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 |
|---|---|---|---|---|---|
| 2011/12/30 | 27,000 | 27,000 | 25,870 | 26,500 | 13 |
| 2011/12/29 | 26,100 | 27,000 | 25,950 | 27,000 | 7 |
| 2011/12/28 | 26,620 | 26,620 | 26,100 | 26,100 | 10 |
| 2011/12/27 | 28,680 | 28,680 | 26,890 | 26,890 | 34 |
| 2011/12/26 | 27,650 | 28,680 | 27,650 | 28,680 | 41 |
| 2011/12/22 | 26,100 | 26,150 | 25,990 | 26,150 | 29 |
| 2011/12/21 | 27,100 | 27,150 | 27,010 | 27,100 | 13 |
| 2011/12/20 | 27,470 | 27,470 | 27,100 | 27,100 | 11 |
| 2011/12/19 | 28,100 | 28,100 | 27,460 | 27,970 | 10 |
| 2011/12/16 | 28,200 | 28,200 | 28,130 | 28,130 | 14 |
| 2011/12/15 | 28,810 | 29,000 | 28,140 | 28,140 | 18 |
| 2011/12/14 | 29,900 | 30,150 | 29,000 | 29,000 | 18 |
| 2011/12/13 | 29,420 | 29,910 | 29,100 | 29,900 | 37 |
| 2011/12/12 | 29,400 | 30,200 | 29,400 | 29,410 | 189 |
| 2011/12/09 | 32,650 | 34,000 | 32,600 | 33,400 | 9 |
| 2011/12/08 | 34,500 | 35,700 | 34,300 | 34,400 | 27 |
| 2011/12/07 | 33,200 | 34,950 | 33,000 | 34,950 | 31 |
| 2011/12/06 | 33,650 | 35,000 | 32,500 | 33,200 | 54 |
| 2011/12/05 | 31,500 | 34,400 | 31,050 | 34,400 | 50 |
| 2011/12/02 | 30,000 | 30,950 | 29,110 | 30,950 | 21 |
| 2011/12/01 | 29,800 | 30,000 | 29,790 | 30,000 | 8 |
| 2011/11/30 | 29,010 | 29,010 | 29,000 | 29,000 | 2 |
| 2011/11/29 | 29,000 | 29,000 | 29,000 | 29,000 | 2 |
| 2011/11/28 | 29,000 | 29,000 | 29,000 | 29,000 | 10 |
| 2011/11/25 | 28,000 | 29,000 | 27,500 | 29,000 | 10 |
| 2011/11/24 | 28,850 | 28,850 | 28,000 | 28,000 | 5 |
| 2011/11/22 | 26,210 | 27,850 | 26,210 | 27,850 | 10 |
| 2011/11/21 | 29,010 | 29,010 | 27,010 | 27,010 | 42 |
| 2011/11/18 | 29,600 | 29,600 | 29,100 | 29,100 | 6 |
| 2011/11/17 | 30,150 | 30,500 | 29,300 | 30,500 | 9 |
| 2011/11/16 | 30,600 | 30,600 | 30,600 | 30,600 | 2 |
| 2011/11/15 | 31,700 | 31,700 | 30,700 | 30,700 | 3 |
| 2011/11/14 | 30,250 | 30,600 | 30,250 | 30,500 | 8 |
| 2011/11/11 | 30,700 | 30,700 | 29,790 | 29,790 | 2 |
| 2011/11/10 | 30,700 | 30,750 | 30,600 | 30,750 | 9 |
| 2011/11/09 | 31,300 | 31,300 | 31,300 | 31,300 | 2 |
| 2011/11/08 | 33,000 | 33,000 | 30,900 | 31,300 | 17 |
| 2011/11/07 | 30,600 | 30,600 | 30,600 | 30,600 | 4 |
| 2011/11/04 | 30,600 | 30,600 | 30,600 | 30,600 | 2 |
| 2011/11/02 | 32,000 | 32,000 | 30,750 | 30,750 | 12 |
