6656 インスペック(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,065	1,094	1,058	1,071	16,500	1,071
2018-12-27	1,100	1,100	1,048	1,065	26,400	1,065
2018-12-26	1,063	1,063	992	1,015	26,300	1,015
2018-12-25	945	1,013	932	943	52,200	943
2018-12-21	1,060	1,090	1,010	1,050	45,700	1,050
2018-12-20	1,149	1,160	1,041	1,090	78,300	1,090
2018-12-19	1,140	1,149	1,104	1,145	74,800	1,145
2018-12-18	1,079	1,129	1,020	1,080	115,500	1,080
2018-12-17	1,035	1,060	990	1,049	26,300	1,049
2018-12-14	1,099	1,130	1,016	1,039	41,800	1,039
2018-12-13	1,064	1,162	1,062	1,085	102,500	1,085
2018-12-12	1,011	1,089	1,011	1,054	54,000	1,054
2018-12-11	1,005	1,048	981	1,008	39,300	1,008
2018-12-10	994	1,063	992	1,030	79,900	1,030
2018-12-07	1,068	1,100	1,060	1,080	59,300	1,080
2018-12-06	1,098	1,108	1,012	1,040	45,100	1,040
2018-12-05	1,007	1,080	991	1,076	39,700	1,076
2018-12-04	1,025	1,080	1,019	1,030	58,800	1,030
2018-12-03	985	1,009	970	972	52,800	972
2018-11-30	950	980	946	980	15,500	980
2018-11-29	929	972	929	956	44,900	956
2018-11-28	909	929	900	925	22,700	925
2018-11-27	901	916	890	901	17,500	901
2018-11-26	860	913	859	903	16,500	903
2018-11-22	838	861	838	860	23,500	860
2018-11-21	820	860	813	838	9,900	838
2018-11-20	850	865	824	832	24,100	832
2018-11-19	877	877	847	850	1,900	850
2018-11-16	867	890	860	862	10,300	862
2018-11-15	854	873	834	873	20,100	873
2018-11-14	871	883	867	869	15,700	869
2018-11-13	875	877	841	864	11,400	864
2018-11-12	920	920	880	880	11,700	880
2018-11-09	890	906	887	897	13,100	897
2018-11-08	922	922	880	883	7,200	883
2018-11-07	874	919	872	877	16,200	877
2018-11-06	917	917	871	873	11,000	873
2018-11-05	901	921	886	917	7,700	917
2018-11-02	900	917	883	902	30,300	902
2018-11-01	871	873	855	858	8,800	858
2018-10-31	839	874	839	870	13,900	870
2018-10-30	809	868	808	851	17,700	851
2018-10-29	872	872	816	824	16,500	824
2018-10-26	891	922	844	877	38,800	877
2018-10-25	899	912	887	887	19,500	887
2018-10-24	940	947	918	929	25,100	929
2018-10-23	959	974	918	918	17,500	918
2018-10-22	990	1,005	962	962	17,500	962
2018-10-19	976	1,003	976	984	14,800	984
2018-10-18	995	1,027	995	1,021	1,300	1,021
2018-10-17	987	1,045	985	1,014	12,000	1,014
2018-10-16	977	985	976	976	2,100	976
2018-10-15	988	1,010	977	977	5,800	977
2018-10-12	974	1,006	974	989	2,200	989
2018-10-11	998	1,013	967	974	23,200	974
2018-10-10	1,051	1,066	1,022	1,043	3,500	1,043
2018-10-09	1,045	1,062	1,036	1,047	6,300	1,047
2018-10-05	1,059	1,076	1,051	1,060	5,000	1,060
2018-10-04	1,043	1,079	1,043	1,079	4,500	1,079
2018-10-03	1,085	1,085	1,064	1,068	5,900	1,068
2018-10-02	1,100	1,107	1,060	1,083	28,100	1,083
2018-10-01	1,044	1,088	1,044	1,055	13,600	1,055
2018-09-28	1,045	1,048	1,031	1,040	2,800	1,040
2018-09-27	1,040	1,050	1,031	1,040	2,400	1,040
