6656 インスペック(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 525 | 525 | 509 | 518 | 9,700 | 518 |
| 2015-12-29 | 514 | 525 | 502 | 523 | 9,100 | 523 |
| 2015-12-28 | 493 | 515 | 488 | 513 | 21,100 | 513 |
| 2015-12-25 | 503 | 512 | 485 | 487 | 35,700 | 487 |
| 2015-12-24 | 529 | 534 | 500 | 500 | 98,600 | 500 |
| 2015-12-22 | 699 | 704 | 553 | 559 | 389,500 | 559 |
| 2015-12-21 | 609 | 609 | 609 | 609 | 85,800 | 609 |
| 2015-12-18 | 514 | 514 | 505 | 509 | 2,400 | 509 |
| 2015-12-17 | 508 | 518 | 500 | 505 | 9,300 | 505 |
| 2015-12-16 | 525 | 531 | 515 | 515 | 6,200 | 515 |
| 2015-12-15 | 535 | 535 | 522 | 522 | 13,000 | 522 |
| 2015-12-14 | 521 | 549 | 520 | 545 | 49,600 | 545 |
| 2015-12-11 | 590 | 608 | 575 | 589 | 10,800 | 589 |
| 2015-12-10 | 616 | 616 | 591 | 597 | 9,000 | 597 |
| 2015-12-09 | 590 | 635 | 571 | 614 | 24,000 | 614 |
| 2015-12-08 | 654 | 670 | 573 | 584 | 83,000 | 584 |
| 2015-12-07 | 550 | 639 | 550 | 639 | 61,500 | 639 |
| 2015-12-04 | 567 | 567 | 525 | 539 | 23,700 | 539 |
| 2015-12-03 | 515 | 594 | 512 | 560 | 32,800 | 560 |
| 2015-12-02 | 501 | 514 | 501 | 513 | 5,500 | 513 |
| 2015-12-01 | 500 | 502 | 496 | 501 | 4,000 | 501 |
| 2015-11-30 | 503 | 507 | 498 | 500 | 2,500 | 500 |
| 2015-11-27 | 500 | 506 | 491 | 500 | 4,000 | 500 |
| 2015-11-26 | 517 | 519 | 498 | 503 | 8,600 | 503 |
| 2015-11-25 | 512 | 525 | 497 | 505 | 4,100 | 505 |
| 2015-11-24 | 492 | 517 | 492 | 514 | 5,700 | 514 |
| 2015-11-20 | 502 | 503 | 492 | 492 | 1,600 | 492 |
| 2015-11-19 | 485 | 495 | 470 | 495 | 4,800 | 495 |
| 2015-11-18 | 489 | 489 | 483 | 487 | 1,600 | 487 |
| 2015-11-17 | 500 | 500 | 470 | 485 | 5,500 | 485 |
| 2015-11-16 | 505 | 505 | 492 | 500 | 900 | 500 |
| 2015-11-13 | 510 | 514 | 496 | 504 | 18,500 | 504 |
| 2015-11-12 | 526 | 526 | 516 | 521 | 2,000 | 521 |
| 2015-11-11 | 525 | 529 | 525 | 527 | 2,000 | 527 |
| 2015-11-10 | 529 | 530 | 526 | 526 | 2,600 | 526 |
| 2015-11-09 | 527 | 540 | 527 | 538 | 1,800 | 538 |
| 2015-11-06 | 520 | 526 | 513 | 526 | 3,300 | 526 |
| 2015-11-05 | 514 | 532 | 514 | 520 | 2,500 | 520 |
| 2015-11-04 | 517 | 524 | 517 | 524 | 1,500 | 524 |
| 2015-11-02 | 538 | 544 | 507 | 520 | 7,600 | 520 |
| 2015-10-30 | 530 | 541 | 530 | 539 | 3,200 | 539 |
| 2015-10-29 | 540 | 545 | 535 | 535 | 7,100 | 535 |
| 2015-10-28 | 552 | 590 | 538 | 542 | 13,000 | 542 |
| 2015-10-27 | 554 | 554 | 542 | 543 | 1,600 | 543 |
| 2015-10-26 | 553 | 554 | 543 | 544 | 4,400 | 544 |
| 2015-10-23 | 540 | 548 | 535 | 537 | 4,400 | 537 |
| 2015-10-22 | 546 | 548 | 533 | 535 | 4,500 | 535 |
| 2015-10-21 | 540 | 547 | 534 | 536 | 2,200 | 536 |