| 2011/11/01 | 32,000 | 32,000 | 32,000 | 32,000 | 11 |
| 2011/10/31 | 32,000 | 32,000 | 31,700 | 32,000 | 8 |
| 2011/10/28 | 32,000 | 32,000 | 31,300 | 32,000 | 29 |
| 2011/10/27 | 31,900 | 31,900 | 31,800 | 31,800 | 5 |
| 2011/10/26 | 31,450 | 31,450 | 30,500 | 30,500 | 10 |
| 2011/10/25 | 31,900 | 31,900 | 30,750 | 30,750 | 18 |
| 2011/10/24 | 30,550 | 31,700 | 30,550 | 31,700 | 18 |
| 2011/10/21 | 31,000 | 31,200 | 31,000 | 31,200 | 7 |
| 2011/10/20 | 32,000 | 32,000 | 31,000 | 31,000 | 23 |
| 2011/10/19 | 32,900 | 33,600 | 32,000 | 32,000 | 48 |
| 2011/10/18 | 33,900 | 34,000 | 32,200 | 32,850 | 44 |
| 2011/10/17 | 33,200 | 33,200 | 31,800 | 31,800 | 7 |
| 2011/10/14 | 31,300 | 31,800 | 30,950 | 31,800 | 27 |
| 2011/10/13 | 31,000 | 33,200 | 31,000 | 31,300 | 64 |
| 2011/10/12 | 33,100 | 33,500 | 31,200 | 32,200 | 54 |
| 2011/10/11 | 35,200 | 35,200 | 33,500 | 33,800 | 39 |
| 2011/10/07 | 35,600 | 36,900 | 33,450 | 36,900 | 52 |
| 2011/10/06 | 37,100 | 38,800 | 33,500 | 35,500 | 212 |
| 2011/10/05 | 29,600 | 32,200 | 29,100 | 32,200 | 255 |
| 2011/10/04 | 28,010 | 28,010 | 27,200 | 27,200 | 11 |
| 2011/10/03 | 28,500 | 30,050 | 28,010 | 28,060 | 42 |
| 2011/09/30 | 28,510 | 28,510 | 28,060 | 28,500 | 22 |
| 2011/09/29 | 30,450 | 30,450 | 28,000 | 28,000 | 33 |
| 2011/09/28 | 29,100 | 30,000 | 28,130 | 30,000 | 45 |
| 2011/09/27 | 30,100 | 30,150 | 29,100 | 29,100 | 35 |
| 2011/09/26 | 31,600 | 31,650 | 30,000 | 30,000 | 29 |
| 2011/09/22 | 31,500 | 33,500 | 31,500 | 31,550 | 25 |
| 2011/09/21 | 32,500 | 33,000 | 32,000 | 32,500 | 24 |
| 2011/09/20 | 34,400 | 34,400 | 32,300 | 32,500 | 108 |
| 2011/09/16 | 34,700 | 37,400 | 34,100 | 35,100 | 44 |
| 2011/09/15 | 34,000 | 35,200 | 33,000 | 34,000 | 120 |
| 2011/09/14 | 34,750 | 37,900 | 33,300 | 34,700 | 218 |
| 2011/09/13 | 34,700 | 37,500 | 34,000 | 34,700 | 729 |
| 2011/09/12 | 41,000 | 41,000 | 41,000 | 41,000 | 4 |
| 2011/09/09 | 45,350 | 49,000 | 44,600 | 48,000 | 84 |
| 2011/09/08 | 46,450 | 46,450 | 43,950 | 43,950 | 43 |
| 2011/09/07 | 47,800 | 47,800 | 45,150 | 46,450 | 65 |
| 2011/09/06 | 45,100 | 48,900 | 43,650 | 48,500 | 187 |
| 2011/09/05 | 51,600 | 51,700 | 46,200 | 47,200 | 245 |
| 2011/09/02 | 56,000 | 56,000 | 45,800 | 50,800 | 1,059 |
| 2011/09/01 | 47,400 | 53,000 | 46,800 | 53,000 | 936 |
