6656 インスペック(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,283	1,374	1,270	1,360	104,100	1,360
2016-12-29	1,380	1,380	1,311	1,313	63,100	1,313
2016-12-28	1,335	1,382	1,335	1,365	72,700	1,365
2016-12-27	1,359	1,363	1,296	1,325	71,300	1,325
2016-12-26	1,240	1,373	1,240	1,364	168,400	1,364
2016-12-22	1,247	1,260	1,201	1,215	41,700	1,215
2016-12-21	1,330	1,359	1,230	1,246	92,600	1,246
2016-12-20	1,288	1,333	1,270	1,315	63,900	1,315
2016-12-19	1,353	1,367	1,274	1,288	127,700	1,288
2016-12-16	1,381	1,399	1,347	1,383	107,900	1,383
2016-12-15	1,486	1,486	1,410	1,411	182,400	1,411
2016-12-14	1,460	1,495	1,401	1,459	333,600	1,459
2016-12-13	1,385	1,443	1,347	1,435	406,400	1,435
2016-12-12	1,300	1,388	1,261	1,342	304,300	1,342
2016-12-09	1,265	1,285	1,220	1,237	157,100	1,237
2016-12-08	1,299	1,460	1,268	1,325	638,700	1,325
2016-12-07	1,510	1,543	1,304	1,329	1,334,700	1,329
2016-12-06	1,434	1,434	1,434	1,434	282,500	1,434
2016-12-05	1,110	1,179	1,109	1,134	34,100	1,134
2016-12-02	1,121	1,127	1,055	1,100	55,100	1,100
2016-12-01	1,175	1,191	1,126	1,140	45,800	1,140
2016-11-30	1,228	1,230	1,100	1,163	80,900	1,163
2016-11-29	1,180	1,252	1,136	1,201	165,900	1,201
2016-11-28	1,046	1,273	1,046	1,170	345,200	1,170
2016-11-25	1,011	1,039	1,011	1,034	26,800	1,034
2016-11-24	1,000	1,040	991	1,024	39,400	1,024
2016-11-22	1,001	1,001	985	994	9,100	994
2016-11-21	1,003	1,008	991	991	13,300	991
2016-11-18	1,001	1,007	990	1,000	15,200	1,000
2016-11-17	1,009	1,012	998	1,000	10,000	1,000
2016-11-16	1,009	1,013	992	1,000	15,300	1,000
2016-11-15	1,012	1,012	984	997	16,800	997
2016-11-14	983	1,017	983	995	14,200	995
2016-11-11	1,005	1,005	985	986	14,700	986
2016-11-10	1,006	1,009	962	997	31,500	997
2016-11-09	1,004	1,020	885	925	65,400	925
2016-11-08	1,010	1,029	1,005	1,005	14,200	1,005
2016-11-07	1,000	1,090	1,000	1,008	28,200	1,008
2016-11-04	1,003	1,015	1,000	1,000	36,400	1,000
2016-11-02	1,068	1,070	1,000	1,018	100,100	1,018
2016-11-01	1,091	1,190	1,091	1,128	129,700	1,128
2016-10-31	1,034	1,094	1,033	1,093	33,800	1,093
2016-10-28	1,055	1,055	1,027	1,034	17,100	1,034
2016-10-27	1,085	1,085	1,037	1,038	15,600	1,038
2016-10-26	1,061	1,109	1,020	1,028	57,300	1,028
2016-10-25	1,115	1,126	1,005	1,068	72,100	1,068
2016-10-24	1,124	1,146	1,120	1,121	23,300	1,121
2016-10-21	1,132	1,149	1,121	1,121	20,800	1,121
2016-10-20	1,122	1,140	1,121	1,128	25,500	1,128
2016-10-19	1,125	1,150	1,125	1,129	42,500	1,129
2016-10-17	1,174	1,174	1,116	1,122	47,900	1,122
2016-10-13	1,164	1,191	1,164	1,175	40,800	1,175
2016-10-12	1,191	1,206	1,172	1,186	39,600	1,186
2016-10-11	1,236	1,240	1,190	1,207	87,800	1,207
2016-10-07	1,190	1,224	1,186	1,206	42,100	1,206
2016-10-06	1,155	1,268	1,150	1,198	239,500	1,198
2016-10-05	1,197	1,206	1,152	1,157	75,500	1,157
2016-10-04	1,178	1,196	1,130	1,180	81,600	1,180
2016-10-03	1,170	1,206	1,141	1,197	52,100	1,197
2016-09-30	1,180	1,180	1,149	1,156	45,100	1,156
2016-09-29	1,262	1,262	1,170	1,196	90,400	1,196
2016-09-28	1,190	1,239	1,184	1,225	97,500	1,225
2016-09-27	1,149	1,175	1,114	1,175	44,800	1,175
2016-09-26	1,187	1,204	1,152	1,154	80,900	1,154
2016-09-23	1,220	1,267	1,186	1,190	203,500	1,190
2016-09-21	1,177	1,255	1,170	1,220	414,600	1,220
2016-09-20	1,109	1,222	1,080	1,149	288,800	1,149
2016-09-16	1,049	1,238	1,042	1,169	803,100	1,169
2016-09-15	1,070	1,078	1,037	1,052	87,000	1,052
2016-09-14	1,168	1,170	1,047	1,075	224,000	1,075
2016-09-13	1,241	1,307	1,167	1,180	354,600	1,180
2016-09-12	1,220	1,325	1,200	1,220	497,600	1,220
