6656 インスペック(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,473	1,732	1,466	1,727	550,400	1,727
2021-12-29	1,370	1,435	1,365	1,432	36,300	1,432
2021-12-28	1,388	1,405	1,350	1,364	52,200	1,364
2021-12-27	1,436	1,439	1,368	1,368	31,800	1,368
2021-12-24	1,452	1,454	1,428	1,436	26,000	1,436
2021-12-23	1,430	1,468	1,430	1,449	34,900	1,449
2021-12-22	1,369	1,445	1,369	1,430	77,600	1,430
2021-12-21	1,333	1,380	1,332	1,368	33,800	1,368
2021-12-20	1,422	1,430	1,331	1,332	56,800	1,332
2021-12-17	1,413	1,422	1,380	1,392	35,600	1,392
2021-12-16	1,379	1,454	1,371	1,434	45,600	1,434
2021-12-15	1,347	1,374	1,331	1,349	21,700	1,349
2021-12-14	1,374	1,386	1,313	1,317	71,800	1,317
2021-12-13	1,379	1,480	1,352	1,400	125,500	1,400
2021-12-10	1,342	1,380	1,320	1,320	36,600	1,320
2021-12-09	1,354	1,373	1,312	1,312	76,800	1,312
2021-12-08	1,351	1,409	1,322	1,334	95,700	1,334
2021-12-07	1,395	1,426	1,293	1,360	228,700	1,360
2021-12-06	1,520	1,520	1,460	1,494	65,200	1,494
2021-12-03	1,590	1,603	1,537	1,539	32,800	1,539
2021-12-02	1,615	1,673	1,590	1,590	30,300	1,590
2021-12-01	1,594	1,655	1,582	1,655	37,300	1,655
2021-11-30	1,570	1,660	1,563	1,594	21,700	1,594
2021-11-29	1,550	1,659	1,527	1,610	67,800	1,610
2021-11-26	1,692	1,692	1,583	1,602	39,400	1,602
2021-11-25	1,702	1,737	1,685	1,685	10,300	1,685
2021-11-24	1,740	1,750	1,715	1,724	9,900	1,724
2021-11-22	1,765	1,765	1,724	1,756	8,400	1,756
2021-11-19	1,756	1,765	1,728	1,747	7,400	1,747
2021-11-18	1,773	1,778	1,730	1,756	7,400	1,756
2021-11-17	1,776	1,787	1,751	1,773	10,600	1,773
2021-11-16	1,777	1,810	1,738	1,761	25,500	1,761
2021-11-15	1,753	1,796	1,743	1,796	37,900	1,796
2021-11-12	1,677	1,776	1,648	1,758	37,000	1,758
2021-11-11	1,658	1,749	1,625	1,694	49,200	1,694
2021-11-10	1,749	1,787	1,653	1,682	51,400	1,682
2021-11-09	1,730	1,820	1,729	1,778	44,900	1,778
2021-11-08	1,770	1,770	1,719	1,744	18,500	1,744
2021-11-05	1,788	1,792	1,758	1,775	12,400	1,775
2021-11-04	1,781	1,801	1,748	1,785	26,600	1,785
2021-11-02	1,768	1,802	1,758	1,772	33,400	1,772
2021-11-01	1,802	1,803	1,737	1,752	31,900	1,752
2021-10-29	1,836	1,850	1,762	1,801	116,600	1,801
2021-10-28	1,671	1,850	1,671	1,817	108,600	1,817
2021-10-27	1,661	1,701	1,655	1,682	27,600	1,682
2021-10-26	1,665	1,750	1,622	1,690	53,800	1,690
2021-10-25	1,601	1,653	1,601	1,646	24,600	1,646
2021-10-22	1,556	1,665	1,556	1,634	58,800	1,634
2021-10-21	1,636	1,636	1,554	1,565	41,300	1,565
2021-10-20	1,636	1,647	1,616	1,618	29,000	1,618
2021-10-19	1,650	1,680	1,618	1,645	57,800	1,645
2021-10-18	1,519	1,734	1,517	1,685	154,600	1,685
2021-10-15	1,420	1,522	1,420	1,513	58,800	1,513
2021-10-14	1,408	1,436	1,387	1,390	34,900	1,390
2021-10-13	1,456	1,460	1,411	1,411	43,500	1,411
2021-10-12	1,482	1,510	1,458	1,461	15,400	1,461
2021-10-11	1,480	1,510	1,455	1,492	13,800	1,492
2021-10-08	1,447	1,500	1,447	1,480	15,100	1,480
2021-10-07	1,481	1,543	1,440	1,442	71,300	1,442
2021-10-06	1,456	1,527	1,438	1,458	50,500	1,458
2021-10-05	1,450	1,497	1,375	1,457	82,600	1,457
