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
2012-12-2822,90022,90022,90022,9001229
2012-12-2722,90022,90022,80022,8002228
2012-12-2622,31023,68022,22022,91019229.10
2012-12-2523,61023,80022,65022,65015226.50
2012-12-2122,35024,70022,35023,37035233.70
2012-12-2022,90022,90022,00022,10019221
2012-12-1922,50022,50021,60022,40036224
2012-12-1822,25022,93022,10022,50064225
2012-12-1722,70023,40022,65023,40059234
2012-12-1425,69025,69025,20025,2006252
2012-12-1326,17026,17024,50025,20024252
2012-12-1226,16026,50026,15026,40021264
2012-12-1127,54027,54026,30026,51011265.10
2012-12-1027,80027,80026,12027,3006273
2012-12-0727,30027,30026,80026,80010268
2012-12-0628,66028,68027,10027,10026271
2012-12-0526,86028,67026,86028,67018286.70
2012-12-0425,90027,20025,90027,2007272
2012-12-0327,14027,14025,60025,60016256
2012-11-3027,20027,20027,09027,1407271.40
2012-11-2926,00026,30026,00026,3006263
2012-11-2827,20027,20026,20026,2008262
2012-11-2726,90028,75026,90027,30041273
2012-11-2625,75026,80025,10026,80025268
2012-11-2226,30026,50025,55026,50040265
2012-11-2126,34027,30025,61026,30095263
2012-11-2029,30031,45027,00027,840411278.40
2012-11-1924,30028,30024,30028,300140283
2012-11-1623,30023,30023,30023,3003233
2012-11-1522,90023,00022,90023,0003230
2012-11-1322,50022,51022,50022,5004225
2012-11-1222,80022,80022,30022,3006223
2012-11-0621,60022,00021,60022,0002220
2012-11-0522,05022,05021,50021,51010215.10
2012-11-0122,90022,90022,83022,8306228.30
2012-10-3122,60022,60022,60022,6001226
2012-10-3022,40022,40022,40022,4002224
2012-10-2922,96022,96022,40022,40017224
2012-10-2621,75022,46021,75022,4607224.60
2012-10-2522,30022,50022,25022,2509222.50
2012-10-2422,22022,24022,22022,2405222.40
2012-10-2322,20022,20022,20022,2001222
2012-10-2222,30022,30022,13022,13015221.30
2012-10-1922,60022,61022,60022,6102226.10
2012-10-1722,50022,60022,50022,60012226
2012-10-1622,90022,90022,90022,9001229
2012-10-1224,97024,99023,00023,00013230
2012-10-1122,50023,00022,50022,6006226
2012-10-1021,90025,00021,90025,00030250
2012-10-0921,50025,00021,50025,00011250
2012-10-0523,00023,00022,20023,00011230
2012-10-0422,83023,32022,83023,3202233.20
2012-10-0322,80022,87022,80022,8306228.30
2012-10-0222,80022,80022,80022,8005228
2012-10-0122,80022,80022,80022,8001228
2012-09-2822,70022,70022,70022,7001227
2012-09-2724,35025,20023,00023,00021230
2012-09-2624,30024,30023,00023,0009230
2012-09-2525,20025,20024,80024,8002248
2012-09-2424,50024,50024,50024,5001245
2012-09-2123,50023,50023,30023,50011235
2012-09-2024,00024,00023,50024,0003240
2012-09-1924,00024,00024,00024,0004240
2012-09-1824,20024,20024,00024,0004240
2012-09-1424,00024,00024,00024,0002240
2012-09-1323,00023,00023,00023,0001230
2012-09-1224,00024,00024,00024,0005240
2012-09-0623,01024,99023,01024,99020249.90
2012-09-0523,67025,00023,17024,51014245.10
2012-09-0424,16024,16024,16024,16011241.60
2012-09-0324,16024,16024,16024,1601241.60
2012-08-3124,20024,65023,50024,16018241.60
2012-08-3025,99026,01025,01025,50030255
2012-08-2925,45025,50025,00025,0006250
2012-08-2826,00026,00024,43024,61023246.10
2012-08-2724,90027,85024,90027,60076276
2012-08-2423,00023,00022,90022,9002229
