6656 インスペック(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,100	1,126	1,100	1,105	24,600	1,105
2017-12-28	1,114	1,114	1,093	1,098	26,300	1,098
2017-12-27	1,067	1,117	1,067	1,105	42,600	1,105
2017-12-26	1,060	1,079	1,041	1,065	160,900	1,065
2017-12-25	1,110	1,110	1,067	1,080	77,600	1,080
2017-12-22	1,127	1,128	1,103	1,114	70,500	1,114
2017-12-21	1,121	1,140	1,120	1,127	18,800	1,127
2017-12-20	1,169	1,169	1,120	1,123	48,100	1,123
2017-12-19	1,156	1,184	1,156	1,167	26,800	1,167
2017-12-18	1,172	1,175	1,148	1,168	63,400	1,168
2017-12-15	1,171	1,187	1,165	1,172	14,300	1,172
2017-12-14	1,165	1,205	1,158	1,164	34,200	1,164
2017-12-13	1,206	1,206	1,164	1,165	50,800	1,165
2017-12-12	1,208	1,226	1,196	1,206	41,000	1,206
2017-12-11	1,172	1,220	1,135	1,205	153,000	1,205
2017-12-08	1,265	1,274	1,238	1,262	27,600	1,262
2017-12-07	1,228	1,269	1,227	1,240	30,700	1,240
2017-12-06	1,273	1,279	1,210	1,230	73,900	1,230
2017-12-05	1,268	1,288	1,237	1,268	33,600	1,268
2017-12-04	1,294	1,300	1,253	1,282	123,900	1,282
2017-12-01	1,343	1,358	1,319	1,332	71,100	1,332
2017-11-30	1,371	1,373	1,306	1,342	113,800	1,342
2017-11-29	1,431	1,438	1,403	1,407	32,200	1,407
2017-11-28	1,448	1,453	1,414	1,431	43,200	1,431
2017-11-27	1,455	1,478	1,448	1,455	68,300	1,455
2017-11-24	1,406	1,454	1,406	1,438	75,900	1,438
2017-11-22	1,409	1,414	1,394	1,403	20,900	1,403
2017-11-21	1,417	1,427	1,382	1,409	28,700	1,409
2017-11-20	1,392	1,430	1,383	1,409	58,800	1,409
2017-11-17	1,362	1,397	1,350	1,369	30,400	1,369
2017-11-16	1,348	1,370	1,329	1,360	23,300	1,360
2017-11-15	1,396	1,408	1,326	1,358	64,500	1,358
2017-11-13	1,420	1,459	1,414	1,420	104,800	1,420
2017-11-10	1,357	1,411	1,357	1,411	48,600	1,411
2017-11-09	1,397	1,419	1,351	1,380	134,600	1,380
2017-11-08	1,315	1,338	1,315	1,338	20,200	1,338
2017-11-07	1,331	1,350	1,313	1,332	24,800	1,332
2017-11-06	1,380	1,395	1,331	1,331	66,500	1,331
2017-11-02	1,344	1,389	1,331	1,378	109,200	1,378
2017-11-01	1,340	1,364	1,313	1,345	52,100	1,345
2017-10-31	1,300	1,336	1,296	1,336	45,900	1,336
2017-10-30	1,319	1,334	1,298	1,321	19,300	1,321
2017-10-27	1,266	1,304	1,266	1,304	26,800	1,304
2017-10-26	1,285	1,298	1,258	1,268	20,200	1,268
2017-10-25	1,299	1,308	1,283	1,285	15,300	1,285
2017-10-24	1,295	1,313	1,285	1,304	30,500	1,304
2017-10-23	1,292	1,316	1,285	1,304	23,800	1,304
2017-10-20	1,304	1,316	1,292	1,295	15,400	1,295
2017-10-19	1,307	1,319	1,283	1,318	24,000	1,318
2017-10-18	1,325	1,331	1,307	1,307	17,200	1,307
2017-10-17	1,315	1,333	1,310	1,327	25,900	1,327
2017-10-16	1,300	1,338	1,296	1,308	31,800	1,308
2017-10-13	1,290	1,298	1,276	1,295	24,400	1,295
2017-10-12	1,288	1,308	1,273	1,299	31,700	1,299
2017-10-11	1,276	1,320	1,274	1,280	51,500	1,280
2017-10-10	1,272	1,275	1,252	1,253	28,500	1,253
2017-10-06	1,222	1,280	1,222	1,228	75,400	1,228
2017-10-05	1,282	1,286	1,216	1,223	78,600	1,223
2017-10-04	1,298	1,308	1,286	1,286	33,100	1,286
2017-10-03	1,308	1,310	1,290	1,295	52,900	1,295
2017-10-02	1,313	1,341	1,313	1,319	24,200	1,319