2016-09-09	1,329	1,444	1,329	1,395	549,100	1,395
2016-09-08	1,353	1,400	1,286	1,331	357,600	1,331
2016-09-07	1,325	1,450	1,263	1,406	874,200	1,406
2016-09-06	1,460	1,490	1,366	1,410	680,100	1,410
2016-09-05	1,595	1,680	1,503	1,540	1,926,400	1,540
2016-09-02	1,390	1,556	1,380	1,556	2,845,400	1,556
2016-09-01	1,130	1,358	1,130	1,256	1,373,600	1,256
2016-08-31	1,120	1,158	1,071	1,094	395,800	1,094
2016-08-30	990	1,115	985	1,110	470,200	1,110
2016-08-29	1,035	1,140	953	1,000	422,700	1,000
2016-08-26	1,035	1,085	1,004	1,005	352,100	1,005
2016-08-25	931	1,090	930	985	828,500	985
2016-08-24	1,011	1,016	921	946	480,500	946
2016-08-23	1,120	1,198	1,052	1,071	601,600	1,071
2016-08-22	1,265	1,274	1,043	1,069	1,219,200	1,069
2016-08-19	1,060	1,145	1,046	1,145	1,368,700	1,145
2016-08-18	1,036	1,285	956	995	3,436,000	995
2016-08-17	856	1,036	856	1,036	983,800	1,036
2016-08-16	780	923	780	886	725,400	886
2016-08-15	770	810	770	773	95,200	773
2016-08-12	750	823	750	795	171,100	795
2016-08-10	749	866	741	783	647,800	783
2016-08-09	758	773	734	739	106,300	739
2016-08-08	760	884	741	758	685,000	758
2016-08-05	799	800	728	749	281,400	749
2016-08-04	820	845	781	795	186,100	795
2016-08-03	864	864	803	818	169,300	818
2016-08-02	865	884	803	856	253,600	856
2016-08-01	895	899	847	864	219,400	864
2016-07-29	914	928	779	865	698,200	865
2016-07-28	973	1,100	972	1,018	985,500	1,018
2016-07-27	988	990	940	954	189,000	954
2016-07-26	1,013	1,045	975	1,000	282,200	1,000
2016-07-25	1,047	1,065	987	1,000	323,300	1,000
2016-07-22	1,133	1,196	1,082	1,102	281,300	1,102
2016-07-21	1,210	1,231	1,101	1,153	332,100	1,153
2016-07-20	1,181	1,252	1,165	1,210	341,000	1,210
2016-07-19	1,245	1,320	1,152	1,211	542,900	1,211
2016-07-15	1,383	1,398	1,251	1,275	496,200	1,275
2016-07-14	1,669	1,756	1,352	1,413	809,300	1,413
2016-07-13	1,920	1,984	1,744	1,744	798,400	1,744
2016-07-12	1,755	2,043	1,652	2,022	1,029,800	2,022
2016-07-11	1,628	1,848	1,617	1,770	578,300	1,770
2016-07-08	1,630	1,731	1,541	1,668	699,900	1,668
2016-07-07	1,833	1,950	1,718	1,759	1,307,600	1,759
2016-07-06	1,649	2,150	1,567	1,805	1,602,800	1,805
2016-07-05	1,869	1,916	1,690	1,785	1,615,400	1,785
2016-07-04	1,540	1,749	1,515	1,749	2,318,300	1,749
2016-07-01	1,059	1,449	1,008	1,449	1,434,300	1,449
2016-06-30	1,290	1,290	956	1,149	1,759,900	1,149
2016-06-29	961	1,096	953	1,096	917,000	1,096
2016-06-28	810	946	740	946	1,235,800	946
2016-06-27	796	796	764	796	404,700	796
2016-06-24	655	760	610	695	1,059,800	695
2016-06-23	670	683	625	660	330,800	660
2016-06-22	605	695	604	695	279,500	695
2016-06-21	621	624	593	595	120,900	595
2016-06-20	619	679	578	620	289,900	620
2016-06-17	711	730	592	619	636,400	619
2016-06-16	645	725	642	725	803,000	725
2016-06-15	614	666	584	625	607,400	625
2016-06-14	709	709	700	709	366,500	709
2016-06-13	609	609	609	609	23,500	609
2016-06-10	483	510	477	509	19,400	509
2016-06-09	467	510	466	484	26,900	484
2016-06-08	479	479	462	466	14,300	466
2016-06-07	482	482	460	474	12,000	474
2016-06-06	483	483	460	474	7,100	474
2016-06-03	464	478	462	475	25,000	475
2016-06-02	450	462	450	458	70,300	458
2016-06-01	514	514	490	498	22,200	498
2016-05-31	503	563	497	518	99,600	518
2016-05-30	467	519	460	495	63,400	495
2016-05-27	486	488	472	475	31,800	475
2016-05-26	505	509	454	491	45,300	491
2016-05-25	503	515	492	494	27,500	494
2016-05-24	503	505	495	504	19,400	504
2016-05-23	509	518	490	508	44,000	508
2016-05-20	538	538	501	512	63,400	512
2016-05-19	643	655	522	539	315,400	539
