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 |
|---|---|---|---|---|---|
| 2013/12/30 | 567 | 580 | 566 | 566 | 2,900 |
| 2013/12/27 | 579 | 585 | 560 | 564 | 6,100 |
| 2013/12/26 | 530 | 585 | 522 | 585 | 14,900 |
| 2013/12/25 | 510 | 530 | 496 | 515 | 15,200 |
| 2013/12/24 | 532 | 537 | 510 | 510 | 13,800 |
| 2013/12/20 | 596 | 600 | 525 | 542 | 34,000 |
| 2013/12/19 | 640 | 640 | 616 | 616 | 6,700 |
| 2013/12/18 | 651 | 663 | 650 | 650 | 5,600 |
| 2013/12/17 | 671 | 690 | 661 | 662 | 14,300 |
| 2013/12/16 | 708 | 760 | 652 | 691 | 37,600 |
| 2013/12/13 | 686 | 695 | 665 | 688 | 16,600 |
| 2013/12/12 | 697 | 701 | 682 | 700 | 6,400 |
| 2013/12/11 | 666 | 697 | 654 | 695 | 9,000 |
| 2013/12/10 | 683 | 687 | 660 | 666 | 10,700 |
| 2013/12/09 | 685 | 710 | 655 | 700 | 23,400 |
| 2013/12/06 | 645 | 750 | 644 | 695 | 52,400 |
| 2013/12/05 | 640 | 660 | 640 | 650 | 6,200 |
| 2013/12/04 | 665 | 665 | 647 | 650 | 7,100 |
| 2013/12/03 | 651 | 662 | 627 | 655 | 16,600 |
| 2013/12/02 | 700 | 740 | 671 | 681 | 47,500 |
| 2013/11/29 | 655 | 655 | 626 | 640 | 11,400 |
| 2013/11/28 | 690 | 698 | 652 | 660 | 8,000 |
| 2013/11/27 | 710 | 748 | 692 | 700 | 13,500 |
| 2013/11/26 | 687 | 730 | 665 | 710 | 22,600 |
| 2013/11/25 | 702 | 718 | 656 | 687 | 15,300 |
| 2013/11/22 | 750 | 775 | 681 | 714 | 65,100 |
| 2013/11/21 | 782 | 782 | 762 | 782 | 54,300 |
| 2013/11/20 | 591 | 682 | 591 | 682 | 26,200 |
| 2013/11/19 | 619 | 619 | 578 | 582 | 5,100 |
| 2013/11/18 | 549 | 648 | 525 | 625 | 25,200 |
| 2013/11/15 | 577 | 598 | 545 | 549 | 13,500 |
| 2013/11/14 | 611 | 611 | 546 | 587 | 21,400 |
| 2013/11/13 | 580 | 665 | 575 | 611 | 30,200 |
| 2013/11/12 | 515 | 615 | 515 | 574 | 75,100 |
| 2013/11/11 | 505 | 532 | 505 | 515 | 4,600 |
| 2013/11/08 | 500 | 524 | 500 | 505 | 4,500 |
| 2013/11/07 | 500 | 520 | 500 | 508 | 4,900 |
| 2013/11/06 | 504 | 515 | 477 | 500 | 2,700 |
| 2013/11/05 | 490 | 490 | 452 | 488 | 3,200 |
| 2013/11/01 | 517 | 517 | 472 | 500 | 7,200 |
| 2013/10/31 | 520 | 530 | 480 | 518 | 9,000 |
| 2013/10/30 | 585 | 585 | 510 | 520 | 20,000 |
| 2013/10/29 | 590 | 591 | 565 | 577 | 23,200 |
| 2013/10/29 | 1 -> 100.00 分割 | ||||
| 2013/10/28 | 56,100 | 66,800 | 55,100 | 62,500 | 614 |
| 2013/10/25 | 57,700 | 57,900 | 54,000 | 57,800 | 619 |