| 2011/08/31 | 49,950 | 49,950 | 45,750 | 46,000 | 714 |
| 2011/08/30 | 42,950 | 42,950 | 42,950 | 42,950 | 11 |
| 2011/08/29 | 31,600 | 38,600 | 31,600 | 35,950 | 46 |
| 2011/08/26 | 32,300 | 32,300 | 31,600 | 31,600 | 2 |
| 2011/08/25 | 31,500 | 31,500 | 30,800 | 30,800 | 6 |
| 2011/08/24 | 32,000 | 32,200 | 32,000 | 32,000 | 14 |
| 2011/08/23 | 32,500 | 33,200 | 32,100 | 32,700 | 11 |
| 2011/08/22 | 35,300 | 35,800 | 33,200 | 33,200 | 25 |
| 2011/08/19 | 37,000 | 37,000 | 34,800 | 36,000 | 20 |
| 2011/08/18 | 36,100 | 38,500 | 35,800 | 38,500 | 14 |
| 2011/08/17 | 37,800 | 37,800 | 36,700 | 37,000 | 9 |
| 2011/08/16 | 37,400 | 38,650 | 36,700 | 37,000 | 21 |
| 2011/08/15 | 0 | 0 | 0 | 35,700 | 0 |
| 2011/08/12 | 38,150 | 38,300 | 35,300 | 35,700 | 28 |
| 2011/08/11 | 35,500 | 37,100 | 34,500 | 36,050 | 39 |
| 2011/08/10 | 33,700 | 38,900 | 33,700 | 38,900 | 52 |
| 2011/08/09 | 33,500 | 33,500 | 28,800 | 32,000 | 86 |
| 2011/08/08 | 38,000 | 38,000 | 32,800 | 33,450 | 47 |
| 2011/08/05 | 39,000 | 39,000 | 38,000 | 38,000 | 19 |
| 2011/08/04 | 40,800 | 41,150 | 40,050 | 40,050 | 21 |
| 2011/08/03 | 42,750 | 42,750 | 40,100 | 41,200 | 45 |
| 2011/08/02 | 41,400 | 47,000 | 40,000 | 42,750 | 170 |
| 2011/08/01 | 39,950 | 41,000 | 39,950 | 40,000 | 10 |
| 2011/07/29 | 38,400 | 39,900 | 38,050 | 39,900 | 22 |
| 2011/07/28 | 39,500 | 39,500 | 38,500 | 39,000 | 22 |
| 2011/07/27 | 41,500 | 41,500 | 39,600 | 39,800 | 19 |
| 2011/07/26 | 39,500 | 40,050 | 39,500 | 40,000 | 33 |
| 2011/07/25 | 40,100 | 40,800 | 40,000 | 40,000 | 28 |
| 2011/07/22 | 41,200 | 42,000 | 40,700 | 40,800 | 30 |
| 2011/07/21 | 43,400 | 43,500 | 40,100 | 41,900 | 59 |
| 2011/07/20 | 43,800 | 44,400 | 43,600 | 43,600 | 15 |
| 2011/07/19 | 46,000 | 46,000 | 43,150 | 44,400 | 17 |
| 2011/07/15 | 43,000 | 47,400 | 43,000 | 46,000 | 57 |
| 2011/07/14 | 45,850 | 46,000 | 43,700 | 44,000 | 41 |
| 2011/07/13 | 45,000 | 45,000 | 41,300 | 44,750 | 41 |
| 2011/07/12 | 46,300 | 46,300 | 45,000 | 45,000 | 36 |
| 2011/07/11 | 46,000 | 46,350 | 46,000 | 46,300 | 21 |
| 2011/07/08 | 46,500 | 46,500 | 46,200 | 46,200 | 7 |
| 2011/07/07 | 45,100 | 45,800 | 45,000 | 45,600 | 23 |
| 2011/07/06 | 45,800 | 45,800 | 45,650 | 45,650 | 10 |
| 2011/07/05 | 46,000 | 46,300 | 45,200 | 45,850 | 8 |
