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 |
|---|---|---|---|---|---|
| 2010/12/30 | 36,800 | 36,800 | 35,000 | 35,250 | 69 |
| 2010/12/29 | 36,400 | 37,500 | 35,700 | 37,500 | 13 |
| 2010/12/28 | 36,100 | 36,250 | 34,200 | 36,200 | 70 |
| 2010/12/27 | 38,800 | 39,700 | 36,500 | 36,500 | 61 |
| 2010/12/24 | 38,700 | 42,500 | 38,700 | 39,500 | 92 |
| 2010/12/22 | 45,900 | 47,500 | 40,600 | 41,500 | 272 |
| 2010/12/21 | 35,400 | 41,000 | 34,700 | 41,000 | 127 |
| 2010/12/20 | 34,500 | 34,900 | 33,350 | 34,000 | 45 |
| 2010/12/17 | 36,800 | 36,800 | 33,900 | 34,500 | 91 |
| 2010/12/16 | 37,300 | 37,300 | 35,200 | 36,800 | 39 |
| 2010/12/15 | 41,700 | 41,900 | 37,500 | 37,500 | 80 |
| 2010/12/14 | 39,000 | 42,000 | 36,600 | 41,800 | 159 |
| 2010/12/13 | 35,550 | 36,500 | 34,600 | 36,200 | 172 |
| 2010/12/10 | 40,950 | 41,000 | 37,100 | 37,650 | 131 |
| 2010/12/09 | 45,000 | 45,000 | 40,100 | 41,050 | 399 |
| 2010/12/08 | 38,000 | 38,000 | 38,000 | 38,000 | 22 |
| 2010/12/07 | 31,000 | 31,000 | 31,000 | 31,000 | 4 |
| 2010/12/06 | 26,000 | 26,000 | 26,000 | 26,000 | 9 |
| 2010/12/03 | 25,100 | 25,500 | 25,100 | 25,500 | 2 |
| 2010/12/02 | 25,000 | 25,000 | 25,000 | 25,000 | 15 |
| 2010/12/01 | 25,620 | 25,800 | 24,550 | 25,000 | 12 |
| 2010/11/30 | 25,620 | 25,620 | 25,620 | 25,620 | 2 |
| 2010/11/29 | 0 | 0 | 0 | 25,640 | 0 |
| 2010/11/26 | 24,900 | 25,640 | 24,900 | 25,640 | 3 |
| 2010/11/25 | 22,300 | 24,490 | 22,300 | 24,490 | 5 |
| 2010/11/24 | 0 | 0 | 0 | 22,120 | 0 |
| 2010/11/22 | 22,120 | 22,120 | 22,120 | 22,120 | 1 |
| 2010/11/19 | 22,210 | 22,350 | 22,210 | 22,350 | 2 |
| 2010/11/18 | 23,400 | 23,700 | 23,400 | 23,700 | 2 |
| 2010/11/17 | 23,500 | 23,500 | 23,000 | 23,500 | 4 |
| 2010/11/16 | 22,800 | 23,000 | 22,800 | 23,000 | 2 |
| 2010/11/15 | 22,000 | 22,000 | 22,000 | 22,000 | 1 |
| 2010/11/12 | 23,300 | 23,500 | 23,300 | 23,500 | 6 |
| 2010/11/11 | 0 | 0 | 0 | 23,200 | 0 |
| 2010/11/10 | 21,910 | 23,400 | 21,800 | 23,200 | 19 |
| 2010/11/09 | 23,030 | 23,030 | 21,600 | 21,910 | 9 |
| 2010/11/08 | 23,000 | 25,530 | 23,000 | 24,530 | 21 |
| 2010/11/05 | 21,500 | 21,500 | 20,530 | 20,530 | 9 |
| 2010/11/04 | 0 | 0 | 0 | 23,000 | 0 |