| 2015-10-20 | 562 | 562 | 536 | 545 | 8,000 | 545 |
| 2015-10-19 | 572 | 572 | 542 | 554 | 12,800 | 554 |
| 2015-10-16 | 570 | 583 | 532 | 542 | 29,800 | 542 |
| 2015-10-15 | 564 | 583 | 535 | 569 | 41,100 | 569 |
| 2015-10-14 | 638 | 697 | 591 | 592 | 259,800 | 592 |
| 2015-10-13 | 513 | 608 | 513 | 608 | 140,200 | 608 |
| 2015-10-09 | 517 | 523 | 490 | 508 | 21,400 | 508 |
| 2015-10-08 | 511 | 562 | 511 | 517 | 69,800 | 517 |
| 2015-10-07 | 480 | 548 | 480 | 495 | 166,400 | 495 |
| 2015-10-06 | 479 | 480 | 465 | 468 | 10,300 | 468 |
| 2015-10-05 | 452 | 472 | 452 | 467 | 9,300 | 467 |
| 2015-10-02 | 455 | 455 | 441 | 452 | 6,300 | 452 |
| 2015-10-01 | 445 | 457 | 438 | 453 | 17,300 | 453 |
| 2015-09-30 | 450 | 459 | 444 | 444 | 6,900 | 444 |
| 2015-09-29 | 461 | 463 | 442 | 442 | 8,900 | 442 |
| 2015-09-28 | 492 | 492 | 462 | 462 | 7,500 | 462 |
| 2015-09-25 | 482 | 490 | 468 | 476 | 4,200 | 476 |
| 2015-09-24 | 504 | 504 | 479 | 483 | 16,400 | 483 |
| 2015-09-18 | 504 | 515 | 504 | 506 | 5,600 | 506 |
| 2015-09-17 | 518 | 518 | 500 | 506 | 12,000 | 506 |
| 2015-09-16 | 531 | 531 | 511 | 513 | 11,600 | 513 |
| 2015-09-15 | 548 | 561 | 532 | 532 | 9,100 | 532 |
| 2015-09-14 | 560 | 560 | 538 | 541 | 27,100 | 541 |
| 2015-09-11 | 586 | 612 | 573 | 600 | 7,800 | 600 |
| 2015-09-10 | 556 | 580 | 556 | 563 | 2,900 | 563 |
| 2015-09-09 | 557 | 591 | 557 | 586 | 2,000 | 586 |
| 2015-09-08 | 561 | 561 | 540 | 546 | 4,000 | 546 |
| 2015-09-07 | 558 | 573 | 550 | 561 | 9,500 | 561 |
| 2015-09-04 | 605 | 606 | 562 | 599 | 8,200 | 599 |
| 2015-09-03 | 620 | 630 | 620 | 630 | 900 | 630 |
| 2015-09-02 | 590 | 621 | 590 | 610 | 5,700 | 610 |
| 2015-09-01 | 619 | 649 | 610 | 630 | 7,700 | 630 |
| 2015-08-31 | 629 | 629 | 611 | 620 | 9,600 | 620 |
| 2015-08-28 | 597 | 635 | 597 | 630 | 9,300 | 630 |
| 2015-08-27 | 650 | 650 | 582 | 607 | 3,500 | 607 |
| 2015-08-26 | 540 | 601 | 540 | 600 | 19,500 | 600 |
| 2015-08-25 | 528 | 610 | 528 | 560 | 17,900 | 560 |
| 2015-08-24 | 690 | 700 | 628 | 628 | 31,900 | 628 |
| 2015-08-21 | 701 | 710 | 690 | 700 | 8,400 | 700 |
| 2015-08-20 | 721 | 723 | 703 | 710 | 3,100 | 710 |
| 2015-08-19 | 731 | 733 | 725 | 729 | 2,400 | 729 |
| 2015-08-18 | 750 | 750 | 726 | 733 | 1,800 | 733 |
| 2015-08-17 | 746 | 749 | 740 | 743 | 1,500 | 743 |
| 2015-08-14 | 753 | 753 | 731 | 748 | 1,600 | 748 |
| 2015-08-13 | 770 | 770 | 751 | 755 | 2,000 | 755 |
| 2015-08-12 | 770 | 770 | 760 | 770 | 2,100 | 770 |
| 2015-08-11 | 770 | 779 | 770 | 770 | 1,100 | 770 |
| 2015-08-10 | 770 | 770 | 770 | 770 | 500 | 770 |
| 2015-08-07 | 779 | 780 | 775 | 775 | 600 | 775 |
