インスペック(6656)の株価時系列情報
インスペック(6656)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2006/12/29 | 221,000 | 224,000 | 220,000 | 224,000 | 9 |
| 2006/12/28 | 225,000 | 227,000 | 220,000 | 226,000 | 14 |
| 2006/12/27 | 226,000 | 229,000 | 224,000 | 229,000 | 18 |
| 2006/12/26 | 227,000 | 229,000 | 220,000 | 226,000 | 32 |
| 2006/12/25 | 237,000 | 237,000 | 221,000 | 231,000 | 39 |
| 2006/12/22 | 240,000 | 247,000 | 237,000 | 240,000 | 104 |
| 2006/12/21 | 237,000 | 243,000 | 236,000 | 242,000 | 69 |
| 2006/12/20 | 250,000 | 250,000 | 227,000 | 238,000 | 84 |
| 2006/12/19 | 236,000 | 246,000 | 234,000 | 243,000 | 258 |
| 2006/12/18 | 220,000 | 236,000 | 218,000 | 228,000 | 101 |
| 2006/12/15 | 210,000 | 212,000 | 202,000 | 212,000 | 86 |
| 2006/12/14 | 205,000 | 210,000 | 205,000 | 208,000 | 48 |
| 2006/12/13 | 205,000 | 208,000 | 204,000 | 208,000 | 41 |
| 2006/12/12 | 215,000 | 215,000 | 205,000 | 210,000 | 67 |
| 2006/12/11 | 202,000 | 216,000 | 201,000 | 213,000 | 88 |
| 2006/12/08 | 202,000 | 202,000 | 200,000 | 201,000 | 42 |
| 2006/12/07 | 203,000 | 205,000 | 202,000 | 203,000 | 47 |
| 2006/12/06 | 198,000 | 204,000 | 190,000 | 204,000 | 90 |
| 2006/12/05 | 201,000 | 201,000 | 196,000 | 196,000 | 62 |
| 2006/12/04 | 204,000 | 204,000 | 201,000 | 201,000 | 24 |
| 2006/12/01 | 207,000 | 210,000 | 204,000 | 204,000 | 30 |
| 2006/11/30 | 208,000 | 215,000 | 206,000 | 210,000 | 97 |
| 2006/11/29 | 208,000 | 211,000 | 201,000 | 207,000 | 120 |
| 2006/11/28 | 212,000 | 220,000 | 211,000 | 217,000 | 37 |
| 2006/11/27 | 210,000 | 220,000 | 208,000 | 218,000 | 50 |
| 2006/11/24 | 193,000 | 212,000 | 187,000 | 211,000 | 64 |
| 2006/11/22 | 185,000 | 196,000 | 183,000 | 196,000 | 38 |
| 2006/11/21 | 182,000 | 185,000 | 182,000 | 182,000 | 54 |
| 2006/11/20 | 201,000 | 201,000 | 182,000 | 184,000 | 64 |
| 2006/11/17 | 208,000 | 208,000 | 201,000 | 201,000 | 9 |
| 2006/11/16 | 208,000 | 208,000 | 204,000 | 204,000 | 25 |
| 2006/11/15 | 210,000 | 211,000 | 204,000 | 204,000 | 24 |
| 2006/11/14 | 206,000 | 207,000 | 203,000 | 207,000 | 31 |
| 2006/11/13 | 209,000 | 209,000 | 203,000 | 205,000 | 13 |
| 2006/11/10 | 210,000 | 210,000 | 208,000 | 210,000 | 10 |
| 2006/11/09 | 210,000 | 213,000 | 206,000 | 213,000 | 21 |
| 2006/11/08 | 219,000 | 219,000 | 211,000 | 212,000 | 15 |
| 2006/11/07 | 220,000 | 221,000 | 220,000 | 220,000 | 26 |
| 2006/11/06 | 218,000 | 219,000 | 212,000 | 213,000 | 17 |
| 2006/11/02 | 229,000 | 229,000 | 223,000 | 223,000 | 15 |
| 2006/11/01 | 221,000 | 229,000 | 220,000 | 229,000 | 19 |
| 2006/10/31 | 221,000 | 226,000 | 220,000 | 224,000 | 49 |
| 2006/10/30 | 231,000 | 231,000 | 228,000 | 229,000 | 40 |
| 2006/10/27 | 244,000 | 246,000 | 240,000 | 243,000 | 60 |