2021-10-04	1,500	1,590	1,431	1,462	82,000	1,462
2021-10-01	1,518	1,529	1,460	1,470	44,100	1,470
2021-09-30	1,560	1,560	1,520	1,524	41,800	1,524
2021-09-29	1,533	1,560	1,515	1,559	60,300	1,559
2021-09-28	1,600	1,602	1,537	1,537	58,800	1,537
2021-09-27	1,620	1,642	1,595	1,595	21,600	1,595
2021-09-24	1,565	1,638	1,565	1,620	47,800	1,620
2021-09-22	1,595	1,614	1,512	1,525	47,700	1,525
2021-09-21	1,566	1,622	1,550	1,592	50,300	1,592
2021-09-17	1,605	1,668	1,604	1,646	24,900	1,646
2021-09-16	1,709	1,711	1,580	1,630	89,700	1,630
2021-09-15	1,717	1,721	1,693	1,702	17,700	1,702
2021-09-14	1,754	1,762	1,715	1,739	19,300	1,739
2021-09-13	1,701	1,760	1,701	1,754	29,900	1,754
2021-09-10	1,677	1,736	1,677	1,701	55,500	1,701
2021-09-09	1,670	1,685	1,665	1,682	30,000	1,682
2021-09-08	1,722	1,739	1,681	1,693	86,100	1,693
2021-09-07	1,780	1,796	1,721	1,726	140,600	1,726
2021-09-06	1,840	1,914	1,839	1,900	52,800	1,900
2021-09-03	1,810	1,821	1,770	1,819	24,400	1,819
2021-09-02	1,906	1,906	1,802	1,805	47,600	1,805
2021-09-01	1,883	1,919	1,876	1,908	28,100	1,908
2021-08-31	1,862	1,892	1,860	1,872	20,000	1,872
2021-08-30	1,819	1,880	1,819	1,862	51,400	1,862
2021-08-27	1,792	1,820	1,792	1,815	11,700	1,815
2021-08-26	1,765	1,835	1,765	1,820	21,800	1,820
2021-08-25	1,805	1,844	1,762	1,782	20,000	1,782
2021-08-24	1,735	1,830	1,720	1,804	21,600	1,804
2021-08-23	1,710	1,750	1,689	1,708	25,400	1,708
2021-08-20	1,875	1,877	1,660	1,670	87,700	1,670
2021-08-19	1,900	1,921	1,875	1,887	13,100	1,887
2021-08-18	1,865	1,937	1,830	1,920	30,000	1,920
2021-08-17	1,930	1,932	1,851	1,851	33,300	1,851
2021-08-16	1,961	1,961	1,925	1,931	16,700	1,931
2021-08-13	1,993	2,000	1,965	1,977	7,900	1,977
2021-08-12	1,987	1,999	1,973	1,993	8,700	1,993
2021-08-11	2,030	2,035	1,981	1,994	20,300	1,994
2021-08-10	1,998	2,012	1,982	2,009	16,600	2,009
2021-08-06	1,938	2,000	1,921	1,970	16,100	1,970
2021-08-05	1,932	1,954	1,914	1,932	16,800	1,932
2021-08-04	1,987	1,987	1,950	1,950	24,600	1,950
2021-08-03	1,957	1,995	1,957	1,987	16,300	1,987
2021-08-02	2,005	2,005	1,953	1,953	39,600	1,953
2021-07-30	2,001	2,010	1,990	1,991	28,400	1,991
2021-07-29	2,018	2,025	1,991	2,015	35,000	2,015
2021-07-28	2,000	2,002	1,981	1,987	23,600	1,987
2021-07-27	2,050	2,060	2,007	2,007	19,500	2,007
2021-07-26	2,015	2,026	1,997	2,020	25,500	2,020
2021-07-21	2,001	2,016	1,985	1,985	34,200	1,985
2021-07-20	2,001	2,038	1,987	1,991	54,000	1,991
2021-07-19	2,054	2,086	2,020	2,026	52,000	2,026
2021-07-16	2,048	2,185	2,042	2,117	59,600	2,117
2021-07-15	2,076	2,100	2,060	2,061	27,600	2,061
2021-07-14	2,096	2,130	2,052	2,091	34,100	2,091
2021-07-13	2,149	2,149	2,083	2,096	64,200	2,096
2021-07-12	2,218	2,232	2,136	2,158	44,500	2,158
2021-07-09	2,121	2,198	2,086	2,188	102,000	2,188
2021-07-08	2,250	2,281	2,129	2,143	130,600	2,143
2021-07-07	2,356	2,379	2,262	2,291	265,500	2,291
2021-07-06	2,142	2,428	2,096	2,404	718,600	2,404
2021-07-05	2,082	2,082	2,042	2,042	10,900	2,042
2021-07-02	2,035	2,083	2,035	2,079	26,000	2,079
