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 |
|---|---|---|---|---|---|
| 2009/12/30 | 20,300 | 20,300 | 20,200 | 20,200 | 2 |
| 2009/12/29 | 22,000 | 22,000 | 20,120 | 20,450 | 23 |
| 2009/12/28 | 19,300 | 21,500 | 19,300 | 21,000 | 40 |
| 2009/12/25 | 20,680 | 20,680 | 19,300 | 19,500 | 11 |
| 2009/12/24 | 19,180 | 20,900 | 19,180 | 20,750 | 14 |
| 2009/12/22 | 19,030 | 19,400 | 19,000 | 19,380 | 10 |
| 2009/12/21 | 19,620 | 19,800 | 19,520 | 19,520 | 8 |
| 2009/12/18 | 19,620 | 19,620 | 19,500 | 19,620 | 25 |
| 2009/12/17 | 19,600 | 19,700 | 19,520 | 19,600 | 16 |
| 2009/12/16 | 20,970 | 20,970 | 20,300 | 20,400 | 17 |
| 2009/12/15 | 22,990 | 24,100 | 20,970 | 22,770 | 31 |
| 2009/12/14 | 20,640 | 21,100 | 20,400 | 21,100 | 15 |
| 2009/12/11 | 19,010 | 19,100 | 19,010 | 19,100 | 2 |
| 2009/12/10 | 20,050 | 20,050 | 19,500 | 19,500 | 7 |
| 2009/12/09 | 20,210 | 20,210 | 20,050 | 20,050 | 6 |
| 2009/12/08 | 20,100 | 20,100 | 20,100 | 20,100 | 1 |
| 2009/12/07 | 20,460 | 20,460 | 20,400 | 20,400 | 2 |
| 2009/12/04 | 21,100 | 21,260 | 21,050 | 21,060 | 23 |
| 2009/12/03 | 22,960 | 23,300 | 22,500 | 23,200 | 10 |
| 2009/12/02 | 22,500 | 22,500 | 22,500 | 22,500 | 2 |
| 2009/12/01 | 20,900 | 21,210 | 20,010 | 21,210 | 5 |
| 2009/11/30 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2009/11/27 | 20,000 | 20,000 | 20,000 | 20,000 | 3 |
| 2009/11/26 | 20,700 | 20,700 | 19,100 | 19,100 | 3 |
| 2009/11/25 | 18,800 | 18,900 | 18,800 | 18,900 | 3 |
| 2009/11/24 | 20,700 | 20,700 | 20,100 | 20,100 | 18 |
| 2009/11/20 | 18,700 | 18,900 | 18,700 | 18,900 | 14 |
| 2009/11/19 | 21,100 | 21,110 | 20,500 | 20,900 | 31 |
| 2009/11/18 | 23,700 | 23,700 | 23,500 | 23,500 | 6 |
| 2009/11/16 | 26,000 | 27,210 | 25,100 | 26,500 | 18 |
| 2009/11/13 | 25,100 | 25,100 | 25,100 | 25,100 | 1 |
| 2009/11/12 | 24,200 | 24,200 | 24,200 | 24,200 | 1 |
| 2009/11/11 | 23,900 | 23,900 | 23,500 | 23,600 | 20 |
| 2009/11/10 | 25,200 | 25,200 | 24,500 | 24,500 | 15 |
| 2009/11/09 | 26,190 | 26,190 | 25,100 | 25,100 | 7 |
| 2009/11/06 | 26,800 | 27,000 | 26,200 | 26,200 | 13 |
| 2009/11/05 | 32,200 | 33,000 | 30,200 | 30,200 | 23 |
| 2009/11/04 | 27,200 | 30,200 | 27,200 | 30,200 | 15 |
| 2009/11/02 | 24,200 | 27,200 | 24,200 | 27,200 | 35 |
| 2009/10/30 | 24,600 | 24,600 | 23,700 | 24,200 | 5 |
| 2009/10/29 | 23,300 | 24,600 | 23,300 | 24,600 | 6 |
| 2009/10/28 | 25,700 | 25,700 | 25,700 | 25,700 | 2 |
| 2009/10/26 | 27,200 | 27,200 | 25,700 | 25,700 | 2 |
| 2009/10/23 | 26,000 | 26,000 | 26,000 | 26,000 | 2 |
| 2009/10/22 | 25,900 | 26,500 | 25,900 | 25,900 | 20 |