| 2013/10/24 | 51,000 | 60,300 | 51,000 | 59,700 | 1,240 |
| 2013/10/23 | 48,900 | 54,000 | 48,900 | 50,300 | 337 |
| 2013/10/22 | 48,000 | 51,900 | 48,000 | 48,800 | 110 |
| 2013/10/21 | 48,500 | 48,500 | 47,000 | 48,500 | 29 |
| 2013/10/18 | 48,150 | 48,150 | 45,000 | 46,250 | 83 |
| 2013/10/17 | 49,900 | 49,900 | 48,500 | 48,550 | 31 |
| 2013/10/16 | 49,150 | 53,600 | 47,500 | 48,600 | 190 |
| 2013/10/15 | 47,000 | 48,500 | 47,000 | 47,050 | 22 |
| 2013/10/11 | 48,400 | 48,750 | 47,100 | 47,550 | 56 |
| 2013/10/10 | 48,450 | 48,450 | 45,650 | 46,300 | 89 |
| 2013/10/09 | 45,000 | 48,900 | 44,500 | 48,800 | 99 |
| 2013/10/08 | 44,800 | 46,450 | 43,500 | 44,200 | 207 |
| 2013/10/07 | 44,800 | 49,000 | 44,100 | 49,000 | 200 |
| 2013/10/04 | 40,650 | 42,600 | 40,650 | 42,000 | 18 |
| 2013/10/03 | 41,000 | 42,600 | 41,000 | 42,600 | 47 |
| 2013/10/02 | 42,550 | 42,900 | 40,300 | 40,550 | 64 |
| 2013/10/01 | 43,850 | 44,000 | 42,750 | 42,900 | 38 |
| 2013/09/30 | 42,500 | 45,600 | 42,500 | 43,800 | 119 |
| 2013/09/27 | 42,600 | 43,700 | 42,200 | 42,200 | 43 |
| 2013/09/26 | 43,400 | 43,400 | 41,000 | 41,900 | 49 |
| 2013/09/25 | 40,250 | 46,000 | 40,250 | 42,000 | 172 |
| 2013/09/24 | 39,700 | 40,200 | 39,700 | 40,200 | 25 |
| 2013/09/20 | 39,100 | 39,700 | 39,100 | 39,700 | 20 |
| 2013/09/19 | 39,200 | 39,550 | 38,200 | 39,550 | 57 |
| 2013/09/18 | 40,500 | 41,000 | 39,100 | 39,300 | 74 |
| 2013/09/17 | 41,000 | 41,000 | 38,900 | 40,000 | 53 |
| 2013/09/13 | 39,500 | 42,500 | 39,000 | 41,100 | 88 |
| 2013/09/12 | 39,000 | 39,100 | 39,000 | 39,050 | 29 |
| 2013/09/11 | 38,550 | 39,100 | 37,000 | 39,000 | 15 |
| 2013/09/10 | 38,700 | 40,250 | 38,500 | 38,700 | 84 |
| 2013/09/09 | 38,600 | 40,650 | 38,600 | 40,000 | 62 |
| 2013/09/06 | 43,050 | 43,050 | 39,350 | 40,000 | 158 |
| 2013/09/05 | 44,000 | 44,000 | 43,000 | 43,050 | 19 |
| 2013/09/04 | 45,100 | 45,100 | 43,000 | 43,600 | 16 |
| 2013/09/03 | 44,200 | 46,200 | 43,900 | 46,000 | 115 |
| 2013/09/02 | 41,900 | 48,750 | 41,900 | 47,000 | 435 |
| 2013/08/30 | 40,000 | 41,850 | 40,000 | 41,750 | 52 |
| 2013/08/29 | 40,300 | 42,000 | 40,000 | 40,000 | 67 |
| 2013/08/28 | 40,900 | 41,300 | 40,100 | 40,100 | 47 |
| 2013/08/27 | 40,150 | 40,200 | 40,050 | 40,200 | 12 |
| 2013/08/26 | 40,950 | 41,800 | 40,000 | 40,100 | 44 |
