6656 インスペック(株) の時系列データ [2020年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2020-12-30	2,338	2,473	2,330	2,440	120,900	2,440
2020-12-29	2,348	2,370	2,279	2,370	77,400	2,370
2020-12-28	2,248	2,430	2,206	2,349	226,900	2,349
2020-12-25	2,162	2,186	2,113	2,130	67,700	2,130
2020-12-24	2,142	2,220	2,138	2,156	71,800	2,156
2020-12-23	2,201	2,201	2,113	2,128	74,000	2,128
2020-12-22	2,224	2,263	2,150	2,151	141,000	2,151
2020-12-21	2,227	2,285	2,211	2,274	105,300	2,274
2020-12-18	2,286	2,295	2,201	2,227	141,200	2,227
2020-12-17	2,320	2,358	2,300	2,302	90,100	2,302
2020-12-16	2,416	2,416	2,354	2,355	51,800	2,355
2020-12-15	2,504	2,504	2,395	2,415	52,700	2,415
2020-12-14	2,449	2,539	2,401	2,486	219,900	2,486
2020-12-11	2,395	2,414	2,328	2,334	79,800	2,334
2020-12-10	2,448	2,460	2,381	2,382	91,000	2,382
2020-12-09	2,500	2,525	2,400	2,448	167,900	2,448
2020-12-08	2,353	2,629	2,353	2,525	482,200	2,525
2020-12-07	2,928	2,945	2,780	2,853	290,300	2,853
2020-12-04	2,680	2,850	2,664	2,831	226,300	2,831
2020-12-03	2,695	2,714	2,622	2,679	50,900	2,679
2020-12-02	2,650	2,711	2,611	2,700	75,500	2,700
2020-12-01	2,695	2,713	2,630	2,662	86,400	2,662
2020-11-30	2,849	2,853	2,610	2,622	165,600	2,622
2020-11-27	2,845	2,874	2,776	2,813	112,800	2,813
2020-11-26	2,850	2,929	2,803	2,860	231,000	2,860
2020-11-25	2,750	2,899	2,653	2,881	409,100	2,881
2020-11-24	2,669	2,670	2,525	2,650	128,700	2,650
2020-11-20	2,322	2,698	2,289	2,554	181,400	2,554
2020-11-19	2,358	2,358	2,271	2,322	35,100	2,322
2020-11-18	2,402	2,410	2,369	2,377	20,700	2,377
2020-11-17	2,476	2,478	2,380	2,402	33,500	2,402
2020-11-16	2,484	2,490	2,440	2,477	29,300	2,477
2020-11-13	2,398	2,479	2,395	2,453	36,800	2,453
2020-11-12	2,430	2,438	2,387	2,414	18,000	2,414
2020-11-11	2,430	2,433	2,390	2,422	21,300	2,422
2020-11-10	2,513	2,513	2,408	2,420	29,100	2,420
2020-11-09	2,403	2,487	2,403	2,480	37,400	2,480
2020-11-06	2,488	2,505	2,383	2,403	23,700	2,403
2020-11-05	2,361	2,456	2,361	2,437	30,500	2,437
2020-11-04	2,290	2,370	2,272	2,345	26,900	2,345
2020-11-02	2,298	2,312	2,253	2,272	17,800	2,272
2020-10-30	2,340	2,386	2,200	2,248	39,200	2,248
2020-10-29	2,278	2,381	2,270	2,340	17,800	2,340
2020-10-28	2,369	2,411	2,304	2,340	19,800	2,340
2020-10-27	2,262	2,374	2,223	2,369	38,700	2,369
2020-10-26	2,369	2,400	2,320	2,332	19,600	2,332
2020-10-23	2,410	2,410	2,308	2,370	40,000	2,370
2020-10-22	2,499	2,499	2,374	2,390	46,900	2,390
2020-10-21	2,470	2,520	2,457	2,483	23,500	2,483
2020-10-20	2,534	2,552	2,455	2,464	37,500	2,464
2020-10-19	2,501	2,559	2,438	2,534	51,400	2,534
2020-10-16	2,578	2,590	2,506	2,537	52,300	2,537
2020-10-15	2,646	2,648	2,600	2,609	32,200	2,609
2020-10-14	2,738	2,738	2,655	2,673	28,300	2,673
2020-10-13	2,750	2,760	2,706	2,722	23,300	2,722
2020-10-12	2,651	2,752	2,647	2,732	42,600	2,732
2020-10-09	2,710	2,710	2,643	2,670	34,600	2,670
2020-10-08	2,660	2,755	2,657	2,704	45,000	2,704
2020-10-07	2,634	2,679	2,600	2,665	27,600	2,665
2020-10-06	2,719	2,721	2,656	2,675	28,000	2,675