| 2006/10/26 | 249,000 | 250,000 | 242,000 | 249,000 | 71 |
| 2006/10/25 | 246,000 | 250,000 | 243,000 | 248,000 | 121 |
| 2006/10/24 | 257,000 | 257,000 | 240,000 | 240,000 | 79 |
| 2006/10/23 | 246,000 | 253,000 | 237,000 | 253,000 | 73 |
| 2006/10/20 | 257,000 | 257,000 | 244,000 | 248,000 | 40 |
| 2006/10/19 | 241,000 | 257,000 | 240,000 | 253,000 | 215 |
| 2006/10/18 | 219,000 | 235,000 | 219,000 | 233,000 | 39 |
| 2006/10/17 | 234,000 | 234,000 | 220,000 | 226,000 | 61 |
| 2006/10/16 | 218,000 | 232,000 | 211,000 | 230,000 | 138 |
| 2006/10/13 | 210,000 | 215,000 | 202,000 | 206,000 | 130 |
| 2006/10/12 | 200,000 | 206,000 | 198,000 | 202,000 | 98 |
| 2006/10/11 | 215,000 | 215,000 | 200,000 | 201,000 | 143 |
| 2006/10/10 | 210,000 | 215,000 | 201,000 | 211,000 | 304 |
| 2006/10/06 | 234,000 | 235,000 | 225,000 | 226,000 | 22 |
| 2006/10/05 | 235,000 | 245,000 | 235,000 | 238,000 | 54 |
| 2006/10/04 | 262,000 | 262,000 | 238,000 | 238,000 | 102 |
| 2006/10/03 | 266,000 | 266,000 | 258,000 | 262,000 | 44 |
| 2006/10/02 | 248,000 | 267,000 | 243,000 | 262,000 | 126 |
| 2006/09/29 | 252,000 | 266,000 | 245,000 | 260,000 | 282 |
| 2006/09/28 | 230,000 | 248,000 | 221,000 | 240,000 | 156 |
| 2006/09/27 | 204,000 | 230,000 | 204,000 | 230,000 | 289 |
| 2006/09/26 | 219,000 | 219,000 | 199,000 | 200,000 | 256 |
| 2006/09/25 | 226,000 | 228,000 | 220,000 | 220,000 | 47 |
| 2006/09/22 | 221,000 | 234,000 | 216,000 | 230,000 | 112 |
| 2006/09/21 | 232,000 | 232,000 | 225,000 | 229,000 | 71 |
| 2006/09/20 | 249,000 | 249,000 | 228,000 | 232,000 | 96 |
| 2006/09/19 | 248,000 | 250,000 | 242,000 | 247,000 | 101 |
| 2006/09/15 | 252,000 | 254,000 | 234,000 | 245,000 | 197 |
| 2006/09/14 | 261,000 | 264,000 | 254,000 | 256,000 | 125 |
| 2006/09/13 | 271,000 | 275,000 | 260,000 | 260,000 | 128 |
| 2006/09/12 | 279,000 | 279,000 | 268,000 | 274,000 | 81 |
| 2006/09/11 | 287,000 | 287,000 | 281,000 | 281,000 | 47 |
| 2006/09/08 | 281,000 | 290,000 | 278,000 | 286,000 | 79 |
| 2006/09/07 | 285,000 | 286,000 | 281,000 | 283,000 | 42 |
| 2006/09/06 | 290,000 | 291,000 | 283,000 | 287,000 | 101 |
| 2006/09/05 | 295,000 | 296,000 | 290,000 | 293,000 | 62 |
| 2006/09/04 | 296,000 | 296,000 | 288,000 | 293,000 | 100 |
| 2006/09/01 | 280,000 | 291,000 | 280,000 | 291,000 | 288 |
| 2006/08/31 | 310,000 | 316,000 | 295,000 | 296,000 | 282 |
| 2006/08/30 | 332,000 | 346,000 | 332,000 | 337,000 | 112 |
| 2006/08/29 | 333,000 | 337,000 | 329,000 | 337,000 | 59 |
| 2006/08/28 | 356,000 | 360,000 | 321,000 | 328,000 | 177 |
| 2006/08/25 | 371,000 | 372,000 | 365,000 | 370,000 | 89 |
| 2006/08/24 | 376,000 | 381,000 | 370,000 | 373,000 | 112 |
| 2006/08/23 | 375,000 | 381,000 | 370,000 | 378,000 | 96 |