| 2013/08/23 | 40,100 | 40,850 | 40,100 | 40,350 | 30 |
| 2013/08/22 | 39,800 | 41,000 | 39,800 | 40,000 | 32 |
| 2013/08/21 | 40,300 | 41,600 | 39,500 | 41,050 | 46 |
| 2013/08/20 | 42,500 | 42,500 | 40,500 | 41,500 | 78 |
| 2013/08/19 | 40,000 | 45,300 | 40,000 | 43,000 | 310 |
| 2013/08/16 | 38,000 | 39,000 | 37,300 | 38,300 | 14 |
| 2013/08/15 | 39,750 | 40,000 | 39,000 | 39,400 | 8 |
| 2013/08/14 | 40,000 | 41,650 | 37,050 | 39,050 | 96 |
| 2013/08/13 | 42,550 | 43,400 | 39,050 | 39,750 | 142 |
| 2013/08/12 | 37,650 | 43,250 | 37,650 | 43,250 | 124 |
| 2013/08/09 | 39,100 | 39,700 | 36,250 | 36,250 | 57 |
| 2013/08/08 | 42,000 | 42,000 | 39,000 | 39,100 | 80 |
| 2013/08/07 | 45,000 | 45,000 | 41,650 | 42,600 | 85 |
| 2013/08/06 | 51,000 | 51,600 | 44,000 | 45,000 | 736 |
| 2013/08/05 | 50,000 | 50,000 | 50,000 | 50,000 | 142 |
| 2013/08/02 | 38,600 | 43,000 | 38,000 | 43,000 | 173 |
| 2013/08/01 | 34,800 | 36,000 | 34,250 | 36,000 | 17 |
| 2013/07/31 | 34,550 | 35,650 | 34,300 | 34,600 | 21 |
| 2013/07/30 | 33,500 | 36,550 | 33,200 | 35,250 | 41 |
| 2013/07/29 | 37,750 | 37,750 | 34,200 | 34,200 | 34 |
| 2013/07/26 | 37,650 | 38,000 | 37,550 | 37,750 | 15 |
| 2013/07/25 | 37,550 | 38,350 | 37,000 | 38,350 | 37 |
| 2013/07/24 | 39,900 | 40,000 | 37,300 | 37,500 | 58 |
| 2013/07/23 | 38,000 | 38,000 | 36,650 | 37,100 | 22 |
| 2013/07/22 | 36,050 | 38,500 | 36,050 | 38,300 | 42 |
| 2013/07/19 | 36,850 | 40,700 | 36,500 | 36,750 | 158 |
| 2013/07/18 | 37,500 | 37,700 | 35,850 | 36,200 | 119 |
| 2013/07/17 | 38,900 | 38,900 | 36,300 | 37,100 | 44 |
| 2013/07/16 | 39,850 | 39,850 | 36,700 | 36,800 | 40 |
| 2013/07/12 | 39,450 | 39,850 | 39,000 | 39,000 | 43 |
| 2013/07/11 | 38,600 | 39,200 | 38,000 | 39,000 | 37 |
| 2013/07/10 | 40,700 | 41,900 | 38,500 | 38,600 | 64 |
| 2013/07/09 | 41,900 | 41,900 | 39,000 | 40,700 | 74 |
| 2013/07/08 | 44,700 | 44,700 | 40,650 | 41,200 | 164 |
| 2013/07/05 | 44,200 | 45,200 | 41,650 | 44,700 | 617 |
| 2013/07/04 | 47,000 | 47,000 | 47,000 | 47,000 | 66 |
| 2013/07/03 | 34,000 | 40,000 | 34,000 | 40,000 | 254 |
| 2013/07/02 | 34,400 | 34,500 | 33,000 | 33,000 | 25 |
| 2013/07/01 | 32,700 | 33,000 | 31,000 | 32,900 | 68 |
| 2013/06/28 | 31,050 | 34,500 | 31,050 | 33,400 | 19 |
| 2013/06/27 | 31,150 | 32,900 | 31,150 | 31,150 | 32 |