2017-09-29	1,334	1,340	1,311	1,313	32,900	1,313
2017-09-28	1,323	1,358	1,323	1,340	32,700	1,340
2017-09-27	1,308	1,340	1,296	1,313	53,700	1,313
2017-09-26	1,376	1,402	1,328	1,328	118,600	1,328
2017-09-25	1,404	1,428	1,395	1,412	21,800	1,412
2017-09-22	1,426	1,426	1,373	1,404	70,300	1,404
2017-09-21	1,420	1,437	1,415	1,418	36,500	1,418
2017-09-20	1,415	1,446	1,390	1,406	80,700	1,406
2017-09-19	1,410	1,427	1,386	1,410	113,100	1,410
2017-09-15	1,371	1,390	1,330	1,346	79,300	1,346
2017-09-14	1,301	1,336	1,298	1,336	43,800	1,336
2017-09-13	1,310	1,320	1,298	1,298	17,200	1,298
2017-09-12	1,302	1,322	1,292	1,300	15,500	1,300
2017-09-11	1,273	1,319	1,256	1,300	79,300	1,300
2017-09-08	1,310	1,347	1,294	1,303	48,000	1,303
2017-09-07	1,318	1,335	1,294	1,314	58,500	1,314
2017-09-06	1,280	1,329	1,260	1,288	73,800	1,288
2017-09-05	1,410	1,411	1,312	1,340	132,900	1,340
2017-09-04	1,399	1,438	1,335	1,438	74,700	1,438
2017-09-01	1,436	1,441	1,402	1,415	40,000	1,415
2017-08-31	1,406	1,460	1,398	1,429	74,300	1,429
2017-08-30	1,430	1,443	1,396	1,406	25,800	1,406
2017-08-29	1,410	1,432	1,350	1,418	53,900	1,418
2017-08-28	1,420	1,462	1,414	1,416	70,200	1,416
2017-08-25	1,440	1,440	1,384	1,414	52,100	1,414
2017-08-24	1,365	1,440	1,354	1,425	86,900	1,425
2017-08-23	1,355	1,389	1,346	1,361	51,600	1,361
2017-08-22	1,341	1,380	1,333	1,344	32,700	1,344
2017-08-21	1,320	1,382	1,320	1,351	76,200	1,351
2017-08-18	1,336	1,398	1,328	1,340	68,000	1,340
2017-08-17	1,339	1,375	1,317	1,369	59,100	1,369
2017-08-16	1,335	1,360	1,316	1,346	47,100	1,346
2017-08-15	1,307	1,335	1,295	1,313	52,200	1,313
2017-08-14	1,271	1,317	1,251	1,307	54,000	1,307
2017-08-10	1,322	1,345	1,311	1,329	63,600	1,329
2017-08-09	1,378	1,416	1,306	1,336	147,600	1,336
2017-08-08	1,306	1,350	1,306	1,348	38,300	1,348
2017-08-07	1,315	1,342	1,306	1,310	46,800	1,310
2017-08-04	1,307	1,346	1,301	1,307	46,500	1,307
2017-08-03	1,362	1,366	1,307	1,321	90,000	1,321
2017-08-02	1,299	1,400	1,262	1,374	242,400	1,374
2017-08-01	1,430	1,430	1,345	1,359	154,200	1,359
2017-07-31	1,410	1,440	1,361	1,416	74,600	1,416
2017-07-28	1,452	1,474	1,389	1,400	143,500	1,400
2017-07-27	1,467	1,515	1,446	1,462	117,400	1,462
2017-07-26	1,515	1,517	1,455	1,467	120,500	1,467
2017-07-25	1,520	1,530	1,488	1,500	89,700	1,500
2017-07-24	1,528	1,561	1,484	1,533	158,300	1,533
2017-07-21	1,542	1,584	1,520	1,540	106,400	1,540
2017-07-20	1,547	1,589	1,530	1,550	166,700	1,550
2017-07-19	1,523	1,591	1,507	1,566	353,600	1,566
2017-07-18	1,520	1,526	1,428	1,493	431,200	1,493
2017-07-14	1,437	1,579	1,430	1,540	413,900	1,540
2017-07-13	1,486	1,500	1,420	1,440	248,100	1,440
2017-07-12	1,415	1,482	1,390	1,458	260,300	1,458
2017-07-11	1,413	1,423	1,363	1,423	119,900	1,423
2017-07-10	1,429	1,439	1,392	1,404	105,100	1,404
2017-07-07	1,392	1,438	1,358	1,419	181,300	1,419
2017-07-06	1,500	1,500	1,391	1,401	275,500	1,401
2017-07-05	1,459	1,470	1,368	1,457	491,800	1,457
2017-07-04	1,408	1,533	1,380	1,479	1,398,800	1,479
2017-07-03	1,305	1,348	1,287	1,342	212,700	1,342