| 2010/11/02 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/11/01 | 23,000 | 23,000 | 22,900 | 22,900 | 8 |
| 2010/10/29 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/10/28 | 21,000 | 23,000 | 21,000 | 23,000 | 5 |
| 2010/10/27 | 20,840 | 22,000 | 20,840 | 21,800 | 8 |
| 2010/10/26 | 20,620 | 20,630 | 20,510 | 20,510 | 4 |
| 2010/10/25 | 20,540 | 20,630 | 20,540 | 20,630 | 3 |
| 2010/10/22 | 20,500 | 20,500 | 20,500 | 20,500 | 1 |
| 2010/10/21 | 21,010 | 21,010 | 20,500 | 20,500 | 5 |
| 2010/10/20 | 21,500 | 21,500 | 21,010 | 21,010 | 6 |
| 2010/10/19 | 22,000 | 22,010 | 21,500 | 21,500 | 35 |
| 2010/10/18 | 21,000 | 22,500 | 21,000 | 22,500 | 3 |
| 2010/10/15 | 23,500 | 23,500 | 22,000 | 22,000 | 4 |
| 2010/10/14 | 22,000 | 24,000 | 22,000 | 23,000 | 4 |
| 2010/10/13 | 23,100 | 23,270 | 23,100 | 23,270 | 4 |
| 2010/10/12 | 24,500 | 25,400 | 23,600 | 23,600 | 19 |
| 2010/10/08 | 23,000 | 23,000 | 23,000 | 23,000 | 1 |
| 2010/10/07 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2010/10/06 | 22,600 | 23,000 | 22,600 | 22,900 | 3 |
| 2010/10/05 | 23,400 | 23,400 | 23,000 | 23,000 | 26 |
| 2010/10/04 | 25,130 | 25,130 | 24,000 | 24,000 | 10 |
| 2010/10/01 | 25,600 | 25,600 | 25,130 | 25,130 | 26 |
| 2010/09/30 | 25,600 | 25,600 | 25,600 | 25,600 | 3 |
| 2010/09/29 | 25,900 | 25,900 | 25,900 | 25,900 | 2 |
| 2010/09/28 | 26,210 | 26,210 | 26,210 | 26,210 | 1 |
| 2010/09/27 | 26,810 | 26,810 | 26,210 | 26,210 | 7 |
| 2010/09/24 | 26,660 | 27,160 | 26,660 | 27,000 | 3 |
| 2010/09/22 | 26,710 | 27,000 | 26,500 | 27,000 | 26 |
| 2010/09/21 | 26,740 | 28,210 | 26,710 | 28,210 | 9 |
| 2010/09/17 | 26,650 | 26,660 | 26,650 | 26,660 | 2 |
| 2010/09/16 | 26,900 | 26,900 | 26,650 | 26,650 | 5 |
| 2010/09/15 | 28,100 | 28,100 | 27,400 | 27,400 | 7 |
| 2010/09/14 | 32,000 | 32,000 | 30,600 | 31,300 | 6 |
| 2010/09/13 | 29,500 | 31,400 | 29,500 | 31,400 | 21 |
| 2010/09/10 | 28,700 | 29,500 | 28,700 | 29,500 | 37 |
| 2010/09/09 | 28,400 | 28,400 | 28,400 | 28,400 | 3 |
| 2010/09/08 | 26,000 | 27,700 | 26,000 | 27,700 | 22 |
| 2010/09/07 | 26,900 | 27,400 | 26,900 | 26,900 | 7 |
| 2010/09/06 | 26,200 | 26,900 | 26,200 | 26,900 | 3 |
| 2010/09/03 | 26,000 | 26,000 | 26,000 | 26,000 | 3 |
| 2010/09/02 | 25,300 | 25,600 | 25,300 | 25,600 | 6 |