2020-10-05	2,629	2,715	2,629	2,687	43,100	2,687
2020-10-02	2,639	2,697	2,575	2,580	56,400	2,580
2020-09-30	2,723	2,738	2,602	2,606	34,000	2,606
2020-09-29	2,628	2,723	2,605	2,682	41,900	2,682
2020-09-28	2,685	2,688	2,534	2,578	100,500	2,578
2020-09-25	2,710	2,745	2,678	2,683	40,200	2,683
2020-09-24	2,770	2,797	2,704	2,706	53,400	2,706
2020-09-23	2,790	2,825	2,760	2,817	25,000	2,817
2020-09-18	2,826	2,829	2,786	2,800	31,100	2,800
2020-09-17	2,846	2,846	2,788	2,791	23,400	2,791
2020-09-16	2,775	2,828	2,750	2,811	26,900	2,811
2020-09-15	2,859	2,882	2,779	2,781	48,800	2,781
2020-09-14	2,776	2,905	2,773	2,885	56,800	2,885
2020-09-11	2,746	2,748	2,710	2,739	36,400	2,739
2020-09-10	2,811	2,831	2,757	2,762	45,400	2,762
2020-09-09	2,830	2,888	2,805	2,811	46,000	2,811
2020-09-08	2,900	2,925	2,775	2,908	102,100	2,908
2020-09-07	2,865	3,015	2,850	2,863	143,100	2,863
2020-09-04	2,850	2,920	2,828	2,859	54,000	2,859
2020-09-03	2,950	2,969	2,910	2,914	37,000	2,914
2020-09-02	3,060	3,065	2,902	2,923	59,300	2,923
2020-09-01	3,000	3,060	3,000	3,020	64,500	3,020
2020-08-31	3,100	3,100	2,960	3,000	155,600	3,000
2020-08-28	2,890	2,965	2,720	2,881	106,400	2,881
2020-08-27	2,930	2,931	2,803	2,812	81,900	2,812
2020-08-26	2,910	2,969	2,896	2,931	45,300	2,931
2020-08-25	2,953	2,984	2,911	2,920	59,500	2,920
2020-08-24	3,000	3,005	2,916	2,952	86,000	2,952
2020-08-21	2,983	3,015	2,840	2,890	131,500	2,890
2020-08-20	2,780	2,950	2,771	2,925	190,400	2,925
2020-08-19	2,642	2,770	2,626	2,707	56,300	2,707
2020-08-18	2,660	2,675	2,621	2,653	28,900	2,653
2020-08-17	2,687	2,687	2,635	2,668	13,000	2,668
2020-08-14	2,644	2,700	2,635	2,687	33,700	2,687
2020-08-13	2,579	2,714	2,571	2,694	63,600	2,694
2020-08-12	2,501	2,582	2,501	2,550	15,800	2,550
2020-08-11	2,595	2,595	2,501	2,547	30,500	2,547
2020-08-07	2,564	2,600	2,503	2,547	30,300	2,547
2020-08-06	2,699	2,699	2,564	2,594	34,100	2,594
2020-08-05	2,642	2,686	2,609	2,660	31,600	2,660
2020-08-04	2,548	2,690	2,548	2,643	79,000	2,643
2020-08-03	2,326	2,550	2,310	2,498	74,600	2,498
2020-07-31	2,434	2,434	2,292	2,292	100,900	2,292
2020-07-30	2,522	2,557	2,458	2,462	49,100	2,462
2020-07-29	2,690	2,690	2,495	2,517	106,900	2,517
2020-07-28	2,715	2,750	2,708	2,717	20,400	2,717
2020-07-27	2,745	2,750	2,709	2,725	19,400	2,725
2020-07-22	2,807	2,822	2,770	2,789	30,100	2,789
2020-07-21	2,710	2,852	2,710	2,815	50,000	2,815
2020-07-20	2,720	2,751	2,699	2,708	28,000	2,708
2020-07-17	2,812	2,845	2,721	2,735	57,300	2,735
2020-07-16	2,851	2,871	2,803	2,812	53,300	2,812
2020-07-15	2,835	2,880	2,834	2,875	28,300	2,875
2020-07-14	2,890	2,935	2,819	2,825	36,000	2,825
2020-07-13	2,853	2,878	2,805	2,876	35,000	2,876
2020-07-10	2,840	2,925	2,803	2,803	48,700	2,803
2020-07-09	2,952	2,976	2,871	2,872	90,000	2,872
2020-07-08	3,005	3,045	2,949	2,981	45,200	2,981
2020-07-07	3,000	3,065	2,944	3,005	75,600	3,005
2020-07-06	2,944	2,976	2,900	2,967	51,000	2,967
2020-07-03	2,777	2,939	2,777	2,923	88,100	2,923
2020-07-02	2,873	2,914	2,772	2,777	96,600	2,777