| 2009/10/21 | 25,900 | 26,000 | 25,900 | 26,000 | 7 |
| 2009/10/20 | 25,100 | 25,900 | 25,100 | 25,900 | 17 |
| 2009/10/19 | 26,200 | 26,200 | 26,200 | 26,200 | 9 |
| 2009/10/16 | 26,200 | 26,900 | 26,200 | 26,300 | 3 |
| 2009/10/15 | 26,500 | 26,510 | 26,500 | 26,500 | 5 |
| 2009/10/14 | 26,310 | 26,350 | 26,310 | 26,350 | 3 |
| 2009/10/13 | 26,100 | 26,100 | 26,100 | 26,100 | 14 |
| 2009/10/09 | 28,910 | 28,910 | 27,000 | 27,000 | 24 |
| 2009/10/08 | 28,000 | 28,000 | 28,000 | 28,000 | 2 |
| 2009/10/07 | 27,200 | 28,200 | 27,000 | 28,200 | 4 |
| 2009/10/05 | 27,300 | 29,100 | 27,300 | 27,500 | 11 |
| 2009/10/02 | 30,000 | 30,000 | 27,000 | 27,010 | 34 |
| 2009/10/01 | 31,000 | 31,000 | 30,100 | 30,100 | 7 |
| 2009/09/30 | 31,700 | 31,700 | 31,000 | 31,000 | 14 |
| 2009/09/29 | 31,000 | 31,900 | 30,600 | 31,900 | 26 |
| 2009/09/28 | 31,150 | 31,150 | 31,000 | 31,000 | 18 |
| 2009/09/25 | 31,300 | 31,300 | 31,250 | 31,250 | 4 |
| 2009/09/24 | 33,500 | 33,500 | 31,200 | 31,200 | 17 |
| 2009/09/18 | 33,700 | 33,700 | 31,200 | 33,200 | 15 |
| 2009/09/17 | 31,200 | 33,850 | 31,050 | 33,850 | 28 |
| 2009/09/16 | 33,150 | 33,150 | 31,000 | 31,200 | 41 |
| 2009/09/15 | 33,350 | 33,350 | 32,350 | 33,150 | 27 |
| 2009/09/14 | 33,800 | 37,000 | 33,500 | 33,500 | 128 |
| 2009/09/11 | 31,200 | 34,600 | 31,200 | 34,600 | 54 |
| 2009/09/10 | 30,300 | 30,300 | 29,100 | 30,000 | 11 |
| 2009/09/09 | 32,150 | 34,550 | 30,700 | 30,700 | 29 |
| 2009/09/08 | 30,600 | 30,600 | 30,500 | 30,550 | 10 |
| 2009/09/07 | 32,300 | 32,300 | 30,700 | 30,700 | 12 |
| 2009/09/04 | 32,050 | 32,300 | 31,650 | 32,300 | 16 |
| 2009/09/03 | 31,750 | 32,000 | 31,600 | 32,000 | 16 |
| 2009/09/02 | 32,300 | 34,700 | 31,900 | 32,400 | 36 |
| 2009/09/01 | 38,500 | 40,000 | 35,500 | 35,500 | 79 |
| 2009/08/31 | 36,500 | 36,500 | 33,950 | 36,500 | 82 |
| 2009/08/28 | 29,800 | 32,500 | 29,800 | 32,500 | 27 |
| 2009/08/27 | 26,800 | 29,500 | 26,540 | 29,500 | 71 |
| 2009/08/26 | 28,850 | 29,450 | 26,500 | 26,500 | 24 |
| 2009/08/25 | 27,950 | 27,950 | 27,950 | 27,950 | 7 |
| 2009/08/21 | 27,200 | 27,500 | 27,000 | 27,000 | 15 |
| 2009/08/20 | 27,700 | 27,700 | 27,500 | 27,500 | 4 |
| 2009/08/19 | 29,200 | 29,200 | 28,000 | 28,000 | 14 |
| 2009/08/18 | 29,800 | 29,800 | 29,200 | 29,200 | 6 |
| 2009/08/17 | 32,600 | 33,000 | 30,000 | 30,000 | 25 |
| 2009/08/13 | 33,800 | 33,800 | 33,200 | 33,200 | 9 |
| 2009/08/12 | 33,800 | 33,800 | 33,800 | 33,800 | 1 |
| 2009/08/11 | 34,000 | 34,000 | 33,800 | 33,800 | 4 |
| 2009/08/10 | 36,000 | 36,000 | 33,600 | 34,000 | 8 |