| 2010/09/01 | 0 | 0 | 0 | 25,200 | 0 |
| 2010/08/31 | 25,200 | 25,200 | 25,200 | 25,200 | 2 |
| 2010/08/30 | 25,130 | 25,140 | 25,120 | 25,140 | 9 |
| 2010/08/27 | 26,000 | 26,000 | 25,500 | 25,500 | 3 |
| 2010/08/26 | 25,910 | 25,910 | 25,500 | 25,500 | 5 |
| 2010/08/25 | 26,300 | 28,430 | 26,300 | 26,410 | 10 |
| 2010/08/24 | 27,650 | 27,650 | 27,600 | 27,600 | 2 |
| 2010/08/23 | 0 | 0 | 0 | 28,600 | 0 |
| 2010/08/20 | 28,600 | 28,600 | 28,600 | 28,600 | 1 |
| 2010/08/19 | 28,600 | 28,600 | 28,600 | 28,600 | 9 |
| 2010/08/18 | 27,010 | 27,010 | 27,010 | 27,010 | 1 |
| 2010/08/17 | 28,600 | 29,000 | 28,600 | 29,000 | 21 |
| 2010/08/16 | 28,600 | 29,030 | 28,600 | 28,600 | 17 |
| 2010/08/13 | 27,800 | 27,800 | 27,800 | 27,800 | 1 |
| 2010/08/12 | 26,000 | 29,000 | 25,500 | 29,000 | 37 |
| 2010/08/11 | 29,000 | 29,000 | 28,000 | 28,000 | 6 |
| 2010/08/10 | 28,000 | 28,000 | 28,000 | 28,000 | 1 |
| 2010/08/09 | 28,500 | 28,500 | 27,300 | 27,300 | 4 |
| 2010/08/06 | 28,700 | 28,710 | 28,700 | 28,710 | 7 |
| 2010/08/05 | 29,000 | 30,400 | 29,000 | 30,400 | 8 |
| 2010/08/04 | 0 | 0 | 0 | 28,000 | 0 |
| 2010/08/03 | 28,300 | 28,500 | 28,000 | 28,000 | 20 |
| 2010/08/02 | 30,800 | 30,800 | 30,000 | 30,000 | 17 |
| 2010/07/30 | 30,500 | 32,100 | 30,500 | 31,500 | 35 |
| 2010/07/29 | 31,000 | 31,000 | 30,000 | 30,000 | 6 |
| 2010/07/28 | 30,200 | 31,000 | 29,720 | 31,000 | 8 |
| 2010/07/27 | 29,760 | 30,000 | 29,700 | 29,700 | 7 |
| 2010/07/26 | 30,700 | 30,700 | 30,700 | 30,700 | 1 |
| 2010/07/23 | 28,600 | 28,610 | 28,500 | 28,500 | 10 |
| 2010/07/22 | 28,000 | 28,100 | 26,600 | 26,700 | 11 |
| 2010/07/21 | 29,000 | 29,000 | 29,000 | 29,000 | 3 |
| 2010/07/20 | 0 | 0 | 0 | 29,500 | 0 |
| 2010/07/16 | 28,600 | 29,500 | 28,600 | 29,500 | 13 |
| 2010/07/15 | 28,600 | 28,950 | 28,600 | 28,600 | 13 |
| 2010/07/14 | 28,700 | 29,200 | 28,310 | 28,500 | 8 |
| 2010/07/13 | 28,300 | 28,400 | 28,300 | 28,400 | 2 |
| 2010/07/12 | 28,500 | 28,500 | 28,250 | 28,250 | 3 |
| 2010/07/09 | 29,000 | 29,000 | 29,000 | 29,000 | 5 |
| 2010/07/08 | 29,100 | 29,100 | 28,350 | 28,700 | 6 |
| 2010/07/07 | 28,600 | 28,600 | 28,300 | 28,300 | 10 |
| 2010/07/06 | 29,200 | 29,200 | 28,410 | 28,700 | 6 |