| 2015-08-06 | 785 | 785 | 773 | 773 | 700 | 773 |
| 2015-08-05 | 786 | 786 | 767 | 778 | 4,200 | 778 |
| 2015-08-04 | 783 | 786 | 780 | 780 | 2,100 | 780 |
| 2015-08-03 | 792 | 794 | 781 | 794 | 1,600 | 794 |
| 2015-07-31 | 789 | 799 | 788 | 792 | 3,000 | 792 |
| 2015-07-30 | 797 | 800 | 792 | 798 | 1,200 | 798 |
| 2015-07-29 | 793 | 802 | 791 | 797 | 4,000 | 797 |
| 2015-07-28 | 797 | 804 | 791 | 803 | 1,500 | 803 |
| 2015-07-27 | 802 | 813 | 800 | 803 | 5,400 | 803 |
| 2015-07-24 | 791 | 795 | 788 | 790 | 3,300 | 790 |
| 2015-07-23 | 792 | 796 | 790 | 791 | 2,700 | 791 |
| 2015-07-22 | 795 | 795 | 790 | 792 | 1,200 | 792 |
| 2015-07-21 | 813 | 813 | 792 | 795 | 7,400 | 795 |
| 2015-07-17 | 804 | 816 | 804 | 813 | 1,800 | 813 |
| 2015-07-16 | 816 | 816 | 804 | 807 | 2,800 | 807 |
| 2015-07-15 | 800 | 809 | 795 | 800 | 5,800 | 800 |
| 2015-07-14 | 752 | 785 | 750 | 785 | 10,400 | 785 |
| 2015-07-13 | 760 | 771 | 747 | 747 | 8,100 | 747 |
| 2015-07-10 | 729 | 759 | 726 | 740 | 4,100 | 740 |
| 2015-07-09 | 715 | 740 | 700 | 740 | 25,700 | 740 |
| 2015-07-08 | 793 | 793 | 745 | 749 | 10,800 | 749 |
| 2015-07-07 | 791 | 805 | 790 | 793 | 6,900 | 793 |
| 2015-07-06 | 795 | 802 | 781 | 790 | 14,000 | 790 |
| 2015-07-03 | 812 | 812 | 800 | 801 | 8,800 | 801 |
| 2015-07-02 | 819 | 819 | 801 | 801 | 12,300 | 801 |
| 2015-07-01 | 805 | 820 | 805 | 820 | 4,900 | 820 |
| 2015-06-30 | 810 | 813 | 806 | 806 | 1,400 | 806 |
| 2015-06-29 | 792 | 837 | 792 | 813 | 11,200 | 813 |
| 2015-06-26 | 829 | 833 | 790 | 822 | 14,700 | 822 |
| 2015-06-25 | 828 | 834 | 821 | 823 | 16,700 | 823 |
| 2015-06-24 | 818 | 825 | 818 | 823 | 1,500 | 823 |
| 2015-06-23 | 811 | 820 | 809 | 810 | 4,800 | 810 |
| 2015-06-22 | 823 | 823 | 806 | 806 | 4,300 | 806 |
| 2015-06-19 | 834 | 834 | 811 | 811 | 2,500 | 811 |
| 2015-06-18 | 837 | 837 | 813 | 813 | 7,400 | 813 |
| 2015-06-17 | 830 | 840 | 825 | 827 | 7,300 | 827 |
| 2015-06-16 | 845 | 845 | 822 | 828 | 10,300 | 828 |
| 2015-06-15 | 812 | 863 | 790 | 845 | 66,400 | 845 |
| 2015-06-12 | 867 | 927 | 866 | 917 | 55,100 | 917 |
| 2015-06-11 | 850 | 867 | 843 | 860 | 15,600 | 860 |
| 2015-06-10 | 848 | 850 | 835 | 850 | 5,700 | 850 |
| 2015-06-09 | 843 | 852 | 833 | 833 | 9,900 | 833 |
| 2015-06-08 | 842 | 856 | 842 | 848 | 9,800 | 848 |
| 2015-06-05 | 847 | 847 | 828 | 843 | 3,100 | 843 |
| 2015-06-04 | 849 | 849 | 820 | 845 | 10,500 | 845 |
| 2015-06-03 | 805 | 821 | 800 | 819 | 5,700 | 819 |
| 2015-06-02 | 808 | 810 | 800 | 801 | 7,300 | 801 |
| 2015-06-01 | 810 | 816 | 805 | 816 | 3,600 | 816 |
| 2015-05-29 | 837 | 837 | 806 | 810 | 5,500 | 810 |