2018-09-26	1,028	1,048	1,028	1,045	3,000	1,045
2018-09-25	1,040	1,050	1,021	1,028	7,600	1,028
2018-09-21	1,040	1,065	1,040	1,048	12,000	1,048
2018-09-20	1,027	1,043	1,027	1,040	2,000	1,040
2018-09-19	1,034	1,060	1,034	1,046	12,600	1,046
2018-09-18	1,028	1,038	1,022	1,030	2,900	1,030
2018-09-14	1,015	1,030	1,011	1,028	5,600	1,028
2018-09-13	1,017	1,027	1,008	1,021	1,300	1,021
2018-09-12	1,014	1,037	1,009	1,023	16,500	1,023
2018-09-11	1,000	1,021	998	1,009	7,900	1,009
2018-09-10	1,070	1,070	1,021	1,024	13,600	1,024
2018-09-07	1,085	1,088	1,068	1,075	16,200	1,075
2018-09-06	1,102	1,121	1,074	1,088	29,900	1,088
2018-09-05	1,065	1,089	1,061	1,078	18,400	1,078
2018-09-04	1,054	1,075	1,052	1,058	15,400	1,058
2018-09-03	1,040	1,104	1,032	1,084	45,000	1,084
2018-08-31	1,025	1,053	1,025	1,044	12,600	1,044
2018-08-30	1,046	1,050	1,030	1,042	20,300	1,042
2018-08-29	1,025	1,065	1,025	1,046	15,500	1,046
2018-08-28	1,050	1,053	1,032	1,053	15,400	1,053
2018-08-27	1,007	1,084	1,007	1,049	64,900	1,049
2018-08-24	1,030	1,040	1,026	1,032	4,800	1,032
2018-08-23	1,026	1,040	1,025	1,031	6,700	1,031
2018-08-22	1,034	1,035	1,012	1,035	20,700	1,035
2018-08-21	1,048	1,048	1,017	1,033	30,400	1,033
2018-08-20	1,000	1,029	1,000	1,019	8,500	1,019
2018-08-17	970	1,000	970	1,000	18,800	1,000
2018-08-16	959	978	950	970	10,200	970
2018-08-15	964	972	954	967	7,000	967
2018-08-14	952	985	952	977	10,000	977
2018-08-13	983	986	958	962	18,400	962
2018-08-10	993	1,001	984	992	12,700	992
2018-08-09	1,017	1,024	991	997	8,700	997
2018-08-08	986	1,023	980	1,020	11,900	1,020
2018-08-07	985	996	984	992	7,900	992
2018-08-06	1,020	1,020	981	989	10,400	989
2018-08-03	1,031	1,038	1,003	1,004	10,300	1,004
2018-08-02	1,068	1,068	1,027	1,027	22,200	1,027
2018-08-01	1,039	1,086	1,034	1,079	42,600	1,079
2018-07-31	1,015	1,042	1,011	1,032	20,900	1,032
2018-07-30	1,030	1,035	1,012	1,029	34,400	1,029
2018-07-27	1,043	1,049	1,024	1,028	21,700	1,028
2018-07-26	1,057	1,059	1,020	1,039	50,500	1,039
2018-07-25	997	1,059	997	1,043	61,000	1,043
2018-07-24	998	1,016	986	1,001	40,900	1,001
2018-07-23	1,049	1,049	990	997	82,200	997
2018-07-20	1,115	1,115	1,031	1,031	261,700	1,031
2018-07-19	1,099	1,129	1,065	1,129	969,100	1,129
2018-07-18	978	979	974	979	1,600	979
2018-07-17	975	988	964	982	12,300	982
2018-07-13	953	966	953	964	2,900	964
2018-07-12	966	968	949	962	9,900	962
2018-07-11	960	968	955	955	7,100	955
2018-07-10	951	983	951	972	13,600	972
2018-07-09	974	981	955	960	23,800	960
2018-07-06	962	992	962	980	8,800	980
2018-07-05	970	991	945	991	28,700	991
2018-07-04	996	996	957	985	16,400	985
2018-07-03	983	997	966	996	19,100	996
2018-07-02	1,004	1,017	992	995	10,700	995
2018-06-29	1,008	1,008	985	1,004	11,600	1,004
2018-06-28	1,015	1,015	996	996	15,500	996