| 2011/07/04 | 44,500 | 47,000 | 44,450 | 45,950 | 36 |
| 2011/07/01 | 46,250 | 47,000 | 45,800 | 45,900 | 28 |
| 2011/06/30 | 47,000 | 47,000 | 44,300 | 46,250 | 37 |
| 2011/06/29 | 47,050 | 47,500 | 47,000 | 47,000 | 20 |
| 2011/06/28 | 47,500 | 47,500 | 47,000 | 47,450 | 28 |
| 2011/06/27 | 47,550 | 47,850 | 47,500 | 47,500 | 6 |
| 2011/06/24 | 46,700 | 47,200 | 46,700 | 47,050 | 14 |
| 2011/06/23 | 47,500 | 47,500 | 45,600 | 46,600 | 32 |
| 2011/06/22 | 47,800 | 50,500 | 46,200 | 47,600 | 53 |
| 2011/06/21 | 47,600 | 49,000 | 47,350 | 48,500 | 64 |
| 2011/06/20 | 51,900 | 53,400 | 50,000 | 50,000 | 184 |
| 2011/06/17 | 50,500 | 51,500 | 48,500 | 50,900 | 183 |
| 2011/06/16 | 52,000 | 52,000 | 50,000 | 51,500 | 213 |
| 2011/06/15 | 55,100 | 55,700 | 52,600 | 54,000 | 275 |
| 2011/06/14 | 61,000 | 63,400 | 53,900 | 55,700 | 481 |
| 2011/06/13 | 62,200 | 69,100 | 58,300 | 62,000 | 1,253 |
| 2011/06/10 | 70,700 | 70,700 | 70,700 | 70,700 | 173 |
| 2011/06/09 | 60,700 | 60,700 | 58,200 | 60,700 | 232 |
| 2011/06/08 | 51,100 | 57,400 | 50,000 | 50,700 | 284 |
| 2011/06/07 | 59,000 | 66,000 | 46,600 | 51,600 | 1,352 |
| 2011/06/06 | 56,000 | 56,000 | 56,000 | 56,000 | 63 |
| 2011/06/03 | 44,800 | 49,000 | 44,800 | 49,000 | 210 |
| 2011/06/02 | 41,900 | 42,000 | 41,900 | 42,000 | 6 |
| 2011/06/01 | 42,900 | 43,850 | 41,900 | 41,900 | 14 |
| 2011/05/31 | 43,750 | 43,900 | 41,900 | 41,900 | 27 |
| 2011/05/30 | 40,400 | 41,500 | 37,800 | 40,250 | 55 |
| 2011/05/27 | 43,700 | 43,700 | 41,750 | 41,800 | 8 |
| 2011/05/26 | 41,400 | 43,900 | 41,350 | 43,000 | 29 |
| 2011/05/25 | 42,350 | 42,350 | 41,300 | 41,300 | 17 |
| 2011/05/24 | 43,100 | 43,750 | 41,000 | 43,750 | 37 |
| 2011/05/23 | 43,400 | 43,900 | 38,850 | 43,800 | 95 |
| 2011/05/20 | 37,850 | 37,850 | 37,850 | 37,850 | 1 |
| 2011/05/19 | 40,400 | 40,400 | 37,850 | 37,850 | 10 |
| 2011/05/18 | 39,800 | 40,500 | 39,750 | 40,000 | 14 |
| 2011/05/17 | 37,500 | 39,000 | 35,650 | 38,400 | 17 |
| 2011/05/16 | 39,600 | 40,000 | 36,800 | 37,500 | 28 |
| 2011/05/13 | 42,000 | 42,000 | 41,000 | 41,000 | 30 |
| 2011/05/12 | 42,150 | 43,500 | 42,100 | 42,100 | 21 |
| 2011/05/11 | 42,600 | 43,300 | 42,250 | 42,250 | 36 |
| 2011/05/10 | 45,000 | 45,500 | 43,200 | 43,300 | 25 |
| 2011/05/09 | 44,750 | 46,000 | 42,000 | 46,000 | 50 |
