25,910 | 27,300 | 62 | 273 |
| 2012-02-01 | 26,800 | 28,130 | 26,700 | 26,910 | 107 | 269.10 |
| 2012-01-31 | 25,200 | 27,250 | 25,200 | 25,310 | 32 | 253.10 |
| 2012-01-30 | 23,500 | 25,000 | 23,500 | 25,000 | 3 | 250 |
| 2012-01-27 | 23,800 | 25,000 | 23,800 | 25,000 | 10 | 250 |
| 2012-01-26 | 23,990 | 23,990 | 23,520 | 23,760 | 11 | 237.60 |
| 2012-01-25 | 24,000 | 24,100 | 24,000 | 24,000 | 15 | 240 |
| 2012-01-24 | 23,770 | 23,900 | 23,460 | 23,460 | 20 | 234.60 |
| 2012-01-23 | 23,900 | 23,900 | 22,700 | 23,280 | 21 | 232.80 |
| 2012-01-20 | 23,600 | 23,990 | 23,320 | 23,400 | 27 | 234 |
| 2012-01-19 | 23,950 | 24,090 | 23,300 | 23,600 | 17 | 236 |
| 2012-01-18 | 23,390 | 24,370 | 23,390 | 23,450 | 7 | 234.50 |
| 2012-01-17 | 23,680 | 24,100 | 23,100 | 24,100 | 10 | 241 |
| 2012-01-16 | 25,200 | 25,200 | 23,420 | 24,970 | 44 | 249.70 |
| 2012-01-13 | 25,300 | 25,790 | 25,200 | 25,200 | 30 | 252 |
| 2012-01-12 | 25,470 | 26,600 | 25,200 | 25,200 | 42 | 252 |
| 2012-01-11 | 25,300 | 25,300 | 25,200 | 25,210 | 23 | 252.10 |
| 2012-01-10 | 25,550 | 25,550 | 25,160 | 25,300 | 11 | 253 |
| 2012-01-06 | 26,650 | 26,650 | 26,000 | 26,550 | 15 | 265.50 |
| 2012-01-05 | 26,600 | 26,650 | 26,600 | 26,650 | 6 | 266.50 |
| 2012-01-04 | 27,480 | 27,480 | 26,600 | 26,600 | 7 | 266 |
分割・併合履歴 ： [2013-10-29]1株→100株
