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 |
|---|---|---|---|---|---|
| 2008/12/30 | 8,200 | 8,800 | 8,200 | 8,800 | 30 |
| 2008/12/29 | 7,600 | 7,800 | 7,520 | 7,800 | 24 |
| 2008/12/26 | 8,040 | 8,040 | 7,600 | 7,700 | 59 |
| 2008/12/25 | 8,130 | 8,130 | 7,740 | 7,740 | 92 |
| 2008/12/24 | 7,900 | 7,900 | 7,800 | 7,820 | 22 |
| 2008/12/22 | 8,760 | 8,770 | 7,760 | 8,400 | 223 |
| 2008/12/19 | 9,760 | 9,800 | 8,760 | 8,760 | 275 |
| 2008/12/18 | 9,870 | 12,070 | 9,750 | 9,760 | 528 |
| 2008/12/17 | 9,170 | 10,070 | 8,900 | 10,070 | 222 |
| 2008/12/15 | 7,350 | 8,250 | 7,100 | 8,050 | 207 |
| 2008/12/12 | 7,890 | 7,890 | 7,000 | 7,250 | 367 |
| 2008/12/11 | 8,210 | 8,600 | 7,400 | 7,890 | 377 |
| 2008/12/10 | 8,310 | 8,310 | 8,310 | 8,310 | 20 |
| 2008/12/09 | 10,510 | 10,720 | 10,310 | 10,310 | 111 |
| 2008/12/05 | 14,300 | 14,310 | 14,300 | 14,310 | 4 |
| 2008/12/04 | 14,520 | 15,500 | 14,500 | 14,500 | 22 |
| 2008/12/03 | 15,000 | 15,000 | 15,000 | 15,000 | 3 |
| 2008/12/02 | 15,200 | 15,200 | 15,000 | 15,000 | 12 |
| 2008/12/01 | 15,920 | 15,920 | 15,920 | 15,920 | 11 |
| 2008/11/28 | 17,480 | 17,480 | 16,920 | 16,920 | 8 |
| 2008/11/26 | 17,700 | 17,800 | 17,700 | 17,800 | 6 |
| 2008/11/21 | 16,500 | 16,500 | 16,500 | 16,500 | 2 |
| 2008/11/20 | 17,000 | 17,000 | 16,000 | 16,000 | 10 |
| 2008/11/18 | 17,200 | 17,200 | 16,400 | 17,000 | 12 |
| 2008/11/17 | 16,000 | 17,000 | 16,000 | 17,000 | 21 |
| 2008/11/14 | 16,010 | 17,000 | 16,010 | 17,000 | 10 |
| 2008/11/13 | 16,300 | 16,300 | 16,300 | 16,300 | 1 |
| 2008/11/12 | 15,910 | 16,110 | 15,910 | 16,110 | 10 |
| 2008/11/10 | 17,060 | 17,500 | 17,060 | 17,500 | 22 |
| 2008/11/07 | 16,150 | 18,000 | 16,150 | 17,060 | 46 |
| 2008/11/06 | 17,550 | 17,950 | 17,350 | 17,950 | 5 |
| 2008/11/05 | 17,350 | 17,350 | 17,350 | 17,350 | 3 |
| 2008/11/04 | 17,500 | 17,500 | 15,700 | 15,700 | 4 |
| 2008/10/31 | 15,010 | 16,810 | 15,010 | 16,810 | 7 |
| 2008/10/30 | 15,300 | 15,500 | 14,100 | 15,500 | 80 |
| 2008/10/29 | 17,610 | 17,700 | 16,100 | 16,100 | 11 |
| 2008/10/28 | 18,100 | 18,100 | 18,100 | 18,100 | 3 |
| 2008/10/27 | 19,500 | 21,100 | 18,200 | 21,100 | 70 |
| 2008/10/24 | 17,100 | 19,100 | 17,100 | 19,100 | 55 |
| 2008/10/23 | 17,800 | 18,400 | 17,800 | 18,400 | 2 |
| 2008/10/22 | 17,000 | 17,800 | 17,000 | 17,800 | 2 |
| 2008/10/21 | 16,700 | 18,220 | 16,700 | 18,000 | 39 |
| 2008/10/20 | 18,000 | 18,200 | 16,500 | 16,500 | 7 |
| 2008/10/17 | 17,990 | 18,000 | 17,990 | 18,000 | 6 |
| 2008/10/16 | 18,210 | 18,210 | 18,210 | 18,210 | 11 |
| 2008/10/15 | 17,600 | 18,010 | 17,600 | 18,010 | 5 |