| 2010/07/05 | 31,500 | 31,500 | 29,500 | 29,500 | 12 |
| 2010/07/02 | 29,000 | 31,450 | 29,000 | 31,450 | 13 |
| 2010/07/01 | 29,640 | 29,640 | 28,600 | 28,600 | 10 |
| 2010/06/30 | 29,680 | 29,680 | 28,000 | 29,640 | 33 |
| 2010/06/29 | 30,000 | 30,200 | 29,700 | 29,800 | 10 |
| 2010/06/28 | 31,150 | 31,150 | 29,200 | 29,800 | 54 |
| 2010/06/25 | 36,500 | 36,500 | 33,000 | 33,150 | 43 |
| 2010/06/24 | 34,500 | 39,250 | 34,400 | 36,500 | 188 |
| 2010/06/23 | 32,000 | 32,400 | 30,000 | 32,400 | 35 |
| 2010/06/22 | 32,150 | 32,500 | 31,750 | 31,900 | 38 |
| 2010/06/21 | 34,500 | 34,500 | 31,300 | 32,250 | 127 |
| 2010/06/18 | 34,650 | 36,600 | 34,500 | 36,600 | 19 |
| 2010/06/17 | 38,200 | 38,200 | 35,100 | 36,050 | 109 |
| 2010/06/16 | 40,900 | 46,900 | 38,000 | 38,200 | 310 |
| 2010/06/15 | 35,300 | 40,900 | 34,100 | 40,900 | 370 |
| 2010/06/14 | 31,000 | 37,000 | 31,000 | 33,900 | 131 |
| 2010/06/11 | 29,010 | 30,000 | 29,010 | 30,000 | 23 |
| 2010/06/10 | 28,000 | 29,010 | 28,000 | 29,010 | 8 |
| 2010/06/09 | 28,000 | 28,000 | 27,110 | 28,000 | 5 |
| 2010/06/08 | 26,510 | 28,010 | 26,510 | 27,020 | 11 |
| 2010/06/07 | 27,900 | 29,070 | 27,680 | 29,010 | 15 |
| 2010/06/04 | 29,000 | 29,000 | 29,000 | 29,000 | 1 |
| 2010/06/03 | 29,600 | 29,800 | 28,900 | 29,800 | 8 |
| 2010/06/02 | 30,250 | 30,250 | 29,600 | 29,600 | 6 |
| 2010/06/01 | 30,250 | 30,500 | 30,250 | 30,250 | 4 |
| 2010/05/31 | 28,300 | 30,250 | 28,300 | 30,250 | 10 |
| 2010/05/28 | 31,700 | 31,700 | 30,300 | 30,300 | 3 |
| 2010/05/27 | 25,450 | 28,300 | 25,450 | 28,300 | 13 |
| 2010/05/26 | 26,500 | 27,400 | 25,510 | 25,510 | 10 |
| 2010/05/25 | 27,410 | 27,410 | 26,000 | 26,000 | 7 |
| 2010/05/24 | 28,800 | 28,800 | 27,400 | 27,410 | 18 |
| 2010/05/21 | 25,510 | 27,520 | 25,500 | 27,300 | 34 |
| 2010/05/20 | 29,100 | 29,110 | 27,400 | 29,000 | 64 |
| 2010/05/19 | 30,000 | 30,050 | 28,800 | 30,050 | 37 |
| 2010/05/18 | 30,000 | 30,000 | 30,000 | 30,000 | 2 |
| 2010/05/17 | 34,300 | 34,300 | 30,100 | 30,900 | 19 |
| 2010/05/14 | 0 | 0 | 0 | 37,000 | 0 |
| 2010/05/13 | 37,000 | 37,000 | 37,000 | 37,000 | 1 |
| 2010/05/12 | 34,900 | 37,000 | 34,900 | 37,000 | 5 |
| 2010/05/11 | 37,100 | 38,000 | 37,000 | 37,000 | 3 |