| 2011/05/06 | 43,200 | 44,750 | 41,100 | 44,750 | 70 |
| 2011/05/02 | 47,700 | 48,500 | 44,000 | 46,000 | 243 |
| 2011/04/28 | 47,700 | 48,400 | 43,500 | 48,400 | 441 |
| 2011/04/27 | 36,400 | 41,400 | 35,700 | 41,400 | 238 |
| 2011/04/26 | 34,600 | 35,750 | 34,200 | 34,400 | 30 |
| 2011/04/25 | 35,900 | 38,450 | 33,000 | 33,900 | 285 |
| 2011/04/22 | 33,950 | 39,300 | 33,300 | 37,800 | 227 |
| 2011/04/21 | 36,050 | 37,450 | 36,000 | 37,450 | 101 |
| 2011/04/20 | 31,400 | 31,900 | 30,450 | 30,450 | 13 |
| 2011/04/19 | 30,700 | 30,700 | 29,300 | 30,700 | 15 |
| 2011/04/18 | 31,800 | 32,500 | 30,650 | 30,650 | 14 |
| 2011/04/15 | 30,100 | 31,700 | 30,100 | 30,450 | 20 |
| 2011/04/14 | 29,300 | 30,050 | 29,300 | 30,050 | 9 |
| 2011/04/13 | 29,600 | 29,600 | 27,500 | 29,200 | 11 |
| 2011/04/12 | 30,000 | 30,100 | 30,000 | 30,100 | 29 |
| 2011/04/11 | 31,400 | 31,400 | 31,400 | 31,400 | 7 |
| 2011/04/08 | 29,750 | 30,000 | 29,750 | 30,000 | 3 |
| 2011/04/07 | 31,000 | 31,000 | 30,000 | 30,700 | 37 |
| 2011/04/06 | 30,200 | 32,300 | 30,200 | 31,700 | 24 |
| 2011/04/05 | 32,700 | 32,700 | 30,200 | 30,300 | 46 |
| 2011/04/04 | 32,500 | 33,350 | 32,500 | 32,700 | 24 |
| 2011/04/01 | 32,500 | 33,900 | 32,400 | 33,000 | 18 |
| 2011/03/31 | 32,900 | 33,600 | 32,400 | 32,400 | 33 |
| 2011/03/30 | 34,700 | 36,000 | 32,300 | 33,600 | 108 |
| 2011/03/29 | 30,050 | 32,000 | 30,050 | 31,950 | 42 |
| 2011/03/28 | 32,300 | 33,100 | 29,400 | 29,620 | 63 |
| 2011/03/25 | 33,850 | 34,900 | 32,100 | 33,500 | 71 |
| 2011/03/24 | 37,700 | 37,700 | 35,250 | 35,250 | 18 |
| 2011/03/23 | 38,150 | 38,150 | 35,050 | 35,600 | 147 |
| 2011/03/22 | 37,300 | 38,900 | 36,600 | 37,900 | 203 |
| 2011/03/18 | 28,570 | 33,800 | 28,000 | 33,800 | 287 |
| 2011/03/17 | 32,000 | 32,000 | 29,000 | 29,070 | 153 |
| 2011/03/16 | 33,000 | 34,100 | 33,000 | 33,000 | 536 |
| 2011/03/15 | 40,000 | 40,000 | 40,000 | 40,000 | 15 |
| 2011/03/14 | 50,000 | 50,000 | 50,000 | 50,000 | 12 |
| 2011/03/11 | 55,500 | 64,400 | 53,500 | 61,000 | 90 |
| 2011/03/10 | 55,600 | 56,500 | 50,000 | 56,300 | 129 |
| 2011/03/09 | 65,000 | 66,800 | 58,000 | 58,300 | 334 |
| 2011/03/08 | 62,000 | 71,000 | 62,000 | 68,000 | 570 |
| 2011/03/07 | 52,000 | 61,000 | 52,000 | 61,000 | 165 |
| 2011/03/04 | 49,000 | 53,300 | 49,000 | 50,500 | 51 |