| 2009/08/07 | 36,000 | 36,400 | 36,000 | 36,400 | 12 |
| 2009/08/06 | 34,700 | 35,000 | 33,000 | 34,000 | 53 |
| 2009/08/05 | 40,000 | 40,000 | 36,700 | 36,700 | 15 |
| 2009/08/04 | 37,600 | 40,000 | 37,600 | 39,900 | 88 |
| 2009/08/03 | 38,400 | 38,400 | 38,000 | 38,000 | 84 |
| 2009/07/31 | 39,500 | 39,500 | 38,000 | 38,000 | 37 |
| 2009/07/30 | 37,000 | 39,000 | 36,800 | 38,000 | 47 |
| 2009/07/29 | 35,000 | 37,000 | 34,800 | 36,950 | 105 |
| 2009/07/28 | 34,000 | 35,000 | 33,500 | 35,000 | 69 |
| 2009/07/27 | 30,600 | 34,000 | 30,600 | 34,000 | 338 |
| 2009/07/24 | 28,200 | 31,000 | 27,600 | 31,000 | 93 |
| 2009/07/23 | 27,500 | 29,000 | 26,500 | 29,000 | 65 |
| 2009/07/22 | 25,400 | 28,400 | 25,100 | 28,400 | 118 |
| 2009/07/21 | 25,400 | 25,400 | 25,100 | 25,400 | 22 |
| 2009/07/17 | 25,690 | 26,500 | 24,510 | 25,400 | 18 |
| 2009/07/16 | 25,500 | 26,900 | 25,500 | 26,890 | 76 |
| 2009/07/15 | 25,710 | 26,310 | 24,700 | 25,900 | 28 |
| 2009/07/14 | 26,000 | 26,310 | 24,800 | 25,410 | 32 |
| 2009/07/13 | 27,000 | 27,000 | 26,000 | 26,300 | 72 |
| 2009/07/10 | 27,000 | 29,000 | 27,000 | 29,000 | 151 |
| 2009/07/09 | 28,100 | 32,000 | 27,500 | 30,800 | 79 |
| 2009/07/08 | 28,000 | 29,000 | 26,100 | 29,000 | 63 |
| 2009/07/07 | 29,800 | 29,800 | 28,600 | 28,900 | 4 |
| 2009/07/06 | 29,500 | 29,500 | 28,600 | 28,600 | 27 |
| 2009/07/03 | 28,010 | 29,200 | 28,000 | 29,000 | 18 |
| 2009/07/02 | 29,500 | 29,500 | 28,010 | 28,310 | 21 |
| 2009/07/01 | 31,200 | 31,200 | 28,900 | 29,200 | 67 |
| 2009/06/30 | 29,200 | 32,500 | 29,200 | 31,100 | 290 |
| 2009/06/29 | 29,700 | 29,700 | 27,700 | 29,200 | 174 |
| 2009/06/26 | 33,900 | 34,300 | 28,700 | 30,900 | 455 |
| 2009/06/24 | 25,510 | 28,500 | 25,510 | 28,500 | 273 |
| 2009/06/23 | 23,300 | 26,000 | 23,300 | 25,500 | 79 |
| 2009/06/22 | 24,400 | 26,500 | 24,000 | 25,400 | 187 |
| 2009/06/19 | 23,450 | 23,600 | 22,500 | 23,500 | 81 |
| 2009/06/18 | 24,700 | 27,000 | 23,000 | 23,100 | 204 |
| 2009/06/17 | 25,600 | 25,600 | 24,400 | 25,000 | 88 |
| 2009/06/16 | 26,100 | 27,300 | 24,300 | 25,000 | 92 |
| 2009/06/15 | 29,300 | 29,900 | 27,300 | 27,300 | 75 |
| 2009/06/12 | 29,000 | 30,400 | 28,600 | 28,650 | 114 |
| 2009/06/11 | 31,600 | 31,600 | 28,600 | 31,500 | 226 |
| 2009/06/10 | 32,000 | 34,000 | 32,000 | 32,000 | 147 |
| 2009/06/09 | 38,800 | 38,800 | 34,000 | 36,000 | 232 |
| 2009/06/05 | 30,800 | 30,800 | 30,800 | 30,800 | 252 |
| 2009/06/03 | 24,800 | 24,800 | 24,800 | 24,800 | 36 |
| 2009/05/29 | 17,800 | 17,800 | 17,800 | 17,800 | 14 |
