6656 インスペック(株) の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-305675805665662,900566
2013-12-275795855605646,100564
2013-12-2653058552258514,900585
2013-12-2551053049651515,200515
2013-12-2453253751051013,800510
2013-12-2059660052554234,000542
2013-12-196406406166166,700616
2013-12-186516636506505,600650
2013-12-1767169066166214,300662
2013-12-1670876065269137,600691
2013-12-1368669566568816,600688
2013-12-126977016827006,400700
2013-12-116666976546959,000695
2013-12-1068368766066610,700666
2013-12-0968571065570023,400700
2013-12-0664575064469552,400695
2013-12-056406606406506,200650
2013-12-046656656476507,100650
2013-12-0365166262765516,600655
2013-12-0270074067168147,500681
2013-11-2965565562664011,400640
2013-11-286906986526608,000660
2013-11-2771074869270013,500700
2013-11-2668773066571022,600710
2013-11-2570271865668715,300687
2013-11-2275077568171465,100714
2013-11-2178278276278254,300782
2013-11-2059168259168226,200682
2013-11-196196195785825,100582
2013-11-1854964852562525,200625
2013-11-1557759854554913,500549
2013-11-1461161154658721,400587
2013-11-1358066557561130,200611
2013-11-1251561551557475,100574
2013-11-115055325055154,600515
2013-11-085005245005054,500505
2013-11-075005205005084,900508
2013-11-065045154775002,700500
2013-11-054904904524883,200488
2013-11-015175174725007,200500
2013-10-315205304805189,000518
2013-10-3058558551052020,000520
2013-10-2959059156557723,200577
2013-10-2856,10066,80055,10062,500614625
2013-10-2557,70057,90054,00057,800619578
2013-10-2451,00060,30051,00059,7001,240597
2013-10-2348,90054,00048,90050,300337503
2013-10-2248,00051,90048,00048,800110488
2013-10-2148,50048,50047,00048,50029485
2013-10-1848,15048,15045,00046,25083462.50
2013-10-1749,90049,90048,50048,55031485.50
2013-10-1649,15053,60047,50048,600190486
2013-10-1547,00048,50047,00047,05022470.50
2013-10-1148,40048,75047,10047,55056475.50
2013-10-1048,45048,45045,65046,30089463
2013-10-0945,00048,90044,50048,80099488
2013-10-0844,80046,45043,50044,200207442
2013-10-0744,80049,00044,10049,000200490
2013-10-0440,65042,60040,65042,00018420
2013-10-0341,00042,60041,00042,60047426
2013-10-0242,55042,90040,30040,55064405.50
2013-10-0143,85044,00042,75042,90038429
2013-09-3042,50045,60042,50043,800119438
2013-09-2742,60043,70042,20042,20043422
2013-09-2643,40043,40041,00041,90049419
2013-09-2540,25046,00040,25042,000172420
2013-09-2439,70040,20039,70040,20025402
2013-09-2039,10039,70039,10039,70020397
2013-09-1939,20039,55038,20039,55057395.50
2013-09-1840,50041,00039,10039,30074393
2013-09-1741,00041,00038,90040,00053400
2013-09-1339,50042,50039,00041,10088411
2013-09-1239,00039,10039,00039,05029390.50
2013-09-1138,55039,10037,00039,00015390
2013-09-1038,70040,25038,50038,70084387
2013-09-0938,60040,65038,60040,00062400
2013-09-0643,05043,05039,35040,000158400
2013-09-0544,00044,00043,00043,05019430.50
2013-09-0445,10045,10043,00043,60016436
2013-09-0344,20046,20043,90046,000115460
2013-09-0241,90048,75041,90047,000435470
2013-08-3040,00041,85040,00041,75052417.50
2013-08-2940,30042,00040,00040,00067400
2013-08-2840,90041,30040,10040,10047401
2013-08-2740,15040,20040,05040,20012402
2013-08-2640,95041,80040,00040,10044401
2013-08-2340,10040,85040,10040,35030403.50
2013-08-2239,80041,00039,80040,00032400