| 2006/08/22 | 378,000 | 387,000 | 375,000 | 379,000 | 217 |
| 2006/08/21 | 377,000 | 380,000 | 372,000 | 377,000 | 75 |
| 2006/08/18 | 375,000 | 384,000 | 368,000 | 373,000 | 195 |
| 2006/08/17 | 400,000 | 410,000 | 370,000 | 370,000 | 1,077 |
| 2006/08/16 | 360,000 | 368,000 | 356,000 | 360,000 | 101 |
| 2006/08/15 | 350,000 | 361,000 | 350,000 | 353,000 | 185 |
| 2006/08/14 | 354,000 | 359,000 | 345,000 | 350,000 | 117 |
| 2006/08/11 | 366,000 | 368,000 | 342,000 | 345,000 | 146 |
| 2006/08/10 | 378,000 | 380,000 | 365,000 | 365,000 | 112 |
| 2006/08/09 | 377,000 | 387,000 | 373,000 | 385,000 | 99 |
| 2006/08/08 | 379,000 | 386,000 | 370,000 | 375,000 | 213 |
| 2006/08/07 | 398,000 | 409,000 | 380,000 | 386,000 | 889 |
| 2006/08/04 | 362,000 | 376,000 | 350,000 | 367,000 | 686 |
| 2006/08/03 | 373,000 | 377,000 | 349,000 | 357,000 | 351 |
| 2006/08/02 | 360,000 | 393,000 | 346,000 | 368,000 | 1,535 |
| 2006/08/01 | 305,000 | 350,000 | 305,000 | 350,000 | 729 |
| 2006/07/31 | 312,000 | 315,000 | 299,000 | 300,000 | 329 |
| 2006/07/28 | 263,000 | 280,000 | 263,000 | 278,000 | 168 |
| 2006/07/27 | 277,000 | 283,000 | 265,000 | 266,000 | 256 |
| 2006/07/26 | 307,000 | 337,000 | 283,000 | 285,000 | 647 |
| 2006/07/25 | 311,000 | 319,000 | 300,000 | 312,000 | 175 |
| 2006/07/24 | 291,000 | 302,000 | 283,000 | 301,000 | 132 |
| 2006/07/21 | 306,000 | 310,000 | 298,000 | 304,000 | 191 |
| 2006/07/20 | 315,000 | 330,000 | 308,000 | 317,000 | 463 |
| 2006/07/19 | 300,000 | 306,000 | 280,000 | 296,000 | 270 |
| 2006/07/18 | 342,000 | 342,000 | 295,000 | 296,000 | 518 |
| 2006/07/14 | 360,000 | 368,000 | 335,000 | 345,000 | 723 |
| 2006/07/13 | 398,000 | 405,000 | 372,000 | 375,000 | 448 |
| 2006/07/12 | 430,000 | 435,000 | 413,000 | 413,000 | 264 |
| 2006/07/11 | 425,000 | 440,000 | 420,000 | 426,000 | 806 |
| 2006/07/10 | 429,000 | 429,000 | 413,000 | 419,000 | 484 |
| 2006/07/07 | 463,000 | 463,000 | 438,000 | 439,000 | 537 |
| 2006/07/06 | 458,000 | 463,000 | 453,000 | 456,000 | 339 |
| 2006/07/05 | 464,000 | 472,000 | 455,000 | 459,000 | 805 |
| 2006/07/04 | 460,000 | 495,000 | 452,000 | 475,000 | 2,236 |
| 2006/07/03 | 447,000 | 470,000 | 445,000 | 455,000 | 683 |
| 2006/06/30 | 484,000 | 484,000 | 451,000 | 452,000 | 1,353 |
| 2006/06/29 | 494,000 | 506,000 | 466,000 | 469,000 | 4,086 |
| 2006/06/28 | 442,000 | 499,000 | 439,000 | 485,000 | 3,038 |
| 2006/06/27 | 465,000 | 473,000 | 447,000 | 450,000 | 1,368 |
| 2006/06/26 | 455,000 | 484,000 | 437,000 | 460,000 | 3,653 |
| 2006/06/23 | 479,000 | 487,000 | 450,000 | 451,000 | 2,967 |
| 2006/06/22 | 540,000 | 544,000 | 446,000 | 499,000 | 9,535 |
| 2006/06/21 | 618,000 | 639,000 | 522,000 | 530,000 | 13,769 |