| 2015-05-28 | 820 | 845 | 810 | 824 | 18,400 | 824 |
| 2015-05-27 | 808 | 815 | 800 | 805 | 7,300 | 805 |
| 2015-05-26 | 819 | 820 | 814 | 814 | 700 | 814 |
| 2015-05-25 | 816 | 816 | 812 | 815 | 2,600 | 815 |
| 2015-05-22 | 822 | 822 | 810 | 820 | 3,500 | 820 |
| 2015-05-21 | 828 | 831 | 817 | 823 | 8,400 | 823 |
| 2015-05-20 | 838 | 844 | 815 | 843 | 7,500 | 843 |
| 2015-05-19 | 821 | 845 | 820 | 823 | 2,900 | 823 |
| 2015-05-18 | 823 | 830 | 818 | 830 | 3,300 | 830 |
| 2015-05-15 | 838 | 838 | 821 | 832 | 1,500 | 832 |
| 2015-05-14 | 840 | 840 | 826 | 826 | 5,600 | 826 |
| 2015-05-13 | 845 | 852 | 831 | 848 | 5,800 | 848 |
| 2015-05-12 | 838 | 844 | 838 | 843 | 1,000 | 843 |
| 2015-05-11 | 849 | 849 | 831 | 842 | 10,800 | 842 |
| 2015-05-08 | 844 | 849 | 833 | 846 | 3,600 | 846 |
| 2015-05-07 | 855 | 858 | 831 | 831 | 9,900 | 831 |
| 2015-05-01 | 833 | 867 | 815 | 867 | 19,400 | 867 |
| 2015-04-30 | 840 | 840 | 805 | 818 | 10,600 | 818 |
| 2015-04-28 | 855 | 856 | 841 | 841 | 4,100 | 841 |
| 2015-04-27 | 846 | 854 | 842 | 854 | 9,200 | 854 |
| 2015-04-24 | 849 | 849 | 836 | 848 | 13,600 | 848 |
| 2015-04-23 | 825 | 835 | 822 | 822 | 7,200 | 822 |
| 2015-04-22 | 804 | 837 | 804 | 826 | 25,900 | 826 |
| 2015-04-21 | 790 | 805 | 790 | 799 | 3,700 | 799 |
| 2015-04-20 | 800 | 802 | 795 | 800 | 3,600 | 800 |
| 2015-04-17 | 815 | 815 | 802 | 803 | 4,600 | 803 |
| 2015-04-16 | 807 | 812 | 806 | 806 | 5,500 | 806 |
| 2015-04-15 | 834 | 834 | 800 | 815 | 7,200 | 815 |
| 2015-04-14 | 837 | 843 | 833 | 835 | 3,600 | 835 |
| 2015-04-13 | 824 | 853 | 824 | 842 | 8,000 | 842 |
| 2015-04-10 | 821 | 832 | 820 | 828 | 6,300 | 828 |
| 2015-04-09 | 862 | 862 | 816 | 821 | 11,100 | 821 |
| 2015-04-08 | 851 | 860 | 837 | 847 | 20,000 | 847 |
| 2015-04-07 | 800 | 842 | 791 | 842 | 23,600 | 842 |
| 2015-04-06 | 789 | 814 | 786 | 796 | 12,600 | 796 |
| 2015-04-03 | 802 | 818 | 799 | 800 | 11,500 | 800 |
| 2015-04-02 | 800 | 818 | 782 | 816 | 25,300 | 816 |
| 2015-04-01 | 815 | 831 | 795 | 814 | 35,400 | 814 |
| 2015-03-31 | 894 | 894 | 806 | 830 | 79,800 | 830 |
| 2015-03-30 | 811 | 936 | 806 | 879 | 137,800 | 879 |
| 2015-03-27 | 795 | 823 | 773 | 798 | 54,100 | 798 |
| 2015-03-26 | 790 | 790 | 765 | 770 | 33,400 | 770 |
| 2015-03-25 | 820 | 820 | 781 | 794 | 68,000 | 794 |
| 2015-03-24 | 872 | 900 | 808 | 810 | 175,700 | 810 |
| 2015-03-23 | 1,054 | 1,054 | 806 | 827 | 730,700 | 827 |
| 2015-03-20 | 904 | 904 | 904 | 904 | 24,100 | 904 |
| 2015-03-19 | 746 | 754 | 745 | 754 | 2,300 | 754 |
| 2015-03-18 | 776 | 776 | 735 | 755 | 6,900 | 755 |
| 2015-03-17 | 796 | 796 | 761 | 775 | 9,500 | 775 |
