6656 インスペック(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	3,560	3,590	3,300	3,445	656,300	3,445
2019-12-27	3,485	3,740	3,420	3,630	2,419,600	3,630
2019-12-26	3,205	3,415	3,040	3,415	2,051,500	3,415
2019-12-25	2,937	3,200	2,874	2,911	1,168,100	2,911
2019-12-24	2,703	2,998	2,626	2,979	1,201,500	2,979
2019-12-23	2,552	2,688	2,500	2,663	529,000	2,663
2019-12-20	2,660	2,750	2,520	2,602	791,200	2,602
2019-12-19	2,395	2,663	2,395	2,618	958,200	2,618
2019-12-18	2,477	2,740	2,384	2,445	1,677,500	2,445
2019-12-17	2,840	2,879	2,472	2,527	1,514,900	2,527
2019-12-16	2,950	3,155	2,859	2,959	1,644,800	2,959
2019-12-13	2,912	3,155	2,726	3,140	3,934,000	3,140
2019-12-12	2,612	2,662	2,473	2,662	3,620,900	2,662
2019-12-11	2,109	2,330	2,000	2,162	4,577,200	2,162
2019-12-10	1,816	2,136	1,763	1,969	5,158,700	1,969
2019-12-09	1,736	1,736	1,683	1,736	1,518,600	1,736
2019-12-06	1,478	1,480	1,401	1,436	265,600	1,436
2019-12-05	1,500	1,545	1,450	1,478	301,800	1,478
2019-12-04	1,665	1,684	1,475	1,491	1,380,100	1,491
2019-12-03	1,310	1,640	1,282	1,640	737,500	1,640
2019-12-02	1,320	1,340	1,306	1,340	75,200	1,340
2019-11-29	1,300	1,308	1,275	1,307	93,100	1,307
2019-11-28	1,305	1,316	1,270	1,302	177,200	1,302
2019-11-27	1,275	1,292	1,269	1,275	29,100	1,275
2019-11-26	1,308	1,310	1,262	1,263	80,400	1,263
2019-11-25	1,286	1,307	1,262	1,307	46,800	1,307
2019-11-22	1,273	1,287	1,258	1,271	14,700	1,271
2019-11-21	1,250	1,288	1,248	1,274	30,800	1,274
2019-11-20	1,262	1,290	1,230	1,252	37,300	1,252
2019-11-19	1,340	1,340	1,265	1,275	48,100	1,275
2019-11-18	1,331	1,337	1,315	1,325	28,800	1,325
2019-11-15	1,291	1,325	1,282	1,319	29,300	1,319
2019-11-14	1,280	1,297	1,272	1,279	19,400	1,279
2019-11-13	1,329	1,350	1,275	1,280	48,900	1,280
2019-11-12	1,298	1,343	1,291	1,333	75,400	1,333
2019-11-11	1,308	1,329	1,289	1,292	35,900	1,292
2019-11-08	1,319	1,320	1,289	1,301	45,300	1,301
2019-11-07	1,357	1,381	1,298	1,312	73,500	1,312
2019-11-06	1,423	1,423	1,341	1,341	48,900	1,341
2019-11-05	1,470	1,481	1,406	1,412	84,000	1,412
2019-11-01	1,574	1,574	1,486	1,496	40,200	1,496
2019-10-31	1,617	1,626	1,544	1,577	28,000	1,577
2019-10-30	1,627	1,662	1,585	1,613	31,700	1,613
2019-10-29	1,676	1,685	1,608	1,630	42,900	1,630
2019-10-28	1,577	1,623	1,577	1,621	32,600	1,621
2019-10-25	1,555	1,593	1,533	1,563	28,000	1,563
2019-10-24	1,570	1,588	1,557	1,567	23,200	1,567
2019-10-23	1,531	1,578	1,510	1,559	48,800	1,559
2019-10-21	1,482	1,536	1,450	1,527	20,900	1,527
2019-10-18	1,494	1,563	1,475	1,482	21,200	1,482
2019-10-17	1,487	1,508	1,460	1,506	8,600	1,506
2019-10-16	1,522	1,529	1,496	1,496	11,100	1,496
2019-10-15	1,540	1,540	1,511	1,532	10,800	1,532
2019-10-11	1,587	1,587	1,521	1,533	12,100	1,533
2019-10-10	1,580	1,582	1,530	1,576	19,000	1,576
2019-10-09	1,543	1,577	1,481	1,575	20,400	1,575
2019-10-08	1,563	1,594	1,535	1,545	27,000	1,545
2019-10-07	1,495	1,579	1,480	1,574	33,200	1,574
2019-10-04	1,494	1,500	1,470	1,471	13,600	1,471