2020-07-01	2,939	2,998	2,860	2,899	83,800	2,899
2020-06-30	3,100	3,120	2,880	2,881	152,100	2,881
2020-06-29	3,000	3,135	2,955	3,040	128,700	3,040
2020-06-26	3,230	3,290	3,035	3,070	213,400	3,070
2020-06-25	3,360	3,445	3,215	3,220	208,100	3,220
2020-06-24	3,450	3,515	3,370	3,400	215,500	3,400
2020-06-23	3,470	3,550	3,330	3,465	473,400	3,465
2020-06-22	3,555	3,575	3,310	3,320	499,700	3,320
2020-06-19	3,060	3,495	3,000	3,485	954,600	3,485
2020-06-18	2,976	2,991	2,909	2,991	67,300	2,991
2020-06-17	2,870	2,984	2,822	2,940	116,700	2,940
2020-06-16	2,859	2,993	2,803	2,839	154,400	2,839
2020-06-15	2,852	2,967	2,702	2,719	114,500	2,719
2020-06-12	2,653	2,922	2,600	2,852	130,600	2,852
2020-06-11	2,911	2,936	2,810	2,812	101,200	2,812
2020-06-10	2,840	3,010	2,822	2,954	93,900	2,954
2020-06-09	3,050	3,050	2,886	2,889	139,600	2,889
2020-06-08	3,060	3,130	2,945	2,975	292,100	2,975
2020-06-05	2,771	2,967	2,752	2,950	236,500	2,950
2020-06-04	2,870	2,898	2,752	2,767	140,900	2,767
2020-06-03	2,980	3,010	2,871	2,890	139,400	2,890
2020-06-02	3,000	3,025	2,952	2,963	143,300	2,963
2020-06-01	3,025	3,085	2,989	3,000	176,400	3,000
2020-05-29	2,920	2,988	2,875	2,975	167,200	2,975
2020-05-28	2,831	3,110	2,825	2,870	622,200	2,870
2020-05-27	2,736	2,865	2,697	2,824	115,400	2,824
2020-05-26	2,854	2,882	2,731	2,764	102,800	2,764
2020-05-25	2,833	2,890	2,805	2,839	110,400	2,839
2020-05-22	2,882	2,949	2,801	2,823	99,100	2,823
2020-05-21	2,918	2,930	2,815	2,874	114,300	2,874
2020-05-20	2,605	2,845	2,592	2,835	134,700	2,835
2020-05-19	2,817	2,832	2,645	2,650	98,500	2,650
2020-05-18	2,600	2,730	2,550	2,717	86,500	2,717
2020-05-15	2,785	2,809	2,578	2,665	125,100	2,665
2020-05-14	2,875	2,910	2,732	2,735	117,000	2,735
2020-05-13	2,923	2,965	2,904	2,915	66,500	2,915
2020-05-12	2,922	3,015	2,872	3,005	107,000	3,005
2020-05-11	3,000	3,030	2,890	2,917	122,100	2,917
2020-05-08	3,125	3,130	2,953	2,978	144,200	2,978
2020-05-07	3,050	3,160	3,040	3,075	89,500	3,075
2020-05-01	2,975	3,050	2,948	3,010	111,100	3,010
2020-04-30	3,155	3,265	3,060	3,065	213,800	3,065
2020-04-28	2,998	3,090	2,955	3,040	138,300	3,040
2020-04-27	2,863	3,095	2,862	2,958	232,200	2,958
2020-04-24	2,980	3,040	2,765	2,779	218,800	2,779
2020-04-23	3,245	3,245	2,990	3,015	168,000	3,015
2020-04-22	3,020	3,145	2,890	3,020	203,700	3,020
2020-04-21	3,390	3,440	2,980	3,145	236,900	3,145
2020-04-20	3,400	3,650	3,400	3,470	199,500	3,470
2020-04-17	3,625	3,820	3,255	3,475	812,300	3,475
2020-04-16	2,761	3,275	2,700	3,275	707,200	3,275
2020-04-15	2,480	2,863	2,425	2,775	575,100	2,775
2020-04-14	2,310	2,448	2,285	2,380	131,900	2,380
2020-04-13	2,345	2,360	2,237	2,278	82,900	2,278
2020-04-10	2,483	2,515	2,294	2,354	181,500	2,354
2020-04-09	2,436	2,640	2,409	2,467	376,100	2,467
2020-04-08	2,186	2,552	2,109	2,421	367,000	2,421
2020-04-07	2,155	2,185	2,015	2,153	146,900	2,153
2020-04-06	1,900	2,090	1,850	2,066	127,900	2,066
2020-04-03	2,099	2,157	1,885	1,940	145,500	1,940