2013-08-2140,30041,60039,50041,05046410.50
2013-08-2042,50042,50040,50041,50078415
2013-08-1940,00045,30040,00043,000310430
2013-08-1638,00039,00037,30038,30014383
2013-08-1539,75040,00039,00039,4008394
2013-08-1440,00041,65037,05039,05096390.50
2013-08-1342,55043,40039,05039,750142397.50
2013-08-1237,65043,25037,65043,250124432.50
2013-08-0939,10039,70036,25036,25057362.50
2013-08-0842,00042,00039,00039,10080391
2013-08-0745,00045,00041,65042,60085426
2013-08-0651,00051,60044,00045,000736450
2013-08-0550,00050,00050,00050,000142500
2013-08-0238,60043,00038,00043,000173430
2013-08-0134,80036,00034,25036,00017360
2013-07-3134,55035,65034,30034,60021346
2013-07-3033,50036,55033,20035,25041352.50
2013-07-2937,75037,75034,20034,20034342
2013-07-2637,65038,00037,55037,75015377.50
2013-07-2537,55038,35037,00038,35037383.50
2013-07-2439,90040,00037,30037,50058375
2013-07-2338,00038,00036,65037,10022371
2013-07-2236,05038,50036,05038,30042383
2013-07-1936,85040,70036,50036,750158367.50
2013-07-1837,50037,70035,85036,200119362
2013-07-1738,90038,90036,30037,10044371
2013-07-1639,85039,85036,70036,80040368
2013-07-1239,45039,85039,00039,00043390
2013-07-1138,60039,20038,00039,00037390
2013-07-1040,70041,90038,50038,60064386
2013-07-0941,90041,90039,00040,70074407
2013-07-0844,70044,70040,65041,200164412
2013-07-0544,20045,20041,65044,700617447
2013-07-0447,00047,00047,00047,00066470
2013-07-0334,00040,00034,00040,000254400
2013-07-0234,40034,50033,00033,00025330
2013-07-0132,70033,00031,00032,90068329
2013-06-2831,05034,50031,05033,40019334
2013-06-2731,15032,90031,15031,15032311.50
2013-06-2632,00036,75031,00031,000151310
2013-06-2532,90033,60031,50031,70051317
2013-06-2435,85036,45034,85035,00019350
2013-06-2136,75036,75035,10035,90066359
2013-06-2037,30037,30036,10036,80060368
2013-06-1936,85038,30036,15037,300166373
2013-06-1837,80039,15036,90038,250457382.50
2013-06-1742,10043,00042,00042,000301420
2013-06-1456,90058,10047,40048,700268487
2013-06-1343,45050,50043,45050,500469505
2013-06-1241,00044,50040,60043,45051434.50
2013-06-1140,80042,00039,00041,70074417
2013-06-1036,40040,80036,40040,800125408
2013-06-0736,55038,10035,10036,400311364
2013-06-0654,10054,50042,10042,100789421
2013-06-0544,00052,10044,00052,100382521
2013-06-0447,50047,50043,05045,100154451
2013-06-0346,25046,30043,65043,650151436.50
2013-05-3148,20051,00046,25046,250398462.50
2013-05-3048,00049,95045,55046,650442466.50
2013-05-2951,50052,90046,00046,600685466
2013-05-2850,90056,90049,95051,100774511
2013-05-2755,00056,00050,70051,400908514
2013-05-2462,50064,70059,00059,0002,188590
2013-05-23104,000104,00074,00074,0002,266740
2013-05-2289,00089,00086,00089,0001,028890
2013-05-2170,00074,00068,00074,0001,198740
2013-05-2054,00054,00054,00054,000109540
2013-05-1747,00047,00047,00047,00099470
2013-05-1640,00040,00040,00040,00020400
2013-05-1528,00033,00027,99033,000535330
2013-05-1428,78028,78027,01028,00097280
2013-05-1326,05029,60026,05027,80073278
2013-05-1027,00027,00025,99026,00020260
2013-05-0926,99027,00026,50026,50018265
2013-05-0826,90027,00026,50026,50010265
2013-05-0727,04027,04026,30026,41025264.10
2013-05-0225,57026,10025,57026,10011261
2013-05-0126,50027,10026,00026,00024260
