6656 インスペック(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	675	701	675	701	3,100	701
2014-12-29	683	696	673	685	4,500	685
2014-12-26	633	680	633	680	3,600	680
2014-12-25	631	650	621	643	6,800	643
2014-12-24	653	653	622	635	18,300	635
2014-12-22	674	674	652	654	7,200	654
2014-12-19	673	680	664	675	4,600	675
2014-12-18	675	685	658	670	14,100	670
2014-12-17	675	702	675	679	6,200	679
2014-12-16	690	697	673	688	6,300	688
2014-12-15	667	714	658	705	15,100	705
2014-12-12	748	757	719	732	10,700	732
2014-12-11	750	750	735	748	4,700	748
2014-12-10	747	749	746	746	2,100	746
2014-12-09	774	776	736	764	4,800	764
2014-12-08	796	796	770	774	2,800	774
2014-12-05	760	766	760	766	400	766
2014-12-04	775	775	760	760	1,900	760
2014-12-03	775	779	765	770	14,700	770
2014-12-02	789	789	750	760	12,800	760
2014-12-01	799	799	796	798	4,900	798
2014-11-28	782	795	770	794	4,400	794
2014-11-27	793	793	761	782	3,200	782
2014-11-26	778	794	757	793	5,800	793
2014-11-25	766	777	750	763	8,400	763
2014-11-21	740	751	735	751	1,200	751
2014-11-20	759	764	745	755	3,300	755
2014-11-19	739	764	731	759	8,000	759
2014-11-18	746	750	710	728	9,600	728
2014-11-17	770	770	710	746	19,400	746
2014-11-14	806	806	758	782	13,100	782
2014-11-13	805	810	787	806	4,100	806
2014-11-12	825	825	803	814	1,500	814
2014-11-11	836	836	815	815	2,600	815
2014-11-10	815	823	815	823	700	823
2014-11-07	830	840	815	825	4,200	825
2014-11-06	826	833	820	827	1,700	827
2014-11-05	840	850	820	830	7,800	830
2014-11-04	880	896	845	870	7,900	870
2014-10-31	860	865	830	864	3,400	864
2014-10-30	850	878	850	860	4,200	860
2014-10-29	845	855	827	853	6,700	853
2014-10-28	820	825	805	819	2,600	819
2014-10-27	820	834	817	834	700	834
2014-10-24	811	830	810	828	1,400	828
2014-10-23	791	810	791	809	1,500	809
2014-10-22	819	819	794	805	4,000	805
2014-10-21	849	849	792	813	6,900	813
2014-10-20	762	790	734	790	12,400	790
2014-10-17	785	815	751	751	7,100	751
2014-10-16	800	802	777	800	1,800	800
2014-10-15	808	830	808	811	4,700	811
2014-10-14	833	848	813	823	9,100	823
2014-10-10	840	870	750	870	26,300	870
2014-10-09	867	883	861	870	2,000	870
2014-10-08	880	882	844	882	6,000	882
2014-10-07	902	903	882	885	1,200	885
2014-10-06	870	904	870	899	2,000	899
2014-10-03	859	890	857	885	12,000	885
2014-10-02	876	889	840	889	15,600	889
2014-10-01	906	930	877	895	10,700	895
2014-09-30	910	950	881	915	36,800	915
2014-09-29	881	885	861	875	3,700	875
2014-09-26	878	891	870	885	4,700	885
2014-09-25	888	905	878	884	8,400	884
2014-09-24	890	891	874	889	4,900	889
2014-09-22	887	898	887	895	2,200	895
2014-09-19	875	889	865	887	8,400	887
2014-09-18	884	900	870	875	19,500	875
2014-09-17	897	910	874	899	18,200	899
2014-09-16	914	925	890	895	58,700	895
2014-09-12	995	1,056	930	998	48,700	998
2014-09-11	980	999	970	998	6,800	998
2014-09-10	1,000	1,000	972	973	5,000	973
2014-09-09	999	1,005	991	1,000	4,000	1,000
2014-09-08	965	986	941	986	6,500	986
2014-09-05	968	1,000	951	966	7,500	966
2014-09-04	997	997	970	975	6,500	975
2014-09-03	1,018	1,018	983	987	11,600	987
2014-09-02	1,050	1,080	1,009	1,018	36,000	1,018
2014-09-01	1,039	1,045	980	1,009	27,400	1,009
2014-08-29	960	1,038	951	1,021	42,300	1,021
2014-08-28	985	999	952	952	9,900	952
2014-08-27	951	983	940	983	13,200	983