2017-06-30	1,240	1,295	1,240	1,261	62,100	1,261
2017-06-29	1,297	1,297	1,222	1,268	97,200	1,268
2017-06-28	1,350	1,350	1,250	1,273	213,800	1,273
2017-06-27	1,257	1,395	1,238	1,333	301,600	1,333
2017-06-26	1,232	1,286	1,210	1,259	176,200	1,259
2017-06-23	1,240	1,243	1,190	1,212	88,700	1,212
2017-06-22	1,195	1,236	1,195	1,235	182,700	1,235
2017-06-21	1,171	1,190	1,155	1,181	59,600	1,181
2017-06-20	1,145	1,177	1,134	1,169	92,700	1,169
2017-06-19	1,159	1,159	1,112	1,138	66,100	1,138
2017-06-16	1,170	1,170	1,135	1,150	85,100	1,150
2017-06-15	1,110	1,160	1,100	1,153	95,800	1,153
2017-06-14	1,144	1,149	1,102	1,106	108,800	1,106
2017-06-13	1,172	1,176	1,130	1,139	97,200	1,139
2017-06-12	1,200	1,213	1,161	1,184	147,000	1,184
2017-06-09	1,263	1,292	1,240	1,280	185,700	1,280
2017-06-08	1,228	1,274	1,204	1,224	197,100	1,224
2017-06-07	1,190	1,230	1,181	1,200	96,200	1,200
2017-06-06	1,260	1,260	1,185	1,199	152,700	1,199
2017-06-05	1,320	1,353	1,245	1,267	223,500	1,267
2017-06-02	1,448	1,450	1,287	1,300	559,200	1,300
2017-06-01	1,165	1,232	1,140	1,208	125,100	1,208
2017-05-31	1,136	1,165	1,100	1,135	71,400	1,135
2017-05-30	1,053	1,147	1,040	1,133	85,200	1,133
2017-05-29	1,062	1,071	1,050	1,053	23,100	1,053
2017-05-26	1,075	1,075	1,053	1,062	29,300	1,062
2017-05-25	1,085	1,085	1,068	1,068	28,500	1,068
2017-05-24	1,100	1,100	1,074	1,090	29,300	1,090
2017-05-23	1,119	1,119	1,076	1,099	56,300	1,099
2017-05-22	1,143	1,146	1,102	1,112	60,800	1,112
2017-05-19	1,064	1,158	1,053	1,103	116,700	1,103
2017-05-18	1,018	1,030	1,002	1,018	17,900	1,018
2017-05-17	1,050	1,050	1,022	1,025	23,900	1,025
2017-05-16	1,041	1,055	1,040	1,053	35,300	1,053
2017-05-15	1,091	1,091	1,020	1,040	31,800	1,040
2017-05-12	1,100	1,109	1,050	1,061	35,200	1,061
2017-05-11	1,163	1,163	1,125	1,129	21,700	1,129
2017-05-10	1,135	1,160	1,122	1,125	29,400	1,125
2017-05-09	1,095	1,140	1,088	1,135	40,600	1,135
2017-05-08	1,051	1,085	1,046	1,081	23,900	1,081
2017-05-02	1,079	1,079	1,043	1,045	16,000	1,045
2017-05-01	1,061	1,080	1,050	1,051	22,100	1,051
2017-04-28	1,080	1,080	1,031	1,059	22,400	1,059
2017-04-27	1,050	1,079	1,050	1,069	12,600	1,069
2017-04-26	1,032	1,088	1,032	1,050	25,300	1,050
2017-04-25	1,000	1,027	1,000	1,024	14,500	1,024
2017-04-24	1,020	1,028	1,000	1,001	19,800	1,001
2017-04-21	1,040	1,055	1,013	1,015	18,000	1,015
2017-04-20	1,084	1,084	1,034	1,037	17,200	1,037
2017-04-19	1,077	1,077	1,044	1,054	16,100	1,054
2017-04-18	1,085	1,096	1,051	1,077	20,200	1,077
2017-04-17	1,022	1,065	1,022	1,063	14,400	1,063
2017-04-14	1,013	1,097	1,013	1,021	20,200	1,021
2017-04-13	991	1,032	973	1,031	24,100	1,031
2017-04-12	1,050	1,050	1,004	1,009	38,700	1,009
2017-04-11	1,117	1,130	1,072	1,080	47,000	1,080
2017-04-10	1,150	1,159	1,107	1,159	13,200	1,159
2017-04-07	1,134	1,157	1,064	1,122	39,400	1,122
2017-04-06	1,151	1,168	1,118	1,122	17,900	1,122
2017-04-05	1,160	1,200	1,150	1,170	20,800	1,170
2017-04-04	1,247	1,255	1,150	1,173	75,500	1,173
2017-04-03	1,250	1,310	1,222	1,304	53,700	1,304