2013-04-3026,21026,35026,00026,00015260
2013-04-2626,40027,49025,71026,40029264
2013-04-2525,00027,40024,87027,40056274
2013-04-2424,60025,30024,60024,61029246.10
2013-04-2325,10025,10024,70024,70016247
2013-04-2224,75025,75024,75024,80014248
2013-04-1924,70025,20024,51024,6007246
2013-04-1824,10024,70024,10024,7004247
2013-04-1724,70024,70024,70024,70029247
2013-04-1624,70024,70024,67024,70012247
2013-04-1525,10025,10024,80024,80021248
2013-04-1225,01025,02025,01025,0204250.20
2013-04-1125,20026,20024,91024,91056249.10
2013-04-1024,90024,90024,85024,8507248.50
2013-04-0925,40025,40024,70025,0009250
2013-04-0824,60025,50024,60025,50026255
2013-04-0524,65024,65024,00024,10027241
2013-04-0424,01024,90023,01024,65098246.50
2013-04-0325,50026,00025,00025,51029255.10
2013-04-0228,20028,20025,20026,00072260
2013-04-0125,20025,21025,20025,2007252
2013-03-2925,20026,30024,05026,30042263
2013-03-2824,30025,40023,85025,40086254
2013-03-2722,72024,45022,21024,300233243
2013-03-2625,35025,72025,35025,72014257.20
2013-03-2526,40026,51025,32026,060151260.60
2013-03-2227,50027,50027,50027,50028275
2013-03-2127,36027,70027,20027,20023272
2013-03-1927,30027,30026,43027,30037273
2013-03-1826,41027,96026,40027,96043279.60
2013-03-1527,10027,30026,00027,10064271
2013-03-1427,80027,96027,70027,9606279.60
2013-03-1327,11027,99027,11027,9902279.90
2013-03-1227,09027,21027,05027,11050271.10
2013-03-1128,50028,50027,55027,5509275.50
2013-03-0827,60028,60027,30028,60061286
2013-03-0728,50028,60027,50027,59049275.90
2013-03-0627,52028,50027,50028,40050284
2013-03-0527,08028,00027,08028,00066280
2013-03-0429,48030,20026,51028,000165280
2013-03-0127,40027,85027,40027,85051278.50
2013-02-2827,30027,30026,70027,30039273
2013-02-2727,00027,70027,00027,11010271.10
2013-02-2627,85027,85026,85026,90027269
2013-02-2527,85027,85026,90027,30028273
2013-02-2227,00027,85026,50027,85020278.50
2013-02-2126,32026,35026,32026,3505263.50
2013-02-2027,00028,49026,80027,95063279.50
2013-02-1927,11027,11026,12026,15024261.50
2013-02-1825,11025,11025,11025,1102251.10
2013-02-1525,16025,95025,00025,95043259.50
2013-02-1425,50026,00025,15026,00018260
2013-02-1326,01027,10026,00026,00047260
2013-02-1226,30026,30025,11026,00041260
2013-02-0826,15026,80026,15026,80013268
2013-02-0728,20028,80027,65027,65023276.50
2013-02-0628,00028,30027,50028,10057281
2013-02-0526,00027,95026,00027,94059279.40
2013-02-0425,72025,75025,58025,75060257.50
2013-02-0125,76029,60025,61025,700240257
2013-01-3125,00025,50024,85024,85030248.50
2013-01-3024,50025,00024,50024,90077249
2013-01-2923,51028,90023,51026,000281260
2013-01-2824,00024,00023,20023,90045239
2013-01-2523,70024,40023,00024,00043240
2013-01-2423,60023,60023,60023,6005236
2013-01-2323,50024,20023,50023,60011236
2013-01-2223,20023,50023,10023,30021233
2013-01-2122,51023,10022,51023,10015231
2013-01-1823,29023,29023,29023,2903232.90
2013-01-1723,00023,00023,00023,0002230
2013-01-1623,10023,10022,50022,51040225.10
2013-01-1523,10023,90023,10023,10017231
2013-01-1124,50024,50022,60023,10027231
2013-01-1024,50024,50024,50024,5004245
2013-01-0924,40024,50023,90023,9006239
2013-01-0823,37023,99023,37023,9907239.90
2013-01-0723,30023,45023,30023,37013233.70
2013-01-0422,90023,50022,90023,3005233

分割・併合履歴 : [2013-10-29]1株→100株