2020-04-02	1,999	2,123	1,990	2,049	102,400	2,049
2020-04-01	2,119	2,143	2,010	2,028	115,000	2,028
2020-03-31	2,134	2,264	2,105	2,106	150,100	2,106
2020-03-30	2,072	2,197	2,046	2,112	147,700	2,112
2020-03-27	2,380	2,389	2,168	2,180	196,900	2,180
2020-03-26	2,390	2,458	2,300	2,300	228,300	2,300
2020-03-25	2,613	2,699	2,503	2,570	350,200	2,570
2020-03-24	2,295	2,363	2,226	2,363	268,600	2,363
2020-03-23	2,135	2,185	2,031	2,095	181,000	2,095
2020-03-19	2,337	2,340	2,051	2,134	306,400	2,134
2020-03-18	2,306	2,530	2,168	2,187	543,700	2,187
2020-03-17	1,857	2,235	1,810	2,235	448,500	2,235
2020-03-16	1,991	2,188	1,924	1,977	519,400	1,977
2020-03-13	1,864	2,147	1,650	1,951	782,900	1,951
2020-03-12	2,115	2,300	2,010	2,134	1,005,000	2,134
2020-03-11	2,700	2,940	2,050	2,098	2,402,100	2,098
2020-03-10	2,510	2,510	2,510	2,510	331,600	2,510
2020-03-09	3,210	3,210	3,210	3,210	31,100	3,210
2020-03-06	4,050	4,340	3,885	3,910	493,500	3,910
2020-03-05	4,300	4,450	4,125	4,165	425,900	4,165
2020-03-04	3,900	4,250	3,900	4,165	585,100	4,165
2020-03-03	4,450	4,520	3,845	4,025	1,474,000	4,025
2020-03-02	3,600	4,030	3,550	4,030	1,253,600	4,030
2020-02-28	3,330	3,685	3,330	3,330	1,422,100	3,330
2020-02-27	4,660	4,675	4,030	4,030	731,200	4,030
2020-02-26	5,200	5,230	4,595	4,730	748,600	4,730
2020-02-25	5,110	5,490	5,000	5,190	364,800	5,190
2020-02-21	5,250	5,430	5,210	5,410	162,200	5,410
2020-02-20	5,380	5,550	5,100	5,350	332,800	5,350
2020-02-19	5,150	5,530	5,040	5,290	407,500	5,290
2020-02-18	4,920	5,270	4,835	4,860	336,800	4,860
2020-02-17	5,030	5,150	4,545	5,120	646,100	5,120
2020-02-14	5,390	5,570	5,330	5,330	295,300	5,330
2020-02-13	5,700	5,840	5,610	5,690	308,900	5,690
2020-02-12	6,130	6,250	5,870	5,960	542,200	5,960
2020-02-10	5,690	6,250	5,420	5,940	1,396,400	5,940
2020-02-07	5,180	6,040	5,010	5,720	1,390,800	5,720
2020-02-06	4,660	5,080	4,645	5,080	1,232,600	5,080
2020-02-05	4,350	4,470	4,310	4,380	282,200	4,380
2020-02-04	4,335	4,335	4,205	4,230	231,800	4,230
2020-02-03	4,020	4,385	3,800	4,200	531,700	4,200
2020-01-31	3,895	4,255	3,850	4,085	338,600	4,085
2020-01-30	4,085	4,155	3,680	3,755	292,500	3,755
2020-01-29	4,055	4,130	3,920	4,070	163,600	4,070
2020-01-28	3,835	4,030	3,820	3,955	182,600	3,955
2020-01-27	3,885	4,080	3,885	3,905	234,400	3,905
2020-01-24	4,080	4,195	3,850	4,145	325,900	4,145
2020-01-23	4,200	4,255	4,135	4,170	227,700	4,170
2020-01-22	4,250	4,400	4,200	4,395	185,600	4,395
2020-01-21	4,170	4,420	4,120	4,320	477,600	4,320
2020-01-20	4,550	4,565	4,050	4,050	526,300	4,050
2020-01-17	4,865	4,915	4,410	4,530	662,100	4,530
2020-01-16	4,355	4,875	4,265	4,670	856,400	4,670
2020-01-15	4,400	4,710	4,255	4,285	449,000	4,285
2020-01-14	4,935	4,995	4,385	4,535	1,409,000	4,535
2020-01-10	3,800	4,375	3,795	4,375	1,440,800	4,375
2020-01-09	3,485	3,730	3,420	3,675	699,500	3,675
2020-01-08	3,455	3,495	3,250	3,315	555,900	3,315
2020-01-07	3,450	3,615	3,385	3,570	696,200	3,570
2020-01-06	3,305	3,455	3,235	3,295	440,500	3,295

分割・併合履歴： [2013-10-29]1株→100株