| 2011/03/03 | 51,600 | 51,600 | 48,700 | 48,800 | 70 |
| 2011/03/02 | 53,600 | 53,600 | 52,600 | 52,600 | 10 |
| 2011/03/01 | 50,500 | 52,600 | 50,500 | 52,600 | 31 |
| 2011/02/28 | 50,900 | 55,000 | 50,000 | 50,300 | 125 |
| 2011/02/25 | 48,400 | 50,500 | 47,400 | 48,000 | 51 |
| 2011/02/24 | 49,800 | 53,800 | 49,000 | 49,800 | 158 |
| 2011/02/23 | 52,500 | 62,500 | 51,000 | 53,800 | 606 |
| 2011/02/22 | 47,600 | 52,500 | 47,500 | 52,500 | 245 |
| 2011/02/21 | 40,500 | 46,950 | 40,500 | 45,500 | 193 |
| 2011/02/18 | 39,300 | 40,300 | 38,650 | 40,300 | 39 |
| 2011/02/17 | 39,150 | 39,200 | 39,150 | 39,200 | 2 |
| 2011/02/16 | 40,100 | 40,100 | 39,100 | 39,100 | 16 |
| 2011/02/15 | 39,650 | 40,100 | 39,650 | 40,100 | 10 |
| 2011/02/14 | 39,000 | 39,600 | 39,000 | 39,600 | 8 |
| 2011/02/10 | 38,450 | 38,500 | 38,000 | 38,000 | 7 |
| 2011/02/09 | 38,200 | 38,200 | 38,200 | 38,200 | 2 |
| 2011/02/08 | 38,300 | 38,300 | 38,300 | 38,300 | 1 |
| 2011/02/07 | 37,000 | 37,100 | 37,000 | 37,100 | 2 |
| 2011/02/04 | 37,200 | 37,200 | 37,100 | 37,100 | 4 |
| 2011/02/03 | 37,500 | 37,500 | 37,000 | 37,000 | 2 |
| 2011/02/02 | 37,100 | 38,000 | 37,100 | 38,000 | 8 |
| 2011/02/01 | 37,550 | 37,550 | 37,550 | 37,550 | 5 |
| 2011/01/31 | 37,000 | 38,200 | 37,000 | 37,550 | 13 |
| 2011/01/28 | 38,500 | 38,950 | 37,300 | 37,750 | 17 |
| 2011/01/27 | 37,200 | 37,200 | 37,000 | 37,100 | 44 |
| 2011/01/26 | 37,000 | 37,200 | 37,000 | 37,200 | 11 |
| 2011/01/25 | 37,300 | 38,900 | 37,300 | 37,700 | 15 |
| 2011/01/24 | 37,200 | 37,200 | 37,100 | 37,100 | 8 |
| 2011/01/21 | 40,300 | 40,300 | 37,500 | 37,550 | 71 |
| 2011/01/20 | 41,400 | 41,400 | 39,300 | 40,200 | 6 |
| 2011/01/19 | 43,450 | 43,500 | 42,000 | 42,000 | 12 |
| 2011/01/18 | 41,200 | 43,000 | 41,200 | 42,100 | 15 |
| 2011/01/17 | 43,500 | 45,700 | 43,000 | 43,000 | 81 |
| 2011/01/14 | 39,050 | 43,950 | 39,050 | 43,950 | 29 |
| 2011/01/13 | 38,000 | 41,100 | 38,000 | 41,000 | 39 |
| 2011/01/12 | 37,500 | 37,500 | 37,000 | 37,500 | 14 |
| 2011/01/11 | 37,800 | 38,500 | 37,800 | 37,800 | 12 |
| 2011/01/07 | 38,500 | 39,200 | 38,000 | 39,200 | 111 |
| 2011/01/06 | 43,000 | 43,000 | 38,900 | 39,900 | 183 |
| 2011/01/05 | 42,000 | 42,000 | 42,000 | 42,000 | 193 |
| 2011/01/04 | 35,950 | 36,200 | 34,250 | 35,000 | 57 |