| 2008/10/10 | 15,600 | 15,610 | 14,800 | 14,800 | 29 |
| 2008/10/09 | 15,100 | 16,800 | 15,100 | 16,800 | 17 |
| 2008/10/08 | 16,900 | 16,900 | 16,500 | 16,500 | 15 |
| 2008/10/07 | 17,900 | 17,980 | 17,000 | 17,500 | 26 |
| 2008/10/06 | 19,980 | 20,000 | 19,970 | 20,000 | 6 |
| 2008/10/03 | 21,500 | 21,500 | 19,780 | 19,780 | 60 |
| 2008/10/02 | 21,500 | 22,800 | 21,500 | 22,780 | 7 |
| 2008/10/01 | 22,600 | 22,600 | 21,500 | 21,500 | 6 |
| 2008/09/30 | 23,490 | 23,500 | 21,650 | 23,500 | 32 |
| 2008/09/29 | 24,000 | 24,600 | 24,000 | 24,500 | 5 |
| 2008/09/26 | 26,600 | 26,600 | 25,200 | 25,500 | 11 |
| 2008/09/25 | 23,500 | 23,560 | 23,500 | 23,560 | 2 |
| 2008/09/24 | 25,610 | 25,920 | 24,100 | 24,100 | 23 |
| 2008/09/22 | 25,600 | 26,210 | 25,600 | 26,210 | 10 |
| 2008/09/19 | 28,600 | 28,600 | 27,400 | 27,400 | 8 |
| 2008/09/18 | 27,100 | 29,800 | 27,100 | 29,800 | 25 |
| 2008/09/17 | 25,400 | 30,200 | 25,400 | 30,200 | 52 |
| 2008/09/16 | 25,300 | 27,200 | 25,300 | 27,200 | 37 |
| 2008/09/12 | 28,560 | 28,590 | 27,200 | 27,200 | 9 |
| 2008/09/11 | 28,300 | 28,600 | 28,300 | 28,600 | 9 |
| 2008/09/10 | 27,100 | 28,600 | 27,100 | 28,600 | 18 |
| 2008/09/09 | 24,500 | 27,100 | 24,500 | 27,100 | 8 |
| 2008/09/08 | 23,600 | 25,300 | 23,600 | 25,300 | 29 |
| 2008/09/05 | 25,900 | 26,200 | 25,900 | 26,000 | 19 |
| 2008/09/03 | 28,000 | 28,300 | 27,300 | 28,300 | 20 |
| 2008/09/02 | 28,000 | 28,300 | 27,700 | 28,300 | 19 |
| 2008/09/01 | 29,510 | 29,700 | 27,500 | 27,700 | 48 |
| 2008/08/29 | 30,200 | 30,200 | 29,210 | 29,510 | 24 |
| 2008/08/28 | 30,100 | 30,500 | 30,100 | 30,350 | 20 |
| 2008/08/27 | 30,000 | 30,500 | 30,000 | 30,500 | 22 |
| 2008/08/26 | 31,600 | 31,700 | 30,000 | 30,000 | 5 |
| 2008/08/25 | 31,000 | 31,900 | 30,000 | 30,400 | 66 |
| 2008/08/22 | 31,700 | 31,800 | 31,200 | 31,800 | 15 |
| 2008/08/21 | 33,000 | 33,000 | 31,400 | 32,000 | 3 |
| 2008/08/19 | 32,200 | 34,200 | 32,200 | 34,200 | 5 |
| 2008/08/18 | 35,000 | 35,000 | 35,000 | 35,000 | 3 |
| 2008/08/15 | 35,000 | 35,000 | 34,200 | 34,200 | 6 |
| 2008/08/14 | 37,000 | 37,000 | 36,000 | 36,000 | 10 |
| 2008/08/13 | 38,000 | 38,600 | 37,000 | 38,600 | 4 |
| 2008/08/12 | 40,000 | 40,000 | 40,000 | 40,000 | 14 |
| 2008/08/11 | 40,000 | 40,100 | 40,000 | 40,000 | 7 |
| 2008/08/08 | 40,000 | 40,000 | 40,000 | 40,000 | 11 |
| 2008/08/07 | 41,400 | 41,400 | 40,200 | 40,200 | 7 |
| 2008/08/06 | 43,000 | 43,000 | 43,000 | 43,000 | 1 |
| 2008/08/05 | 43,200 | 43,200 | 42,400 | 42,400 | 4 |
| 2008/08/04 | 44,200 | 45,000 | 44,200 | 45,000 | 4 |