| 2009/05/28 | 16,400 | 16,400 | 15,000 | 15,800 | 14 |
| 2009/05/27 | 14,200 | 16,000 | 14,200 | 16,000 | 11 |
| 2009/05/26 | 16,000 | 16,600 | 14,200 | 14,200 | 75 |
| 2009/05/25 | 12,600 | 14,600 | 12,600 | 14,600 | 16 |
| 2009/05/22 | 12,600 | 12,600 | 12,600 | 12,600 | 5 |
| 2009/05/21 | 12,200 | 12,400 | 12,200 | 12,400 | 5 |
| 2009/05/20 | 12,100 | 12,600 | 12,100 | 12,600 | 4 |
| 2009/05/19 | 12,710 | 12,710 | 12,500 | 12,500 | 19 |
| 2009/05/18 | 13,000 | 13,010 | 13,000 | 13,010 | 23 |
| 2009/05/15 | 13,050 | 13,260 | 12,850 | 13,000 | 23 |
| 2009/05/14 | 15,010 | 16,000 | 14,050 | 14,050 | 97 |
| 2009/05/13 | 14,700 | 15,000 | 14,700 | 15,000 | 19 |
| 2009/05/12 | 14,000 | 14,590 | 14,000 | 14,590 | 45 |
| 2009/05/11 | 13,900 | 14,000 | 13,700 | 14,000 | 11 |
| 2009/05/08 | 13,200 | 13,700 | 13,200 | 13,700 | 9 |
| 2009/05/07 | 12,800 | 13,600 | 12,800 | 13,200 | 35 |
| 2009/05/01 | 12,300 | 12,300 | 11,600 | 11,600 | 20 |
| 2009/04/30 | 10,860 | 12,210 | 10,860 | 12,210 | 16 |
| 2009/04/28 | 11,500 | 11,500 | 11,500 | 11,500 | 1 |
| 2009/04/27 | 11,100 | 11,500 | 11,100 | 11,500 | 10 |
| 2009/04/24 | 12,200 | 12,400 | 11,500 | 11,500 | 19 |
| 2009/04/23 | 11,000 | 11,220 | 10,750 | 11,200 | 28 |
| 2009/04/22 | 10,610 | 11,900 | 10,610 | 11,500 | 16 |
| 2009/04/21 | 10,800 | 10,900 | 10,800 | 10,810 | 5 |
| 2009/04/20 | 11,000 | 11,000 | 11,000 | 11,000 | 3 |
| 2009/04/17 | 10,650 | 11,300 | 10,650 | 11,000 | 37 |
| 2009/04/16 | 10,800 | 11,500 | 10,800 | 11,050 | 20 |
| 2009/04/15 | 11,300 | 11,300 | 10,300 | 11,000 | 14 |
| 2009/04/14 | 12,700 | 12,700 | 11,000 | 11,570 | 27 |
| 2009/04/13 | 10,500 | 11,000 | 10,500 | 11,000 | 36 |
| 2009/04/10 | 11,030 | 11,030 | 10,350 | 10,350 | 28 |
| 2009/04/09 | 10,980 | 11,300 | 10,980 | 11,000 | 36 |
| 2009/04/08 | 10,710 | 10,980 | 10,530 | 10,980 | 44 |
| 2009/04/07 | 12,710 | 12,710 | 12,510 | 12,510 | 113 |
| 2009/04/06 | 14,510 | 14,510 | 13,510 | 14,510 | 177 |
| 2009/04/03 | 12,510 | 12,510 | 12,510 | 12,510 | 58 |
| 2009/04/02 | 9,410 | 10,510 | 9,410 | 10,510 | 58 |
| 2009/04/01 | 9,500 | 9,510 | 9,500 | 9,510 | 44 |
| 2009/03/31 | 9,400 | 9,500 | 9,200 | 9,500 | 18 |
| 2009/03/30 | 9,100 | 9,410 | 9,100 | 9,120 | 9 |
| 2009/03/27 | 9,900 | 9,900 | 9,500 | 9,500 | 9 |
| 2009/03/26 | 9,200 | 9,400 | 9,200 | 9,400 | 10 |
| 2009/03/25 | 9,200 | 9,210 | 9,200 | 9,200 | 31 |
| 2009/03/24 | 9,590 | 9,590 | 9,290 | 9,310 | 6 |
| 2009/03/23 | 9,300 | 9,510 | 9,210 | 9,510 | 22 |
| 2009/03/19 | 10,400 | 10,400 | 9,300 | 9,300 | 40 |
| 2009/03/18 | 9,480 | 9,600 | 9,480 | 9,600 | 34 |