2018-06-27	1,040	1,041	1,021	1,021	6,600	1,021
2018-06-26	983	1,050	983	1,025	22,000	1,025
2018-06-25	1,032	1,035	995	1,008	36,100	1,008
2018-06-22	1,040	1,047	1,021	1,026	6,000	1,026
2018-06-21	1,042	1,062	1,032	1,048	14,400	1,048
2018-06-20	1,019	1,075	994	1,041	43,200	1,041
2018-06-19	1,008	1,047	997	1,033	50,900	1,033
2018-06-18	1,009	1,010	982	1,001	35,200	1,001
2018-06-15	1,035	1,035	1,009	1,018	21,000	1,018
2018-06-14	1,003	1,039	1,003	1,025	32,300	1,025
2018-06-13	1,020	1,021	995	1,010	42,700	1,010
2018-06-12	1,006	1,026	991	1,013	67,900	1,013
2018-06-11	981	1,045	952	1,002	212,100	1,002
2018-06-08	1,174	1,200	1,150	1,161	46,800	1,161
2018-06-07	1,202	1,220	1,165	1,174	105,300	1,174
2018-06-06	1,222	1,274	1,195	1,200	119,000	1,200
2018-06-05	1,193	1,200	1,172	1,192	33,700	1,192
2018-06-04	1,147	1,220	1,146	1,204	76,500	1,204
2018-06-01	1,229	1,235	1,197	1,204	24,100	1,204
2018-05-31	1,256	1,282	1,215	1,228	93,200	1,228
2018-05-30	1,185	1,256	1,166	1,245	88,200	1,245
2018-05-29	1,202	1,216	1,132	1,215	61,200	1,215
2018-05-28	1,200	1,227	1,180	1,196	20,400	1,196
2018-05-25	1,205	1,233	1,175	1,199	67,200	1,199
2018-05-24	1,253	1,258	1,204	1,221	71,000	1,221
2018-05-23	1,182	1,270	1,181	1,246	207,800	1,246
2018-05-22	1,128	1,216	1,112	1,198	108,400	1,198
2018-05-21	1,100	1,155	1,100	1,128	40,200	1,128
2018-05-18	1,082	1,136	1,082	1,100	22,900	1,100
2018-05-17	1,089	1,125	1,075	1,085	58,900	1,085
2018-05-16	1,170	1,170	1,084	1,100	92,500	1,100
2018-05-15	1,192	1,208	1,122	1,165	214,300	1,165
2018-05-14	1,258	1,282	1,195	1,200	150,700	1,200
2018-05-11	1,286	1,296	1,253	1,266	44,900	1,266
2018-05-10	1,321	1,331	1,290	1,300	32,900	1,300
2018-05-09	1,289	1,370	1,284	1,340	83,100	1,340
2018-05-08	1,297	1,346	1,289	1,301	38,700	1,301
2018-05-07	1,397	1,407	1,325	1,326	81,000	1,326
2018-05-02	1,386	1,425	1,303	1,320	251,600	1,320
2018-05-01	1,316	1,368	1,266	1,326	193,000	1,326
2018-04-27	1,300	1,385	1,282	1,346	237,700	1,346
2018-04-26	1,300	1,432	1,240	1,301	1,505,300	1,301
2018-04-25	1,082	1,157	1,077	1,150	31,300	1,150
2018-04-24	1,084	1,152	1,072	1,112	53,500	1,112
2018-04-23	1,156	1,183	1,070	1,102	117,300	1,102
2018-04-20	1,211	1,265	1,150	1,207	437,700	1,207
2018-04-19	998	1,061	987	1,001	58,300	1,001
2018-04-18	899	954	885	939	25,200	939
2018-04-17	914	923	882	883	8,500	883
2018-04-16	949	949	908	914	8,400	914
2018-04-13	952	952	946	949	3,200	949
2018-04-12	949	965	945	945	2,900	945
2018-04-11	966	978	950	955	16,100	955
2018-04-10	965	980	960	969	2,100	969
2018-04-09	975	985	961	966	9,600	966
2018-04-06	988	999	970	971	18,700	971
2018-04-05	992	1,011	990	1,001	13,300	1,001
2018-04-04	1,015	1,015	983	1,000	18,900	1,000
2018-04-03	1,006	1,014	990	1,011	35,000	1,011
2018-03-30	1,002	1,009	995	1,009	30,200	1,009