2014-08-26	996	1,028	950	951	18,100	951
2014-08-25	919	1,035	915	993	46,900	993
2014-08-22	951	1,099	893	905	126,800	905
2014-08-21	921	974	920	951	19,300	951
2014-08-20	932	950	925	936	16,600	936
2014-08-19	888	932	888	928	16,800	928
2014-08-18	870	895	844	889	11,200	889
2014-08-15	880	880	850	875	11,700	875
2014-08-14	879	880	851	879	3,700	879
2014-08-13	880	880	872	879	4,700	879
2014-08-12	879	879	863	871	2,500	871
2014-08-11	875	888	843	874	8,600	874
2014-08-08	865	871	824	860	17,100	860
2014-08-07	842	875	842	875	5,100	875
2014-08-06	842	877	842	861	17,300	861
2014-08-05	903	914	872	872	14,600	872
2014-08-04	869	917	867	908	17,700	908
2014-08-01	893	933	865	895	15,800	895
2014-07-31	940	940	915	915	13,900	915
2014-07-30	974	988	917	948	54,200	948
2014-07-29	1,147	1,147	1,004	1,019	189,900	1,019
2014-07-28	960	997	960	997	16,100	997
2014-07-25	1,010	1,015	976	998	16,200	998
2014-07-24	968	997	968	995	13,400	995
2014-07-23	941	980	938	966	17,900	966
2014-07-22	949	976	930	971	46,400	971
2014-07-18	827	893	826	893	17,900	893
2014-07-17	900	900	850	860	25,900	860
2014-07-16	911	919	905	905	4,100	905
2014-07-15	916	945	905	925	12,400	925
2014-07-14	949	949	910	916	6,400	916
2014-07-11	900	926	900	913	13,200	913
2014-07-10	987	987	910	927	27,700	927
2014-07-09	999	1,012	990	993	14,300	993
2014-07-08	1,011	1,015	1,000	1,010	11,600	1,010
2014-07-07	995	1,027	995	1,015	15,200	1,015
2014-07-04	1,006	1,006	990	1,005	12,600	1,005
2014-07-03	1,012	1,012	992	996	12,200	996
2014-07-02	1,017	1,026	990	1,012	44,400	1,012
2014-07-01	1,018	1,031	1,010	1,020	16,500	1,020
2014-06-30	1,033	1,055	1,005	1,018	18,000	1,018
2014-06-27	1,029	1,047	990	1,023	27,000	1,023
2014-06-26	990	1,021	981	1,005	20,400	1,005
2014-06-25	1,050	1,050	992	993	57,400	993
2014-06-24	1,112	1,150	1,043	1,058	56,600	1,058
2014-06-23	1,150	1,150	1,121	1,133	30,700	1,133
2014-06-20	1,160	1,160	1,114	1,120	20,500	1,120
2014-06-19	1,121	1,156	1,110	1,143	33,000	1,143
2014-06-18	1,126	1,183	1,100	1,140	83,100	1,140
2014-06-17	1,195	1,210	1,090	1,116	99,900	1,116
2014-06-16	1,330	1,567	1,117	1,232	211,200	1,232
2014-06-13	1,237	1,320	1,212	1,315	34,200	1,315
2014-06-12	1,182	1,243	1,182	1,238	15,600	1,238
2014-06-11	1,208	1,239	1,151	1,239	23,200	1,239
2014-06-10	1,280	1,298	1,239	1,244	22,500	1,244
2014-06-09	1,282	1,305	1,213	1,275	25,900	1,275
2014-06-06	1,200	1,330	1,200	1,263	50,200	1,263
2014-06-05	1,280	1,280	1,153	1,187	33,000	1,187
2014-06-04	1,267	1,364	1,140	1,263	104,200	1,263
2014-06-03	1,088	1,375	1,058	1,330	135,700	1,330
2014-06-02	1,119	1,119	1,060	1,075	28,600	1,075
2014-05-30	1,029	1,128	995	1,071	60,900	1,071
2014-05-29	1,079	1,150	999	1,001	88,700	1,001
2014-05-28	900	1,039	886	1,019	34,100	1,019
2014-05-27	902	919	880	900	26,100	900
2014-05-26	824	900	824	890	31,700	890
2014-05-23	840	845	801	824	14,500	824
2014-05-22	815	873	810	840	15,600	840
2014-05-21	824	839	775	806	12,600	806
2014-05-20	800	824	800	809	6,200	809
2014-05-19	900	900	783	796	18,500	796
2014-05-16	904	944	858	911	35,500	911
2014-05-15	974	1,064	872	949	119,200	949
2014-05-14	849	945	848	914	48,000	914
2014-05-13	822	870	815	834	19,000	834
2014-05-12	792	830	789	830	18,800	830
2014-05-09	800	800	777	777	9,500	777
2014-05-08	762	845	760	810	16,800	810