| 2015-03-16 | 811 | 820 | 771 | 785 | 32,700 | 785 |
| 2015-03-13 | 733 | 767 | 730 | 751 | 10,100 | 751 |
| 2015-03-12 | 731 | 731 | 716 | 730 | 1,700 | 730 |
| 2015-03-11 | 702 | 736 | 702 | 736 | 4,600 | 736 |
| 2015-03-10 | 722 | 723 | 719 | 723 | 3,600 | 723 |
| 2015-03-09 | 718 | 728 | 718 | 726 | 4,200 | 726 |
| 2015-03-06 | 738 | 740 | 730 | 735 | 3,400 | 735 |
| 2015-03-05 | 735 | 740 | 730 | 740 | 1,200 | 740 |
| 2015-03-04 | 734 | 739 | 716 | 739 | 3,100 | 739 |
| 2015-03-03 | 760 | 760 | 730 | 744 | 13,600 | 744 |
| 2015-03-02 | 774 | 788 | 764 | 771 | 4,400 | 771 |
| 2015-02-27 | 760 | 774 | 759 | 774 | 6,000 | 774 |
| 2015-02-26 | 766 | 776 | 762 | 767 | 10,900 | 767 |
| 2015-02-25 | 755 | 763 | 748 | 762 | 9,100 | 762 |
| 2015-02-24 | 753 | 766 | 740 | 760 | 2,600 | 760 |
| 2015-02-23 | 755 | 757 | 750 | 753 | 3,400 | 753 |
| 2015-02-20 | 755 | 761 | 751 | 758 | 2,800 | 758 |
| 2015-02-19 | 768 | 770 | 763 | 770 | 1,600 | 770 |
| 2015-02-18 | 770 | 777 | 765 | 777 | 1,100 | 777 |
| 2015-02-17 | 770 | 782 | 765 | 776 | 4,100 | 776 |
| 2015-02-16 | 760 | 770 | 760 | 768 | 2,700 | 768 |
| 2015-02-13 | 750 | 760 | 740 | 760 | 2,300 | 760 |
| 2015-02-12 | 747 | 755 | 741 | 755 | 2,900 | 755 |
| 2015-02-10 | 747 | 751 | 745 | 749 | 1,200 | 749 |
| 2015-02-09 | 755 | 766 | 750 | 760 | 2,600 | 760 |
| 2015-02-06 | 756 | 762 | 750 | 757 | 4,400 | 757 |
| 2015-02-05 | 765 | 765 | 755 | 764 | 2,500 | 764 |
| 2015-02-04 | 754 | 764 | 746 | 760 | 3,200 | 760 |
| 2015-02-03 | 773 | 778 | 745 | 761 | 6,900 | 761 |
| 2015-02-02 | 772 | 775 | 759 | 772 | 5,200 | 772 |
| 2015-01-30 | 765 | 779 | 760 | 774 | 3,400 | 774 |
| 2015-01-29 | 765 | 777 | 765 | 765 | 4,700 | 765 |
| 2015-01-28 | 778 | 795 | 778 | 786 | 4,300 | 786 |
| 2015-01-27 | 770 | 793 | 765 | 793 | 8,300 | 793 |
| 2015-01-26 | 780 | 783 | 766 | 783 | 2,700 | 783 |
| 2015-01-23 | 787 | 787 | 767 | 774 | 3,900 | 774 |
| 2015-01-22 | 784 | 795 | 770 | 781 | 3,300 | 781 |
| 2015-01-21 | 781 | 796 | 769 | 796 | 3,300 | 796 |
| 2015-01-20 | 780 | 798 | 765 | 796 | 4,700 | 796 |
| 2015-01-19 | 749 | 781 | 749 | 778 | 4,700 | 778 |
| 2015-01-16 | 776 | 776 | 731 | 749 | 14,900 | 749 |
| 2015-01-15 | 770 | 785 | 770 | 780 | 12,700 | 780 |
| 2015-01-14 | 806 | 806 | 780 | 780 | 6,400 | 780 |
| 2015-01-13 | 807 | 807 | 788 | 806 | 7,100 | 806 |
| 2015-01-09 | 765 | 809 | 765 | 807 | 32,600 | 807 |
| 2015-01-08 | 786 | 787 | 750 | 766 | 33,300 | 766 |
| 2015-01-07 | 832 | 868 | 791 | 800 | 145,500 | 800 |
| 2015-01-06 | 742 | 877 | 741 | 877 | 133,100 | 877 |
| 2015-01-05 | 731 | 775 | 727 | 727 | 12,200 | 727 |
分割・併合履歴 ： [2013-10-29]1株→100株