2016-05-18	519	603	493	603	309,800	603
2016-05-17	494	506	491	503	37,400	503
2016-05-16	509	571	508	510	131,200	510
2016-05-13	553	558	510	514	86,200	514
2016-05-12	580	582	560	561	47,400	561
2016-05-11	608	612	585	587	33,900	587
2016-05-10	609	630	590	597	104,200	597
2016-05-09	600	606	581	604	67,100	604
2016-05-06	590	620	586	599	133,200	599
2016-05-02	555	592	545	586	80,800	586
2016-04-28	620	647	561	585	182,700	585
2016-04-27	613	634	581	616	155,200	616
2016-04-26	637	659	605	625	176,200	625
2016-04-25	680	682	635	637	219,000	637
2016-04-22	711	808	687	687	605,300	687
2016-04-21	800	842	711	716	408,500	716
2016-04-20	901	970	752	842	1,761,600	842
2016-04-19	877	877	847	877	176,200	877
2016-04-18	680	727	645	727	515,300	727
2016-04-15	627	627	603	627	224,100	627
2016-04-14	463	527	451	527	661,400	527
2016-04-13	373	447	367	447	184,600	447
2016-04-12	363	373	356	367	40,800	367
2016-04-11	384	384	352	365	53,100	365
2016-04-08	375	396	364	376	105,900	376
2016-04-07	399	442	381	381	221,300	381
2016-04-06	450	470	410	410	658,600	410
2016-04-05	490	490	490	490	133,400	490
2016-04-04	345	410	345	410	229,100	410
2016-04-01	339	339	330	330	4,700	330
2016-03-31	335	338	329	338	6,400	338
2016-03-30	330	335	328	335	4,500	335
2016-03-29	336	336	330	330	3,900	330
2016-03-28	336	336	331	331	5,100	331
2016-03-25	336	336	334	334	3,600	334
2016-03-24	330	333	323	328	7,800	328
2016-03-23	337	337	330	330	3,800	330
2016-03-22	331	335	330	334	5,600	334
2016-03-18	333	337	328	329	10,400	329
2016-03-17	347	350	333	333	10,600	333
2016-03-16	342	348	339	342	4,300	342
2016-03-15	355	360	332	342	32,700	342
2016-03-14	354	364	351	354	19,300	354
2016-03-11	359	359	351	357	8,000	357
2016-03-10	350	356	344	353	28,600	353
2016-03-09	360	360	343	350	63,500	350
2016-03-08	332	369	331	352	228,400	352
2016-03-07	396	405	390	404	7,700	404
2016-03-04	377	396	377	395	6,700	395
2016-03-03	377	391	376	385	3,600	385
2016-03-02	378	383	370	372	6,300	372
2016-03-01	370	378	361	370	4,400	370
2016-02-29	360	398	360	370	24,400	370
2016-02-26	372	380	353	354	3,700	354
2016-02-25	368	377	360	377	6,700	377
2016-02-24	382	388	345	388	9,300	388
2016-02-23	369	390	368	383	11,600	383
2016-02-22	344	368	340	365	4,500	365
2016-02-19	344	348	336	347	2,000	347
2016-02-18	345	351	343	350	2,800	350
2016-02-17	346	357	335	335	3,000	335
2016-02-16	331	354	320	347	10,600	347
2016-02-15	345	345	303	329	28,800	329
2016-02-12	336	341	311	321	19,500	321
2016-02-10	410	410	361	383	11,700	383
2016-02-09	429	429	398	412	9,600	412
2016-02-08	440	454	432	440	4,000	440
2016-02-05	450	450	441	441	6,600	441
2016-02-04	453	458	450	450	3,600	450
2016-02-03	467	467	452	456	3,100	456
2016-02-02	470	481	470	470	5,100	470
2016-02-01	486	489	475	477	9,400	477
2016-01-29	483	483	465	483	4,000	483
2016-01-28	462	492	462	481	7,300	481
2016-01-27	479	480	463	470	3,700	470
2016-01-26	453	470	452	461	5,600	461
2016-01-25	463	477	458	471	4,200	471
2016-01-22	457	461	453	455	7,100	455
2016-01-21	461	472	433	433	9,200	433
2016-01-20	486	487	469	469	9,700	469
2016-01-19	461	489	455	486	8,800	486
2016-01-18	445	476	445	476	12,000	476
2016-01-15	489	492	485	485	4,200	485
2016-01-14	489	494	474	485	10,100	485
2016-01-13	485	515	485	498	11,700	498
2016-01-12	514	514	483	483	14,200	483
2016-01-08	505	515	503	504	11,300	504
2016-01-07	502	521	502	509	6,600	509
2016-01-06	514	515	502	502	9,400	502
2016-01-05	521	521	508	515	7,900	515
2016-01-04	514	529	514	521	11,300	521

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