2014-05-07	757	772	748	762	10,600	762
2014-05-02	781	781	746	772	13,000	772
2014-05-01	777	777	737	770	26,900	770
2014-04-30	815	818	749	762	51,600	762
2014-04-28	798	859	796	803	59,000	803
2014-04-25	899	899	795	795	62,300	795
2014-04-24	940	1,050	883	908	128,400	908
2014-04-23	1,091	1,121	915	940	390,400	940
2014-04-22	898	971	887	971	77,800	971
2014-04-21	873	874	791	821	87,500	821
2014-04-18	718	783	696	783	105,200	783
2014-04-17	683	764	683	683	27,700	683
2014-04-16	680	680	675	677	1,500	677
2014-04-15	677	687	670	675	5,500	675
2014-04-14	680	686	657	657	7,200	657
2014-04-11	655	674	650	660	6,800	660
2014-04-10	662	662	655	662	3,800	662
2014-04-09	670	671	660	660	4,000	660
2014-04-08	672	684	670	670	1,800	670
2014-04-07	680	680	662	674	3,400	674
2014-04-04	666	671	666	671	3,400	671
2014-04-03	675	676	646	676	14,200	676
2014-04-02	680	698	655	674	10,200	674
2014-04-01	668	686	649	649	6,400	649
2014-03-31	680	708	662	664	7,000	664
2014-03-28	653	715	651	676	8,400	676
2014-03-27	649	653	639	653	2,500	653
2014-03-26	642	664	631	639	4,900	639
2014-03-25	662	671	632	660	6,400	660
2014-03-24	676	732	660	672	50,100	672
2014-03-20	653	671	611	632	10,800	632
2014-03-19	658	682	656	669	1,500	669
2014-03-18	636	678	636	669	3,000	669
2014-03-17	648	648	621	630	4,700	630
2014-03-14	666	669	639	648	16,100	648
2014-03-13	670	680	666	666	5,400	666
2014-03-12	666	680	666	680	5,800	680
2014-03-11	682	698	661	676	6,900	676
2014-03-10	690	715	689	692	19,000	692
2014-03-07	678	679	660	660	5,100	660
2014-03-06	680	709	670	678	5,400	678
2014-03-05	718	718	660	677	15,500	677
2014-03-04	664	739	611	708	31,600	708
2014-03-03	600	678	600	674	24,700	674
2014-02-28	615	618	600	600	1,800	600
2014-02-27	620	620	590	609	4,100	609
2014-02-26	630	630	620	620	1,500	620
2014-02-25	643	643	609	620	4,500	620
2014-02-24	640	653	625	643	2,500	643
2014-02-21	675	675	621	650	7,800	650
2014-02-20	600	680	600	645	12,900	645
2014-02-19	604	630	604	612	900	612
2014-02-18	615	618	600	614	5,200	614
2014-02-17	615	689	615	615	22,100	615
2014-02-14	630	634	585	590	3,400	590
2014-02-13	636	662	615	626	4,000	626
2014-02-12	665	665	630	633	3,200	633
2014-02-10	647	648	640	644	1,600	644
2014-02-07	615	620	615	620	700	620
2014-02-06	630	640	610	614	2,600	614
2014-02-05	625	658	580	625	17,300	625
2014-02-04	611	632	601	615	9,800	615
2014-02-03	718	718	656	656	4,800	656
2014-01-31	725	740	682	692	9,200	692
2014-01-30	705	744	676	725	9,000	725
2014-01-29	672	720	672	720	14,200	720
2014-01-28	652	662	645	662	5,900	662
2014-01-27	700	700	646	662	10,800	662
2014-01-24	749	775	641	714	102,200	714
2014-01-23	594	694	594	694	33,300	694
2014-01-22	605	605	577	594	2,900	594
2014-01-21	590	600	582	598	4,900	598
2014-01-20	611	630	580	590	12,200	590
2014-01-17	599	599	577	581	2,800	581
2014-01-16	565	603	565	594	6,900	594
2014-01-15	578	580	560	561	2,900	561
2014-01-14	563	590	554	588	13,200	588
2014-01-10	604	616	600	613	7,600	613
2014-01-09	619	630	570	584	18,700	584
2014-01-08	539	580	539	549	4,800	549
2014-01-07	560	560	519	539	6,100	539
2014-01-06	566	578	562	562	1,400	562

分割・併合履歴： [2013-10-29]1株→100株

2024年11月
日	月	火	水	木	金	土
« 10月31日
					1	2
3	4	5	6	7	8	9
10	11	12	13	14	15	16
17	18	19	20	21	22	23
24	25	26	27	28	29	30