| 2010/05/10 | 37,800 | 37,800 | 37,800 | 37,800 | 2 |
| 2010/05/07 | 38,000 | 38,000 | 37,000 | 37,000 | 18 |
| 2010/05/06 | 39,850 | 39,850 | 38,000 | 38,250 | 15 |
| 2010/04/30 | 39,000 | 39,900 | 37,350 | 39,900 | 43 |
| 2010/04/28 | 38,800 | 39,900 | 38,800 | 38,800 | 19 |
| 2010/04/27 | 41,800 | 41,800 | 40,900 | 40,900 | 16 |
| 2010/04/26 | 41,950 | 42,600 | 41,000 | 41,750 | 41 |
| 2010/04/23 | 40,000 | 40,000 | 39,000 | 40,000 | 16 |
| 2010/04/22 | 41,450 | 41,450 | 38,250 | 39,300 | 55 |
| 2010/04/21 | 38,600 | 43,300 | 38,600 | 42,300 | 56 |
| 2010/04/20 | 43,400 | 43,400 | 38,900 | 38,900 | 36 |
| 2010/04/19 | 38,600 | 43,300 | 38,600 | 42,000 | 30 |
| 2010/04/16 | 46,000 | 46,000 | 40,600 | 41,800 | 142 |
| 2010/04/15 | 39,500 | 45,300 | 39,500 | 45,300 | 164 |
| 2010/04/14 | 37,500 | 39,200 | 36,650 | 38,300 | 16 |
| 2010/04/13 | 39,000 | 39,600 | 37,100 | 37,500 | 37 |
| 2010/04/12 | 38,700 | 39,700 | 38,000 | 39,500 | 39 |
| 2010/04/09 | 39,800 | 39,800 | 37,150 | 38,000 | 72 |
| 2010/04/08 | 40,450 | 40,700 | 39,200 | 40,300 | 45 |
| 2010/04/07 | 40,450 | 42,400 | 40,450 | 42,400 | 57 |
| 2010/04/06 | 41,400 | 42,000 | 39,150 | 40,450 | 254 |
| 2010/04/05 | 44,900 | 44,900 | 43,000 | 44,900 | 369 |
| 2010/04/02 | 33,000 | 37,900 | 33,000 | 37,900 | 313 |
| 2010/04/01 | 31,000 | 31,000 | 30,900 | 30,900 | 7 |
| 2010/03/31 | 31,900 | 31,900 | 30,900 | 30,900 | 7 |
| 2010/03/30 | 30,200 | 30,200 | 30,100 | 30,100 | 16 |
| 2010/03/29 | 32,000 | 32,000 | 30,100 | 30,300 | 9 |
| 2010/03/26 | 31,600 | 32,200 | 30,300 | 32,200 | 18 |
| 2010/03/25 | 32,800 | 32,800 | 30,500 | 32,300 | 95 |
| 2010/03/24 | 30,000 | 34,900 | 30,000 | 34,900 | 197 |
| 2010/03/23 | 29,900 | 29,900 | 29,900 | 29,900 | 4 |
| 2010/03/19 | 29,900 | 29,900 | 29,900 | 29,900 | 2 |
| 2010/03/18 | 30,000 | 30,000 | 29,900 | 29,900 | 11 |
| 2010/03/17 | 29,600 | 29,800 | 29,600 | 29,800 | 3 |
| 2010/03/16 | 28,500 | 29,500 | 28,500 | 29,500 | 4 |
| 2010/03/15 | 28,010 | 28,300 | 27,710 | 28,300 | 30 |
| 2010/03/12 | 29,500 | 29,500 | 28,500 | 28,500 | 5 |
| 2010/03/11 | 29,100 | 29,100 | 29,100 | 29,100 | 1 |
| 2010/03/10 | 29,500 | 29,500 | 29,500 | 29,500 | 2 |
| 2010/03/09 | 29,000 | 29,500 | 29,000 | 29,500 | 5 |