2012-08-2324,19024,50023,19023,19014231.90
2012-08-2223,60024,19023,60024,1905241.90
2012-08-2122,96022,96022,50022,5005225
2012-08-2023,00024,19022,96023,30020233
2012-08-1726,58026,58022,60024,96090249.60
2012-08-1622,58026,58022,58026,580110265.80
2012-08-1521,58021,58021,58021,5804215.80
2012-08-1421,55021,55021,55021,5501215.50
2012-08-1021,70021,99021,70021,9905219.90
2012-08-0921,10021,20021,10021,2003212
2012-08-0721,00021,00021,00021,0003210
2012-08-0621,02021,02021,02021,0201210.20
2012-08-0322,00022,00022,00022,0002220
2012-08-0221,60022,50021,50022,00011220
2012-08-0122,00022,00021,00021,00011210
2012-07-3122,00022,00022,00022,0002220
2012-07-2622,60022,99021,81021,8104218.10
2012-07-2521,60021,60021,60021,6003216
2012-07-2421,80021,80021,60021,7004217
2012-07-2322,50022,50022,50022,5002225
2012-07-2023,50023,50022,50023,0008230
2012-07-1923,50023,50023,00023,5008235
2012-07-1823,50023,50023,50023,5002235
2012-07-1725,00025,00025,00025,0009250
2012-07-1324,96025,00024,96025,00013250
2012-07-1224,85024,85024,10024,2009242
2012-07-1125,10025,10025,00025,0009250
2012-07-1025,20025,20025,20025,2001252
2012-07-0925,20025,20025,20025,2001252
2012-07-0625,28025,30025,20025,2008252
2012-07-0526,20026,20025,50025,5005255
2012-07-0326,80026,80026,30026,3002263
2012-07-0226,58026,58026,30026,3008263
2012-06-2927,10027,10026,58026,5804265.80
2012-06-2826,52026,52026,52026,5201265.20
2012-06-2726,50026,80026,50026,5209265.20
2012-06-2627,48027,48026,42026,42010264.20
2012-06-2526,21027,20026,21027,20017272
2012-06-2226,50028,00025,60026,60033266
2012-06-2127,90027,90026,80027,89059278.90
2012-06-2025,30029,45025,30029,450146294.50
2012-06-1923,50024,45023,50024,45021244.50
2012-06-1823,28024,00023,28023,51033235.10
2012-06-1524,00024,99023,25023,28023232.80
2012-06-1423,00024,87022,80023,50069235
2012-06-1325,50026,00023,00023,00067230
2012-06-1226,74026,74025,50025,50016255
2012-06-1129,73029,73026,52027,02086270.20
2012-06-0728,20031,50028,20029,23034292.30
2012-06-0629,13029,13028,15028,21041282.10
2012-06-0528,51028,51028,51028,5102285.10
2012-06-0428,40028,40028,15028,1503281.50
2012-06-0128,40032,00028,40029,40041294
2012-05-3128,15028,40028,13028,40025284
2012-05-3029,00029,00029,00029,00017290
2012-05-2930,85030,85028,61028,61067286.10
2012-05-2829,95029,95029,95029,9502299.50
2012-05-2530,00030,00030,00030,0002300
2012-05-2430,00030,00030,00030,00021300
2012-05-2128,16028,16028,15028,1504281.50
2012-05-1828,41028,41028,41028,4102284.10
2012-05-1730,50030,80030,50030,80010308
2012-05-1630,00030,00029,00030,0006300
2012-05-1529,10029,10028,13028,50025285
2012-05-1429,11029,11029,11029,1103291.10
2012-05-1130,30030,30029,90029,9005299
2012-05-1029,90029,90029,90029,9009299
2012-05-0930,35030,40030,00030,00010300
2012-05-0831,30031,30031,30031,3006313
2012-05-0731,30031,30031,30031,30014313
2012-05-0231,80031,90031,80031,9007319
2012-05-0133,00033,00032,05032,05010320.50
2012-04-2733,00033,30033,00033,00036330
2012-04-2632,35032,70032,35032,4504324.50
2012-04-2531,40032,15031,40032,1503321.50
2012-04-2433,10033,50033,10033,5002335
2012-04-2333,80034,00033,75034,00054340