| 2008/08/01 | 47,000 | 47,800 | 47,000 | 47,800 | 2 |
| 2008/07/31 | 47,000 | 47,000 | 45,000 | 47,000 | 27 |
| 2008/07/30 | 46,000 | 47,000 | 45,600 | 46,000 | 6 |
| 2008/07/29 | 46,200 | 46,200 | 46,000 | 46,000 | 16 |
| 2008/07/28 | 49,000 | 49,000 | 49,000 | 49,000 | 5 |
| 2008/07/25 | 46,700 | 46,700 | 46,700 | 46,700 | 1 |
| 2008/07/24 | 48,650 | 49,500 | 47,000 | 49,500 | 12 |
| 2008/07/23 | 45,050 | 48,900 | 45,050 | 48,900 | 4 |
| 2008/07/22 | 45,000 | 45,000 | 45,000 | 45,000 | 6 |
| 2008/07/18 | 45,000 | 45,200 | 44,600 | 45,000 | 21 |
| 2008/07/17 | 46,000 | 46,000 | 45,200 | 45,200 | 8 |
| 2008/07/16 | 46,700 | 46,700 | 46,700 | 46,700 | 2 |
| 2008/07/15 | 46,050 | 47,500 | 46,050 | 47,500 | 8 |
| 2008/07/14 | 48,000 | 48,000 | 47,200 | 47,250 | 5 |
| 2008/07/10 | 47,200 | 49,050 | 46,800 | 47,600 | 11 |
| 2008/07/09 | 51,400 | 51,400 | 47,000 | 47,500 | 21 |
| 2008/07/08 | 51,000 | 52,000 | 51,000 | 52,000 | 2 |
| 2008/07/07 | 52,500 | 52,500 | 52,500 | 52,500 | 1 |
| 2008/07/03 | 51,500 | 51,500 | 51,000 | 51,500 | 3 |
| 2008/07/02 | 51,900 | 51,900 | 50,000 | 51,900 | 10 |
| 2008/07/01 | 52,300 | 54,300 | 52,200 | 53,200 | 10 |
| 2008/06/27 | 56,500 | 56,500 | 52,200 | 55,500 | 21 |
| 2008/06/26 | 57,500 | 57,500 | 57,000 | 57,000 | 10 |
| 2008/06/25 | 56,900 | 57,900 | 56,200 | 56,500 | 5 |
| 2008/06/24 | 56,500 | 56,500 | 56,500 | 56,500 | 3 |
| 2008/06/23 | 56,500 | 57,000 | 56,500 | 57,000 | 4 |
| 2008/06/20 | 59,000 | 59,000 | 56,500 | 56,500 | 12 |
| 2008/06/19 | 57,000 | 58,000 | 57,000 | 57,000 | 12 |
| 2008/06/18 | 57,900 | 58,000 | 57,000 | 57,000 | 8 |
| 2008/06/17 | 58,300 | 58,800 | 58,000 | 58,800 | 18 |
| 2008/06/16 | 58,600 | 59,000 | 58,500 | 58,800 | 14 |
| 2008/06/13 | 59,000 | 60,000 | 59,000 | 60,000 | 7 |
| 2008/06/12 | 61,500 | 62,000 | 59,000 | 59,000 | 12 |
| 2008/06/11 | 58,000 | 60,000 | 58,000 | 60,000 | 5 |
| 2008/06/10 | 62,000 | 62,500 | 58,000 | 58,000 | 20 |
| 2008/06/09 | 59,500 | 62,500 | 59,500 | 62,500 | 11 |
| 2008/06/06 | 63,500 | 64,000 | 61,700 | 62,500 | 12 |
| 2008/06/05 | 64,500 | 64,500 | 63,000 | 63,000 | 4 |
| 2008/06/04 | 65,000 | 65,000 | 63,000 | 63,500 | 20 |
| 2008/06/03 | 63,500 | 65,400 | 63,500 | 65,400 | 10 |
| 2008/06/02 | 60,900 | 64,800 | 60,300 | 64,300 | 11 |
| 2008/05/30 | 61,000 | 61,000 | 61,000 | 61,000 | 4 |
| 2008/05/29 | 60,400 | 60,400 | 60,400 | 60,400 | 1 |
| 2008/05/28 | 60,000 | 62,000 | 60,000 | 62,000 | 5 |
| 2008/05/27 | 60,500 | 60,500 | 60,100 | 60,100 | 3 |
| 2008/05/26 | 60,100 | 61,600 | 60,100 | 61,600 | 7 |
| 2008/05/23 | 62,200 | 62,200 | 59,500 | 60,600 | 24 |