2021-07-01	2,089	2,105	2,045	2,063	32,000	2,063
2021-06-30	2,183	2,183	2,065	2,069	52,000	2,069
2021-06-29	2,179	2,217	2,135	2,159	84,800	2,159
2021-06-28	2,146	2,184	2,126	2,166	37,300	2,166
2021-06-25	2,045	2,114	2,045	2,113	32,200	2,113
2021-06-24	2,034	2,072	2,026	2,045	23,100	2,045
2021-06-23	2,083	2,083	2,011	2,043	31,700	2,043
2021-06-22	2,128	2,130	2,051	2,083	41,400	2,083
2021-06-21	2,100	2,144	2,082	2,090	36,700	2,090
2021-06-18	2,100	2,170	2,079	2,149	74,200	2,149
2021-06-17	2,039	2,089	2,017	2,082	57,400	2,082
2021-06-16	2,000	2,040	1,970	2,039	84,700	2,039
2021-06-15	2,052	2,052	1,997	2,015	49,600	2,015
2021-06-14	1,994	2,072	1,989	2,065	74,100	2,065
2021-06-11	1,950	1,988	1,932	1,975	45,600	1,975
2021-06-10	2,000	2,002	1,931	1,931	68,900	1,931
2021-06-09	1,972	2,023	1,970	1,988	36,500	1,988
2021-06-08	1,978	2,058	1,965	1,986	86,000	1,986
2021-06-07	2,105	2,143	2,080	2,128	62,500	2,128
2021-06-04	2,072	2,115	2,067	2,074	22,600	2,074
2021-06-03	2,118	2,139	2,071	2,080	21,700	2,080
2021-06-02	2,038	2,150	2,020	2,124	44,500	2,124
2021-06-01	2,001	2,030	1,980	2,030	16,700	2,030
2021-05-31	2,003	2,017	1,995	2,008	21,600	2,008
2021-05-28	2,043	2,067	2,015	2,023	35,200	2,023
2021-05-27	2,026	2,039	2,007	2,039	12,700	2,039
2021-05-26	2,004	2,040	2,000	2,026	14,900	2,026
2021-05-25	1,984	2,025	1,984	2,006	21,400	2,006
2021-05-24	2,015	2,028	1,989	1,990	20,900	1,990
2021-05-21	2,001	2,030	1,983	2,018	21,200	2,018
2021-05-20	1,920	1,992	1,920	1,981	29,200	1,981
2021-05-19	1,908	2,028	1,907	1,934	42,600	1,934
2021-05-18	1,847	1,950	1,847	1,930	47,400	1,930
2021-05-17	2,017	2,030	1,855	1,867	89,600	1,867
2021-05-14	2,051	2,051	1,995	2,016	51,900	2,016
2021-05-13	2,011	2,042	1,985	2,001	75,600	2,001
2021-05-12	2,121	2,270	2,033	2,073	66,900	2,073
2021-05-11	2,201	2,230	2,153	2,161	41,500	2,161
2021-05-10	2,124	2,230	2,124	2,226	38,400	2,226
2021-05-07	2,105	2,160	2,086	2,140	48,300	2,140
2021-05-06	2,202	2,202	2,100	2,124	84,000	2,124
2021-04-30	2,260	2,387	2,168	2,182	81,700	2,182
2021-04-28	2,252	2,350	2,205	2,282	45,400	2,282
2021-04-27	2,364	2,364	2,275	2,275	32,600	2,275
2021-04-26	2,363	2,414	2,310	2,321	54,100	2,321
2021-04-23	2,351	2,371	2,320	2,321	40,600	2,321
2021-04-22	2,436	2,440	2,372	2,395	54,200	2,395
2021-04-21	2,370	2,426	2,341	2,408	75,700	2,408
2021-04-20	2,350	2,445	2,330	2,430	240,000	2,430
2021-04-19	2,184	2,184	2,142	2,176	31,600	2,176
2021-04-16	2,082	2,163	2,082	2,160	22,500	2,160
2021-04-15	2,110	2,122	2,066	2,082	9,900	2,082
2021-04-14	2,080	2,117	2,080	2,110	14,700	2,110
2021-04-13	2,065	2,095	2,055	2,087	17,100	2,087
2021-04-12	2,137	2,137	2,075	2,087	41,900	2,087
2021-04-09	2,148	2,148	2,076	2,107	28,500	2,107
2021-04-08	2,193	2,193	2,133	2,140	20,700	2,140
2021-04-07	2,200	2,235	2,166	2,193	22,100	2,193
2021-04-06	2,311	2,311	2,200	2,205	36,100	2,205
2021-04-05	2,287	2,370	2,243	2,323	73,800	2,323
2021-04-02	2,173	2,257	2,173	2,237	34,800	2,237