2019-10-03	1,478	1,483	1,461	1,464	10,600	1,464
2019-10-02	1,515	1,515	1,450	1,500	17,300	1,500
2019-10-01	-	-	-	1,503	-	1,503
2019-09-30	1,505	1,547	1,485	1,503	14,900	1,503
2019-09-27	1,516	1,534	1,514	1,530	13,600	1,530
2019-09-26	1,605	1,608	1,531	1,531	21,900	1,531
2019-09-25	1,630	1,640	1,598	1,604	17,400	1,604
2019-09-24	1,682	1,682	1,641	1,642	14,800	1,642
2019-09-20	1,593	1,688	1,585	1,664	38,800	1,664
2019-09-19	1,671	1,715	1,567	1,609	40,300	1,609
2019-09-18	1,727	1,740	1,658	1,687	38,100	1,687
2019-09-17	1,679	1,744	1,631	1,727	31,000	1,727
2019-09-13	1,687	1,687	1,612	1,680	31,600	1,680
2019-09-12	1,628	1,719	1,591	1,662	52,600	1,662
2019-09-11	1,690	1,695	1,589	1,621	63,500	1,621
2019-09-10	1,721	1,745	1,635	1,684	66,000	1,684
2019-09-09	1,755	1,756	1,653	1,744	154,700	1,744
2019-09-06	1,690	1,705	1,668	1,675	48,400	1,675
2019-09-05	1,656	1,682	1,650	1,675	42,400	1,675
2019-09-04	1,601	1,683	1,601	1,659	72,600	1,659
2019-09-03	1,621	1,639	1,585	1,619	50,700	1,619
2019-09-02	1,551	1,619	1,530	1,603	40,700	1,603
2019-08-30	1,529	1,568	1,512	1,556	18,000	1,556
2019-08-29	1,466	1,522	1,466	1,503	27,200	1,503
2019-08-28	1,477	1,509	1,420	1,466	25,000	1,466
2019-08-27	1,505	1,507	1,456	1,477	13,000	1,477
2019-08-26	1,456	1,497	1,441	1,482	40,600	1,482
2019-08-23	1,522	1,529	1,503	1,510	27,500	1,510
2019-08-22	1,555	1,622	1,539	1,545	50,200	1,545
2019-08-21	1,515	1,570	1,492	1,554	43,100	1,554
2019-08-20	1,399	1,627	1,391	1,539	179,000	1,539
2019-08-19	1,383	1,427	1,375	1,400	33,600	1,400
2019-08-16	1,346	1,405	1,335	1,382	31,500	1,382
2019-08-15	1,288	1,361	1,288	1,356	49,500	1,356
2019-08-14	1,332	1,381	1,332	1,359	40,100	1,359
2019-08-13	1,334	1,353	1,304	1,304	27,900	1,304
2019-08-09	1,406	1,421	1,351	1,359	38,800	1,359
2019-08-08	1,401	1,442	1,363	1,413	52,500	1,413
2019-08-07	1,421	1,456	1,392	1,401	56,600	1,401
2019-08-06	1,430	1,496	1,415	1,456	117,100	1,456
2019-08-05	1,599	1,599	1,450	1,538	108,900	1,538
2019-08-02	1,685	1,712	1,641	1,671	76,500	1,671
2019-08-01	1,748	1,808	1,742	1,763	85,600	1,763
2019-07-31	1,698	1,781	1,697	1,769	98,200	1,769
2019-07-30	1,725	1,751	1,684	1,709	76,900	1,709
2019-07-29	1,724	1,740	1,645	1,739	186,100	1,739
2019-07-26	1,565	1,666	1,565	1,653	121,600	1,653
2019-07-25	1,500	1,587	1,500	1,587	93,100	1,587
2019-07-24	1,513	1,513	1,480	1,500	16,900	1,500
2019-07-23	1,519	1,550	1,471	1,507	34,000	1,507
2019-07-22	1,501	1,548	1,464	1,510	81,100	1,510
2019-07-19	1,337	1,505	1,337	1,497	92,800	1,497
2019-07-18	1,360	1,360	1,301	1,311	25,500	1,311
2019-07-17	1,338	1,385	1,318	1,371	35,300	1,371
2019-07-16	1,256	1,330	1,246	1,306	17,900	1,306
2019-07-12	1,339	1,339	1,262	1,275	25,000	1,275
2019-07-11	1,345	1,345	1,310	1,327	21,000	1,327
2019-07-10	1,260	1,332	1,257	1,304	27,600	1,304
2019-07-09	1,251	1,251	1,222	1,238	7,100	1,238
2019-07-08	1,248	1,263	1,220	1,222	13,400	1,222
2019-07-05	1,239	1,249	1,214	1,231	24,800	1,231