| 2009/03/17 | 9,570 | 9,570 | 9,290 | 9,290 | 31 |
| 2009/03/16 | 11,300 | 11,300 | 9,500 | 10,010 | 58 |
| 2009/03/13 | 10,900 | 11,500 | 10,900 | 10,900 | 30 |
| 2009/03/12 | 12,300 | 13,000 | 11,900 | 12,100 | 59 |
| 2009/03/11 | 13,400 | 13,400 | 13,300 | 13,300 | 135 |
| 2009/03/10 | 17,500 | 17,500 | 15,300 | 15,300 | 144 |
| 2009/03/09 | 15,500 | 17,300 | 15,100 | 17,300 | 379 |
| 2009/03/06 | 15,100 | 15,300 | 14,900 | 15,300 | 276 |
| 2009/03/05 | 12,000 | 13,300 | 12,000 | 13,300 | 109 |
| 2009/03/04 | 10,500 | 11,300 | 10,400 | 11,300 | 50 |
| 2009/03/03 | 9,890 | 10,400 | 9,580 | 10,400 | 39 |
| 2009/03/02 | 9,590 | 9,590 | 9,580 | 9,580 | 17 |
| 2009/02/27 | 8,510 | 8,690 | 7,590 | 8,690 | 14 |
| 2009/02/26 | 9,300 | 9,300 | 8,500 | 8,500 | 21 |
| 2009/02/25 | 9,500 | 9,500 | 9,000 | 9,000 | 7 |
| 2009/02/24 | 8,500 | 9,600 | 8,500 | 8,900 | 44 |
| 2009/02/23 | 9,200 | 9,600 | 8,200 | 9,500 | 66 |
| 2009/02/20 | 8,000 | 8,600 | 8,000 | 8,600 | 53 |
| 2009/02/19 | 7,600 | 7,600 | 7,490 | 7,600 | 9 |
| 2009/02/18 | 6,800 | 7,400 | 6,800 | 7,400 | 4 |
| 2009/02/17 | 6,700 | 6,700 | 6,400 | 6,500 | 7 |
| 2009/02/16 | 6,500 | 6,800 | 6,400 | 6,800 | 22 |
| 2009/02/13 | 7,200 | 7,200 | 6,600 | 6,600 | 25 |
| 2009/02/12 | 7,200 | 7,200 | 6,800 | 7,200 | 63 |
| 2009/02/10 | 7,700 | 7,700 | 7,300 | 7,300 | 29 |
| 2009/02/09 | 8,000 | 8,100 | 7,800 | 8,000 | 7 |
| 2009/02/06 | 8,300 | 8,300 | 7,800 | 7,800 | 32 |
| 2009/02/04 | 8,720 | 8,800 | 8,700 | 8,800 | 18 |
| 2009/02/03 | 8,500 | 8,700 | 8,500 | 8,700 | 25 |
| 2009/02/02 | 8,100 | 8,300 | 8,100 | 8,200 | 51 |
| 2009/01/30 | 7,950 | 8,100 | 7,950 | 8,100 | 14 |
| 2009/01/29 | 8,000 | 8,500 | 8,000 | 8,500 | 12 |
| 2009/01/28 | 8,110 | 8,110 | 8,000 | 8,000 | 17 |
| 2009/01/27 | 8,300 | 8,300 | 8,100 | 8,100 | 10 |
| 2009/01/26 | 8,700 | 8,800 | 8,700 | 8,800 | 9 |
| 2009/01/23 | 8,200 | 8,200 | 7,950 | 8,200 | 17 |
| 2009/01/22 | 8,310 | 8,400 | 8,200 | 8,200 | 22 |
| 2009/01/20 | 8,650 | 8,650 | 8,410 | 8,410 | 28 |
| 2009/01/19 | 8,600 | 8,700 | 8,550 | 8,550 | 10 |
| 2009/01/16 | 8,900 | 8,900 | 8,600 | 8,600 | 32 |
| 2009/01/15 | 9,100 | 9,600 | 8,600 | 9,500 | 44 |
| 2009/01/14 | 8,870 | 9,200 | 8,870 | 9,200 | 16 |
| 2009/01/13 | 9,500 | 9,500 | 8,850 | 8,870 | 34 |
| 2009/01/09 | 10,100 | 10,100 | 9,600 | 9,800 | 54 |
| 2009/01/08 | 9,800 | 10,500 | 9,800 | 10,500 | 30 |
| 2009/01/07 | 10,500 | 10,500 | 9,400 | 9,900 | 304 |
| 2009/01/06 | 10,000 | 10,800 | 9,500 | 10,800 | 177 |
| 2009/01/05 | 9,700 | 9,800 | 9,700 | 9,800 | 61 |