| 2008/05/22 | 63,500 | 63,500 | 63,100 | 63,200 | 4 |
| 2008/05/21 | 65,000 | 65,000 | 65,000 | 65,000 | 1 |
| 2008/05/20 | 67,000 | 67,000 | 67,000 | 67,000 | 2 |
| 2008/05/19 | 67,200 | 67,200 | 64,000 | 64,000 | 13 |
| 2008/05/16 | 71,800 | 71,800 | 68,200 | 68,200 | 8 |
| 2008/05/15 | 68,000 | 72,000 | 67,500 | 72,000 | 19 |
| 2008/05/14 | 67,000 | 67,000 | 67,000 | 67,000 | 4 |
| 2008/05/13 | 67,500 | 68,000 | 67,500 | 68,000 | 12 |
| 2008/05/12 | 66,800 | 68,000 | 66,000 | 68,000 | 7 |
| 2008/05/09 | 65,000 | 67,500 | 65,000 | 66,800 | 7 |
| 2008/05/08 | 62,000 | 65,000 | 62,000 | 64,500 | 30 |
| 2008/05/07 | 62,400 | 62,500 | 62,000 | 62,000 | 4 |
| 2008/05/02 | 60,000 | 61,900 | 60,000 | 61,900 | 2 |
| 2008/05/01 | 60,200 | 62,100 | 59,700 | 62,100 | 5 |
| 2008/04/30 | 61,000 | 61,200 | 61,000 | 61,200 | 4 |
| 2008/04/28 | 63,000 | 64,100 | 63,000 | 63,600 | 5 |
| 2008/04/25 | 60,600 | 60,600 | 59,900 | 60,500 | 6 |
| 2008/04/24 | 60,300 | 60,600 | 60,000 | 60,000 | 15 |
| 2008/04/23 | 60,000 | 60,000 | 60,000 | 60,000 | 19 |
| 2008/04/22 | 60,000 | 60,700 | 60,000 | 60,600 | 36 |
| 2008/04/21 | 60,500 | 61,000 | 60,500 | 61,000 | 16 |
| 2008/04/18 | 63,000 | 63,000 | 63,000 | 63,000 | 3 |
| 2008/04/17 | 60,100 | 62,700 | 60,000 | 62,700 | 6 |
| 2008/04/16 | 60,000 | 60,000 | 60,000 | 60,000 | 1 |
| 2008/04/15 | 60,000 | 60,000 | 59,500 | 59,500 | 4 |
| 2008/04/14 | 60,000 | 60,000 | 60,000 | 60,000 | 8 |
| 2008/04/11 | 60,500 | 60,500 | 60,000 | 60,000 | 2 |
| 2008/04/10 | 60,400 | 61,500 | 60,400 | 61,500 | 10 |
| 2008/04/09 | 60,900 | 60,900 | 60,500 | 60,700 | 14 |
| 2008/04/08 | 64,900 | 65,500 | 62,400 | 62,400 | 14 |
| 2008/04/07 | 65,000 | 65,000 | 65,000 | 65,000 | 2 |
| 2008/04/04 | 65,900 | 65,900 | 65,900 | 65,900 | 1 |
| 2008/04/03 | 64,000 | 65,000 | 64,000 | 65,000 | 4 |
| 2008/04/02 | 64,000 | 65,000 | 64,000 | 65,000 | 6 |
| 2008/04/01 | 65,100 | 65,100 | 65,100 | 65,100 | 1 |
| 2008/03/31 | 61,500 | 64,100 | 61,500 | 64,100 | 8 |
| 2008/03/28 | 63,400 | 64,000 | 63,200 | 64,000 | 5 |
| 2008/03/27 | 63,300 | 65,900 | 63,300 | 65,900 | 4 |
| 2008/03/26 | 64,500 | 64,900 | 64,500 | 64,900 | 9 |
| 2008/03/25 | 61,500 | 64,000 | 61,500 | 64,000 | 7 |
| 2008/03/24 | 60,100 | 61,000 | 59,400 | 60,000 | 14 |
| 2008/03/21 | 61,100 | 61,100 | 60,000 | 60,000 | 31 |
| 2008/03/19 | 61,800 | 61,800 | 61,200 | 61,600 | 12 |
| 2008/03/18 | 66,500 | 66,800 | 64,300 | 64,300 | 15 |
| 2008/03/17 | 63,000 | 68,000 | 63,000 | 65,000 | 32 |
| 2008/03/14 | 66,000 | 66,000 | 63,000 | 63,000 | 56 |