2018-03-29	1,006	1,012	995	998	15,700	998
2018-03-28	992	1,025	992	1,000	61,400	1,000
2018-03-27	1,002	1,010	1,000	1,005	1,800	1,005
2018-03-26	1,000	1,005	981	1,002	20,300	1,002
2018-03-23	970	1,010	970	996	23,300	996
2018-03-22	1,000	1,048	997	1,027	39,800	1,027
2018-03-20	987	1,009	968	998	14,600	998
2018-03-19	1,057	1,061	996	1,000	39,300	1,000
2018-03-16	1,111	1,134	1,085	1,117	91,100	1,117
2018-03-15	1,038	1,114	1,029	1,109	38,000	1,109
2018-03-14	1,037	1,045	1,032	1,038	11,200	1,038
2018-03-13	1,065	1,065	1,039	1,049	9,800	1,049
2018-03-12	1,030	1,069	1,027	1,068	54,500	1,068
2018-03-09	1,071	1,117	1,071	1,111	13,100	1,111
2018-03-08	1,068	1,107	1,068	1,101	4,700	1,101
2018-03-07	1,071	1,091	1,060	1,088	3,800	1,088
2018-03-06	1,085	1,123	1,085	1,092	8,500	1,092
2018-03-05	1,120	1,121	1,055	1,069	24,100	1,069
2018-03-02	1,099	1,156	1,074	1,085	142,300	1,085
2018-03-01	1,089	1,089	1,072	1,082	5,100	1,082
2018-02-28	1,081	1,095	1,077	1,082	5,200	1,082
2018-02-27	1,055	1,098	1,047	1,072	15,200	1,072
2018-02-26	1,072	1,075	1,051	1,057	12,500	1,057
2018-02-23	1,075	1,075	1,062	1,072	4,900	1,072
2018-02-22	1,085	1,093	1,072	1,075	6,000	1,075
2018-02-21	1,091	1,116	1,082	1,103	15,900	1,103
2018-02-20	1,125	1,142	1,092	1,105	9,400	1,105
2018-02-19	1,035	1,118	1,023	1,118	32,200	1,118
2018-02-16	1,019	1,035	1,000	1,022	9,700	1,022
2018-02-15	979	1,021	975	1,004	16,000	1,004
2018-02-14	1,010	1,010	936	979	43,100	979
2018-02-13	1,078	1,078	1,008	1,016	22,000	1,016
2018-02-09	979	1,069	964	1,065	18,900	1,065
2018-02-08	1,054	1,111	1,051	1,084	12,200	1,084
2018-02-07	1,139	1,139	1,002	1,070	32,100	1,070
2018-02-06	1,022	1,077	890	1,053	144,000	1,053
2018-02-05	1,178	1,181	1,155	1,163	20,700	1,163
2018-02-02	1,210	1,210	1,191	1,203	18,000	1,203
2018-02-01	1,203	1,229	1,188	1,220	28,700	1,220
2018-01-31	1,211	1,235	1,203	1,206	11,100	1,206
2018-01-30	1,209	1,225	1,185	1,213	24,600	1,213
2018-01-29	1,222	1,222	1,204	1,209	10,500	1,209
2018-01-26	1,213	1,217	1,203	1,217	12,600	1,217
2018-01-25	1,206	1,220	1,195	1,214	26,300	1,214
2018-01-24	1,232	1,259	1,197	1,211	53,900	1,211
2018-01-23	1,249	1,250	1,231	1,232	11,500	1,232
2018-01-22	1,241	1,248	1,226	1,246	34,400	1,246
2018-01-19	1,237	1,240	1,225	1,239	19,400	1,239
2018-01-18	1,259	1,261	1,232	1,235	34,400	1,235
2018-01-17	1,240	1,256	1,225	1,229	27,400	1,229
2018-01-16	1,241	1,255	1,233	1,248	17,400	1,248
2018-01-15	1,235	1,263	1,219	1,248	70,900	1,248
2018-01-12	1,221	1,276	1,215	1,235	89,300	1,235
2018-01-11	1,211	1,228	1,194	1,218	32,900	1,218
2018-01-10	1,220	1,234	1,193	1,223	48,300	1,223
2018-01-09	1,250	1,260	1,196	1,218	92,800	1,218
2018-01-05	1,178	1,233	1,157	1,233	128,500	1,233
2018-01-04	1,110	1,144	1,101	1,136	39,100	1,136

分割・併合履歴： [2013-10-29]1株→100株