2017-03-31	1,324	1,324	1,261	1,266	31,700	1,266
2017-03-30	1,280	1,345	1,280	1,309	54,700	1,309
2017-03-29	1,236	1,318	1,229	1,300	47,100	1,300
2017-03-28	1,201	1,266	1,190	1,246	39,500	1,246
2017-03-27	1,274	1,280	1,201	1,201	49,400	1,201
2017-03-24	1,370	1,405	1,253	1,255	283,600	1,255
2017-03-23	1,220	1,235	1,205	1,220	13,500	1,220
2017-03-22	1,230	1,247	1,221	1,221	24,800	1,221
2017-03-21	1,214	1,286	1,202	1,265	77,300	1,265
2017-03-17	1,200	1,212	1,175	1,184	39,100	1,184
2017-03-16	1,170	1,233	1,162	1,214	83,400	1,214
2017-03-15	1,291	1,300	1,186	1,188	143,300	1,188
2017-03-14	1,397	1,397	1,308	1,345	104,000	1,345
2017-03-13	1,408	1,456	1,400	1,400	101,300	1,400
2017-03-10	1,472	1,472	1,409	1,468	61,300	1,468
2017-03-09	1,401	1,444	1,380	1,444	40,400	1,444
2017-03-08	1,411	1,411	1,355	1,378	32,600	1,378
2017-03-07	1,412	1,419	1,353	1,381	65,500	1,381
2017-03-06	1,453	1,453	1,416	1,430	38,400	1,430
2017-03-03	1,442	1,467	1,425	1,449	29,400	1,449
2017-03-02	1,444	1,486	1,441	1,444	46,200	1,444
2017-03-01	1,461	1,485	1,418	1,470	50,900	1,470
2017-02-28	1,452	1,505	1,452	1,455	34,400	1,455
2017-02-27	1,515	1,515	1,444	1,450	61,300	1,450
2017-02-24	1,495	1,530	1,485	1,496	40,500	1,496
2017-02-23	1,528	1,528	1,480	1,515	42,500	1,515
2017-02-22	1,515	1,539	1,501	1,532	56,000	1,532
2017-02-21	1,525	1,539	1,500	1,501	65,600	1,501
2017-02-20	1,477	1,535	1,463	1,521	102,800	1,521
2017-02-17	1,419	1,480	1,417	1,440	56,900	1,440
2017-02-16	1,442	1,470	1,428	1,430	31,800	1,430
2017-02-15	1,478	1,478	1,411	1,442	54,200	1,442
2017-02-14	1,434	1,478	1,434	1,460	35,700	1,460
2017-02-13	1,491	1,491	1,431	1,436	44,300	1,436
2017-02-10	1,525	1,538	1,466	1,470	64,100	1,470
2017-02-09	1,489	1,545	1,465	1,502	125,900	1,502
2017-02-08	1,416	1,480	1,406	1,461	55,300	1,461
2017-02-07	1,498	1,498	1,422	1,440	73,900	1,440
2017-02-06	1,451	1,492	1,431	1,480	92,400	1,480
2017-02-03	1,592	1,623	1,412	1,444	293,200	1,444
2017-02-02	1,650	1,674	1,564	1,589	311,000	1,589
2017-02-01	1,560	1,641	1,516	1,641	353,000	1,641
2017-01-31	1,518	1,590	1,501	1,535	149,300	1,535
2017-01-30	1,450	1,630	1,436	1,558	503,000	1,558
2017-01-27	1,460	1,495	1,412	1,455	135,900	1,455
2017-01-26	1,500	1,512	1,440	1,440	209,500	1,440
2017-01-25	1,360	1,480	1,360	1,464	316,700	1,464
2017-01-24	1,373	1,403	1,337	1,356	84,700	1,356
2017-01-23	1,328	1,368	1,311	1,367	41,500	1,367
2017-01-20	1,296	1,304	1,286	1,299	15,700	1,299
2017-01-19	1,273	1,308	1,273	1,293	26,800	1,293
2017-01-18	1,227	1,296	1,222	1,296	39,100	1,296
2017-01-17	1,246	1,279	1,241	1,241	21,600	1,241
2017-01-16	1,283	1,290	1,261	1,261	22,100	1,261
2017-01-13	1,251	1,295	1,221	1,275	52,800	1,275
2017-01-12	1,338	1,343	1,250	1,256	114,600	1,256
2017-01-11	1,347	1,378	1,335	1,343	50,800	1,343
2017-01-10	1,390	1,400	1,335	1,359	82,400	1,359
2017-01-06	1,401	1,439	1,370	1,398	126,800	1,398
2017-01-05	1,368	1,472	1,368	1,431	180,900	1,431
2017-01-04	1,380	1,398	1,353	1,368	62,100	1,368

分割・併合履歴： [2013-10-29]1株→100株