2019-07-04	1,213	1,235	1,207	1,222	8,000	1,222
2019-07-03	1,215	1,242	1,197	1,201	14,500	1,201
2019-07-02	1,196	1,234	1,195	1,213	18,200	1,213
2019-07-01	1,194	1,210	1,153	1,204	29,000	1,204
2019-06-28	1,114	1,151	1,110	1,136	7,700	1,136
2019-06-27	1,104	1,137	1,104	1,114	8,200	1,114
2019-06-26	1,111	1,138	1,100	1,108	16,500	1,108
2019-06-25	1,105	1,131	1,096	1,111	13,800	1,111
2019-06-24	1,126	1,128	1,107	1,124	10,900	1,124
2019-06-21	1,146	1,157	1,119	1,132	20,400	1,132
2019-06-20	1,114	1,128	1,083	1,122	14,900	1,122
2019-06-19	1,067	1,124	1,064	1,100	21,000	1,100
2019-06-18	1,080	1,110	1,050	1,050	29,000	1,050
2019-06-17	1,120	1,120	1,082	1,088	18,100	1,088
2019-06-14	1,102	1,131	1,100	1,123	11,600	1,123
2019-06-13	1,136	1,143	1,101	1,118	22,600	1,118
2019-06-12	1,138	1,192	1,136	1,145	22,700	1,145
2019-06-11	1,131	1,145	1,114	1,137	32,700	1,137
2019-06-10	1,135	1,202	1,129	1,151	63,300	1,151
2019-06-07	1,236	1,242	1,207	1,225	57,200	1,225
2019-06-06	1,188	1,264	1,169	1,262	55,200	1,262
2019-06-05	1,259	1,268	1,201	1,218	89,200	1,218
2019-06-04	1,200	1,297	1,150	1,257	308,700	1,257
2019-06-03	1,125	1,125	1,055	1,072	21,200	1,072
2019-05-31	1,121	1,129	1,101	1,125	13,200	1,125
2019-05-30	1,125	1,154	1,103	1,131	19,100	1,131
2019-05-29	1,142	1,142	1,103	1,132	12,900	1,132
2019-05-28	1,126	1,146	1,113	1,146	11,300	1,146
2019-05-27	1,128	1,158	1,127	1,136	16,800	1,136
2019-05-24	1,089	1,123	1,089	1,098	14,900	1,098
2019-05-23	1,120	1,136	1,089	1,099	20,000	1,099
2019-05-22	1,151	1,151	1,098	1,108	18,800	1,108
2019-05-21	1,133	1,144	1,093	1,114	47,300	1,114
2019-05-20	1,163	1,180	1,131	1,145	11,100	1,145
2019-05-17	1,191	1,207	1,165	1,173	16,000	1,173
2019-05-16	1,222	1,222	1,169	1,190	20,500	1,190
2019-05-15	1,200	1,235	1,187	1,230	26,300	1,230
2019-05-14	1,153	1,227	1,152	1,199	31,000	1,199
2019-05-13	1,294	1,294	1,201	1,201	15,400	1,201
2019-05-10	1,260	1,278	1,216	1,255	30,200	1,255
2019-05-09	1,290	1,315	1,231	1,258	26,800	1,258
2019-05-08	1,375	1,388	1,288	1,308	50,000	1,308
2019-05-07	1,475	1,475	1,396	1,435	9,000	1,435
2019-04-26	1,440	1,459	1,380	1,445	30,500	1,445
2019-04-25	1,477	1,490	1,440	1,456	13,300	1,456
2019-04-24	1,477	1,505	1,470	1,471	24,500	1,471
2019-04-23	1,491	1,494	1,451	1,466	29,300	1,466
2019-04-22	1,429	1,530	1,410	1,506	67,500	1,506
2019-04-19	1,384	1,422	1,384	1,403	7,000	1,403
2019-04-18	1,480	1,480	1,386	1,390	17,700	1,390
2019-04-17	1,425	1,471	1,403	1,460	17,000	1,460
2019-04-16	1,461	1,479	1,435	1,436	30,200	1,436
2019-04-15	1,373	1,470	1,373	1,461	31,600	1,461
2019-04-12	1,418	1,420	1,347	1,370	19,400	1,370
2019-04-11	1,387	1,414	1,371	1,406	10,800	1,406
2019-04-10	1,368	1,414	1,361	1,400	21,400	1,400
2019-04-09	1,426	1,432	1,396	1,412	13,000	1,412
2019-04-08	1,387	1,464	1,387	1,451	16,800	1,451
2019-04-05	1,388	1,404	1,347	1,397	17,100	1,397
2019-04-04	1,396	1,421	1,380	1,388	16,700	1,388
2019-04-03	1,385	1,405	1,330	1,396	31,100	1,396