2021-04-01	2,089	2,150	2,088	2,144	23,200	2,144
2021-03-31	2,020	2,075	2,011	2,075	15,400	2,075
2021-03-30	2,010	2,049	2,001	2,034	12,900	2,034
2021-03-29	2,063	2,089	2,016	2,034	31,600	2,034
2021-03-26	2,021	2,085	2,021	2,085	18,600	2,085
2021-03-25	2,039	2,047	1,996	2,021	34,300	2,021
2021-03-24	2,053	2,087	2,016	2,054	42,500	2,054
2021-03-23	2,054	2,204	2,042	2,103	97,900	2,103
2021-03-22	2,218	2,225	2,173	2,204	34,100	2,204
2021-03-19	2,218	2,250	2,201	2,239	20,400	2,239
2021-03-18	2,283	2,283	2,237	2,254	23,900	2,254
2021-03-17	2,275	2,301	2,265	2,274	13,700	2,274
2021-03-16	2,237	2,308	2,235	2,282	22,100	2,282
2021-03-15	2,273	2,273	2,220	2,237	21,900	2,237
2021-03-12	2,320	2,330	2,278	2,285	29,800	2,285
2021-03-11	2,261	2,340	2,247	2,326	32,900	2,326
2021-03-10	2,225	2,338	2,211	2,267	60,400	2,267
2021-03-09	2,100	2,181	2,038	2,181	68,800	2,181
2021-03-08	2,150	2,208	2,122	2,137	104,400	2,137
2021-03-05	2,219	2,263	2,140	2,250	60,200	2,250
2021-03-04	2,299	2,321	2,225	2,250	40,500	2,250
2021-03-03	2,275	2,343	2,275	2,280	25,600	2,280
2021-03-02	2,324	2,386	2,272	2,282	39,800	2,282
2021-03-01	2,354	2,372	2,255	2,272	105,300	2,272
2021-02-26	2,446	2,500	2,374	2,404	190,800	2,404
2021-02-25	2,649	2,719	2,626	2,635	43,400	2,635
2021-02-24	2,614	2,730	2,605	2,614	74,900	2,614
2021-02-22	2,535	2,677	2,535	2,664	52,700	2,664
2021-02-19	2,500	2,550	2,453	2,520	42,100	2,520
2021-02-18	2,668	2,668	2,515	2,544	88,100	2,544
2021-02-17	2,610	2,664	2,588	2,638	32,600	2,638
2021-02-16	2,685	2,690	2,611	2,643	53,100	2,643
2021-02-15	2,732	2,740	2,662	2,684	47,000	2,684
2021-02-12	2,724	2,780	2,700	2,700	46,100	2,700
2021-02-10	2,629	2,820	2,609	2,743	179,100	2,743
2021-02-09	2,625	2,625	2,570	2,587	24,400	2,587
2021-02-08	2,580	2,640	2,537	2,638	31,000	2,638
2021-02-05	2,550	2,597	2,548	2,580	28,000	2,580
2021-02-04	2,590	2,614	2,555	2,570	22,700	2,570
2021-02-03	2,657	2,657	2,587	2,594	35,700	2,594
2021-02-02	2,599	2,637	2,529	2,632	39,600	2,632
2021-02-01	2,500	2,580	2,481	2,570	26,500	2,570
2021-01-29	2,567	2,603	2,500	2,505	39,800	2,505
2021-01-28	2,517	2,630	2,515	2,575	37,100	2,575
2021-01-27	2,600	2,638	2,559	2,617	42,500	2,617
2021-01-26	2,600	2,645	2,595	2,595	22,900	2,595
2021-01-25	2,646	2,655	2,580	2,602	69,200	2,602
2021-01-22	2,744	2,744	2,650	2,655	58,500	2,655
2021-01-21	2,675	2,729	2,672	2,726	65,400	2,726
2021-01-20	2,665	2,755	2,653	2,661	96,100	2,661
2021-01-19	2,744	2,744	2,645	2,671	91,800	2,671
2021-01-18	2,610	2,700	2,549	2,700	126,600	2,700
2021-01-15	2,528	2,620	2,528	2,599	100,500	2,599
2021-01-14	2,659	2,673	2,502	2,515	149,800	2,515
2021-01-13	2,614	2,657	2,579	2,657	115,400	2,657
2021-01-12	2,525	2,610	2,515	2,555	147,700	2,555
2021-01-08	2,480	2,505	2,457	2,475	70,900	2,475
2021-01-07	2,429	2,462	2,405	2,440	55,500	2,440
2021-01-06	2,362	2,434	2,361	2,392	53,400	2,392
2021-01-05	2,450	2,450	2,355	2,371	70,400	2,371
2021-01-04	2,441	2,495	2,362	2,430	80,400	2,430

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