| 2008/03/13 | 68,500 | 69,500 | 68,000 | 68,000 | 135 |
| 2008/03/11 | 89,800 | 90,000 | 88,000 | 88,000 | 23 |
| 2008/03/10 | 91,000 | 91,000 | 90,000 | 90,600 | 11 |
| 2008/03/07 | 93,400 | 93,400 | 91,000 | 91,000 | 16 |
| 2008/03/06 | 95,000 | 95,000 | 93,500 | 95,000 | 3 |
| 2008/03/05 | 95,100 | 95,100 | 95,000 | 95,000 | 3 |
| 2008/03/04 | 92,000 | 92,100 | 92,000 | 92,100 | 4 |
| 2008/03/03 | 93,400 | 93,400 | 92,000 | 92,500 | 10 |
| 2008/02/29 | 96,500 | 96,500 | 93,600 | 94,000 | 9 |
| 2008/02/28 | 95,000 | 98,000 | 93,000 | 95,100 | 30 |
| 2008/02/27 | 93,000 | 95,000 | 91,000 | 95,000 | 26 |
| 2008/02/26 | 94,000 | 94,000 | 91,000 | 93,000 | 10 |
| 2008/02/25 | 93,000 | 93,000 | 92,000 | 92,000 | 10 |
| 2008/02/22 | 91,500 | 91,500 | 91,500 | 91,500 | 1 |
| 2008/02/21 | 93,900 | 93,900 | 92,000 | 92,000 | 4 |
| 2008/02/20 | 91,800 | 95,000 | 91,800 | 94,000 | 17 |
| 2008/02/19 | 94,700 | 94,700 | 91,700 | 91,700 | 7 |
| 2008/02/18 | 89,900 | 95,000 | 89,900 | 95,000 | 16 |
| 2008/02/15 | 83,500 | 90,000 | 83,000 | 90,000 | 24 |
| 2008/02/14 | 81,500 | 84,600 | 81,500 | 84,600 | 17 |
| 2008/02/13 | 81,900 | 85,700 | 81,600 | 82,500 | 24 |
| 2008/02/12 | 87,900 | 87,900 | 82,500 | 82,600 | 12 |
| 2008/02/08 | 88,000 | 88,000 | 86,500 | 87,100 | 8 |
| 2008/02/07 | 90,000 | 90,100 | 86,200 | 88,000 | 22 |
| 2008/02/06 | 90,000 | 90,000 | 88,000 | 90,000 | 19 |
| 2008/02/05 | 90,000 | 93,000 | 90,000 | 93,000 | 13 |
| 2008/02/04 | 91,000 | 92,000 | 90,000 | 91,000 | 16 |
| 2008/02/01 | 95,000 | 95,000 | 91,000 | 91,000 | 9 |
| 2008/01/31 | 90,000 | 94,000 | 89,800 | 94,000 | 29 |
| 2008/01/30 | 90,000 | 90,000 | 88,500 | 89,000 | 12 |
| 2008/01/29 | 90,000 | 91,000 | 90,000 | 90,000 | 5 |
| 2008/01/28 | 89,900 | 89,900 | 89,000 | 89,900 | 18 |
| 2008/01/25 | 88,000 | 90,900 | 88,000 | 90,000 | 12 |
| 2008/01/24 | 83,500 | 86,500 | 83,500 | 86,500 | 10 |
| 2008/01/23 | 84,100 | 86,000 | 83,000 | 85,500 | 19 |
| 2008/01/22 | 81,200 | 87,500 | 80,600 | 86,100 | 49 |
| 2008/01/21 | 88,000 | 88,000 | 85,000 | 86,000 | 18 |
| 2008/01/18 | 85,000 | 90,000 | 83,000 | 90,000 | 55 |
| 2008/01/17 | 84,000 | 90,000 | 83,200 | 88,000 | 116 |
| 2008/01/16 | 94,900 | 94,900 | 85,000 | 85,000 | 124 |
| 2008/01/15 | 105,000 | 105,000 | 99,000 | 100,000 | 45 |
| 2008/01/11 | 112,000 | 112,000 | 106,000 | 107,000 | 12 |
| 2008/01/10 | 113,000 | 115,000 | 113,000 | 113,000 | 10 |
| 2008/01/09 | 112,000 | 112,000 | 112,000 | 112,000 | 4 |
| 2008/01/07 | 112,000 | 112,000 | 108,000 | 112,000 | 13 |
| 2008/01/04 | 116,000 | 116,000 | 110,000 | 113,000 | 14 |