2019-04-02	1,477	1,477	1,380	1,380	78,300	1,380
2019-04-01	1,516	1,560	1,516	1,532	35,200	1,532
2019-03-29	1,580	1,580	1,468	1,497	66,400	1,497
2019-03-28	1,575	1,868	1,540	1,566	285,600	1,566
2019-03-27	1,516	1,580	1,489	1,565	25,900	1,565
2019-03-26	1,500	1,515	1,480	1,486	16,700	1,486
2019-03-25	1,502	1,523	1,480	1,504	19,600	1,504
2019-03-22	1,574	1,610	1,560	1,565	20,000	1,565
2019-03-20	1,585	1,585	1,542	1,564	13,900	1,564
2019-03-19	1,592	1,604	1,556	1,557	22,200	1,557
2019-03-18	1,568	1,646	1,564	1,597	43,700	1,597
2019-03-15	1,580	1,580	1,513	1,537	34,400	1,537
2019-03-14	1,463	1,531	1,444	1,518	42,400	1,518
2019-03-13	1,527	1,536	1,420	1,430	49,600	1,430
2019-03-12	1,600	1,639	1,496	1,521	61,200	1,521
2019-03-11	1,634	1,738	1,571	1,588	140,600	1,588
2019-03-08	1,550	1,552	1,456	1,514	83,500	1,514
2019-03-07	1,600	1,611	1,566	1,592	31,400	1,592
2019-03-06	1,571	1,635	1,560	1,623	47,300	1,623
2019-03-05	1,689	1,716	1,590	1,594	63,500	1,594
2019-03-04	1,840	1,840	1,641	1,659	149,300	1,659
2019-03-01	1,825	1,881	1,788	1,800	31,100	1,800
2019-02-28	1,772	1,825	1,744	1,821	34,100	1,821
2019-02-27	1,822	1,825	1,770	1,796	28,300	1,796
2019-02-26	1,850	1,850	1,782	1,825	30,300	1,825
2019-02-25	1,823	1,823	1,761	1,798	41,800	1,798
2019-02-22	1,860	1,883	1,807	1,838	36,600	1,838
2019-02-21	1,831	1,914	1,830	1,890	36,700	1,890
2019-02-20	1,833	1,843	1,743	1,809	59,800	1,809
2019-02-19	1,943	1,943	1,838	1,857	43,300	1,857
2019-02-18	1,906	1,953	1,864	1,930	62,200	1,930
2019-02-15	1,751	1,935	1,716	1,918	153,600	1,918
2019-02-14	1,991	2,099	1,751	1,760	323,400	1,760
2019-02-13	1,870	1,939	1,864	1,922	128,700	1,922
2019-02-12	1,811	1,856	1,772	1,856	126,000	1,856
2019-02-08	1,751	1,827	1,738	1,798	132,100	1,798
2019-02-07	1,747	1,787	1,716	1,778	111,900	1,778
2019-02-06	1,680	1,767	1,671	1,727	109,500	1,727
2019-02-05	1,638	1,692	1,627	1,688	94,100	1,688
2019-02-04	1,629	1,650	1,546	1,612	91,400	1,612
2019-02-01	1,634	1,659	1,602	1,630	67,000	1,630
2019-01-31	1,616	1,640	1,606	1,634	124,900	1,634
2019-01-30	1,522	1,597	1,510	1,586	109,300	1,586
2019-01-29	1,417	1,598	1,405	1,522	289,300	1,522
2019-01-28	1,425	1,428	1,378	1,427	27,300	1,427
2019-01-25	1,419	1,450	1,413	1,428	76,400	1,428
2019-01-24	1,350	1,430	1,348	1,414	44,000	1,414
2019-01-23	1,325	1,355	1,277	1,355	16,500	1,355
2019-01-22	1,331	1,391	1,326	1,330	26,400	1,330
2019-01-21	1,423	1,448	1,310	1,337	69,300	1,337
2019-01-18	1,340	1,408	1,325	1,395	81,900	1,395
2019-01-17	1,339	1,345	1,320	1,325	20,500	1,325
2019-01-16	1,373	1,373	1,292	1,344	33,400	1,344
2019-01-15	1,290	1,365	1,272	1,356	71,300	1,356
2019-01-11	1,247	1,298	1,247	1,260	33,400	1,260
2019-01-10	1,268	1,268	1,206	1,247	16,300	1,247
2019-01-09	1,277	1,285	1,200	1,255	54,000	1,255
2019-01-08	1,160	1,322	1,153	1,247	131,400	1,247
2019-01-07	1,140	1,150	1,116	1,124	22,100	1,124
2019-01-04	1,029	1,098	1,022	1,098	16,800	1,098

分割・併合履歴： [2013-10-29]1株→100株