| 2010/03/08 | 28,000 | 28,000 | 28,000 | 28,000 | 9 |
| 2010/03/05 | 28,700 | 28,700 | 27,710 | 27,710 | 20 |
| 2010/03/04 | 29,700 | 29,700 | 29,000 | 29,500 | 8 |
| 2010/03/03 | 31,200 | 31,200 | 30,000 | 30,000 | 15 |
| 2010/03/02 | 31,200 | 31,200 | 29,810 | 29,810 | 11 |
| 2010/03/01 | 31,000 | 31,200 | 30,500 | 31,200 | 15 |
| 2010/02/26 | 29,700 | 29,700 | 29,700 | 29,700 | 2 |
| 2010/02/25 | 30,750 | 31,300 | 29,600 | 29,600 | 12 |
| 2010/02/24 | 30,000 | 30,000 | 30,000 | 30,000 | 3 |
| 2010/02/23 | 28,010 | 30,500 | 28,010 | 29,500 | 17 |
| 2010/02/22 | 28,010 | 28,110 | 28,000 | 28,000 | 12 |
| 2010/02/19 | 28,010 | 28,010 | 28,010 | 28,010 | 1 |
| 2010/02/17 | 27,700 | 28,000 | 27,700 | 28,000 | 3 |
| 2010/02/15 | 27,700 | 27,700 | 27,700 | 27,700 | 3 |
| 2010/02/12 | 31,900 | 31,900 | 27,500 | 27,500 | 50 |
| 2010/02/10 | 28,550 | 28,550 | 28,550 | 28,550 | 5 |
| 2010/02/09 | 23,550 | 23,550 | 23,550 | 23,550 | 2 |
| 2010/02/08 | 24,000 | 24,000 | 23,500 | 23,800 | 4 |
| 2010/02/05 | 24,500 | 26,000 | 24,100 | 24,510 | 12 |
| 2010/02/04 | 23,500 | 23,500 | 23,500 | 23,500 | 2 |
| 2010/02/03 | 23,500 | 24,450 | 23,500 | 24,450 | 3 |
| 2010/02/02 | 24,820 | 24,820 | 23,500 | 23,500 | 11 |
| 2010/02/01 | 24,400 | 26,850 | 24,310 | 24,320 | 16 |
| 2010/01/29 | 25,400 | 25,400 | 23,110 | 23,900 | 24 |
| 2010/01/28 | 25,600 | 26,000 | 25,100 | 26,000 | 14 |
| 2010/01/27 | 29,100 | 32,200 | 27,600 | 27,600 | 55 |
| 2010/01/26 | 24,100 | 28,600 | 24,100 | 28,600 | 60 |
| 2010/01/25 | 21,800 | 23,600 | 21,800 | 23,600 | 7 |
| 2010/01/21 | 21,900 | 21,900 | 21,900 | 21,900 | 2 |
| 2010/01/20 | 22,800 | 23,300 | 21,800 | 21,800 | 4 |
| 2010/01/19 | 23,000 | 23,000 | 20,550 | 20,550 | 7 |
| 2010/01/18 | 22,990 | 23,000 | 22,990 | 23,000 | 14 |
| 2010/01/15 | 20,000 | 22,900 | 20,000 | 22,500 | 9 |
| 2010/01/14 | 20,000 | 20,000 | 20,000 | 20,000 | 1 |
| 2010/01/12 | 21,000 | 21,000 | 21,000 | 21,000 | 2 |
| 2010/01/08 | 20,600 | 20,600 | 20,600 | 20,600 | 1 |
| 2010/01/07 | 20,700 | 22,000 | 20,100 | 20,100 | 26 |
| 2010/01/06 | 19,800 | 19,800 | 19,800 | 19,800 | 1 |
| 2010/01/05 | 19,910 | 19,910 | 19,820 | 19,820 | 4 |
| 2010/01/04 | 20,200 | 20,200 | 19,910 | 19,910 | 12 |