2012-04-2034,00034,00033,55033,5502335.50
2012-04-1934,10035,10033,70035,0504350.50
2012-04-1835,05035,05034,10034,10040341
2012-04-1735,00038,40035,00035,000103350
2012-04-1635,00035,50035,00035,00019350
2012-04-1334,75035,50034,50034,50095345
2012-04-1232,30032,65032,30032,6502326.50
2012-04-1132,55033,70032,30032,30012323
2012-04-1034,00034,30032,15032,15018321.50
2012-04-0934,00034,45034,00034,2505342.50
2012-04-0632,00034,00032,00032,90023329
2012-04-0533,00033,90032,05032,05029320.50
2012-04-0430,60034,00030,60031,90053319
2012-04-0331,20031,80030,60030,60013306
2012-04-0230,50030,80030,50030,5004305
2012-03-3029,90030,10029,60030,10024301
2012-03-2929,80030,00029,80029,80014298
2012-03-2830,20030,20029,80030,00012300
2012-03-2730,45030,45030,40030,4004304
2012-03-2632,65032,65030,60030,70017307
2012-03-2330,95031,95030,95031,95010319.50
2012-03-2230,65031,95030,65030,8009308
2012-03-2131,00031,70030,30030,55021305.50
2012-03-1932,50032,80032,00032,00012320
2012-03-1630,80032,20030,80032,20065322
2012-03-1533,35033,35031,50031,50051315
2012-03-1435,10035,10031,20033,350127333.50
2012-03-1336,70036,70035,40035,55059355.50
2012-03-1238,00038,50036,10037,400234374
2012-03-0940,05040,05039,00040,050532400.50
2012-03-0833,05033,05033,05033,05033330.50
2012-03-0728,98028,98028,00028,0508280.50
2012-03-0627,90028,99027,90028,80024288
2012-03-0526,56026,80026,10026,80018268
2012-03-0227,22027,22026,51026,5509265.50
2012-03-0128,01028,01027,26027,26014272.60
2012-02-2928,00028,50027,80027,80011278
2012-02-2828,00028,00027,50028,00012280
2012-02-2728,50028,50028,00028,19022281.90
2012-02-2427,79028,10027,30027,50018275
2012-02-2327,11027,79027,01027,79012277.90
2012-02-2227,79027,79027,00027,0105270.10
2012-02-2126,90027,80026,90027,1008271
2012-02-2027,90027,90027,88027,8906278.90
2012-02-1726,90026,90026,10026,60010266
2012-02-1626,10026,10026,07026,07011260.70
2012-02-1526,99027,30026,99027,09020270.90
2012-02-1425,70026,01025,70026,0102260.10
2012-02-1325,63025,63025,63025,6306256.30
2012-02-1026,11026,15026,11026,13011261.30
2012-02-0926,03026,15026,02026,1503261.50
2012-02-0826,50026,50026,50026,50011265
2012-02-0726,31027,60026,31026,50042265
2012-02-0625,00027,35025,00026,00031260
2012-02-0326,30026,30025,00025,00033250
2012-02-0227,10027,99025,91027,30062273
2012-02-0126,80028,13026,70026,910107269.10
2012-01-3125,20027,25025,20025,31032253.10
2012-01-3023,50025,00023,50025,0003250
2012-01-2723,80025,00023,80025,00010250
2012-01-2623,99023,99023,52023,76011237.60
2012-01-2524,00024,10024,00024,00015240
2012-01-2423,77023,90023,46023,46020234.60
2012-01-2323,90023,90022,70023,28021232.80
2012-01-2023,60023,99023,32023,40027234
2012-01-1923,95024,09023,30023,60017236
2012-01-1823,39024,37023,39023,4507234.50
2012-01-1723,68024,10023,10024,10010241
2012-01-1625,20025,20023,42024,97044249.70
2012-01-1325,30025,79025,20025,20030252
2012-01-1225,47026,60025,20025,20042252
2012-01-1125,30025,30025,20025,21023252.10
2012-01-1025,55025,55025,16025,30011253
2012-01-0626,65026,65026,00026,55015265.50
2012-01-0526,60026,65026,60026,6506266.50
2012-01-0427,48027,48026,60026,6007266

分割・併合履歴 : [2013-10-29]1株→100株