| 2013/06/26 | 32,000 | 36,750 | 31,000 | 31,000 | 151 |
| 2013/06/25 | 32,900 | 33,600 | 31,500 | 31,700 | 51 |
| 2013/06/24 | 35,850 | 36,450 | 34,850 | 35,000 | 19 |
| 2013/06/21 | 36,750 | 36,750 | 35,100 | 35,900 | 66 |
| 2013/06/20 | 37,300 | 37,300 | 36,100 | 36,800 | 60 |
| 2013/06/19 | 36,850 | 38,300 | 36,150 | 37,300 | 166 |
| 2013/06/18 | 37,800 | 39,150 | 36,900 | 38,250 | 457 |
| 2013/06/17 | 42,100 | 43,000 | 42,000 | 42,000 | 301 |
| 2013/06/14 | 56,900 | 58,100 | 47,400 | 48,700 | 268 |
| 2013/06/13 | 43,450 | 50,500 | 43,450 | 50,500 | 469 |
| 2013/06/12 | 41,000 | 44,500 | 40,600 | 43,450 | 51 |
| 2013/06/11 | 40,800 | 42,000 | 39,000 | 41,700 | 74 |
| 2013/06/10 | 36,400 | 40,800 | 36,400 | 40,800 | 125 |
| 2013/06/07 | 36,550 | 38,100 | 35,100 | 36,400 | 311 |
| 2013/06/06 | 54,100 | 54,500 | 42,100 | 42,100 | 789 |
| 2013/06/05 | 44,000 | 52,100 | 44,000 | 52,100 | 382 |
| 2013/06/04 | 47,500 | 47,500 | 43,050 | 45,100 | 154 |
| 2013/06/03 | 46,250 | 46,300 | 43,650 | 43,650 | 151 |
| 2013/05/31 | 48,200 | 51,000 | 46,250 | 46,250 | 398 |
| 2013/05/30 | 48,000 | 49,950 | 45,550 | 46,650 | 442 |
| 2013/05/29 | 51,500 | 52,900 | 46,000 | 46,600 | 685 |
| 2013/05/28 | 50,900 | 56,900 | 49,950 | 51,100 | 774 |
| 2013/05/27 | 55,000 | 56,000 | 50,700 | 51,400 | 908 |
| 2013/05/24 | 62,500 | 64,700 | 59,000 | 59,000 | 2,188 |
| 2013/05/23 | 104,000 | 104,000 | 74,000 | 74,000 | 2,266 |
| 2013/05/22 | 89,000 | 89,000 | 86,000 | 89,000 | 1,028 |
| 2013/05/21 | 70,000 | 74,000 | 68,000 | 74,000 | 1,198 |
| 2013/05/20 | 54,000 | 54,000 | 54,000 | 54,000 | 109 |
| 2013/05/17 | 47,000 | 47,000 | 47,000 | 47,000 | 99 |
| 2013/05/16 | 40,000 | 40,000 | 40,000 | 40,000 | 20 |
| 2013/05/15 | 28,000 | 33,000 | 27,990 | 33,000 | 535 |
| 2013/05/14 | 28,780 | 28,780 | 27,010 | 28,000 | 97 |
| 2013/05/13 | 26,050 | 29,600 | 26,050 | 27,800 | 73 |
| 2013/05/10 | 27,000 | 27,000 | 25,990 | 26,000 | 20 |
| 2013/05/09 | 26,990 | 27,000 | 26,500 | 26,500 | 18 |
| 2013/05/08 | 26,900 | 27,000 | 26,500 | 26,500 | 10 |
| 2013/05/07 | 27,040 | 27,040 | 26,300 | 26,410 | 25 |
| 2013/05/02 | 25,570 | 26,100 | 25,570 | 26,100 | 11 |
| 2013/05/01 | 26,500 | 27,100 | 26,000 | 26,000 | 24 |
| 2013/04/30 | 26,210 | 26,350 | 26,000 | 26,000 | 15 |
| 2013/04/26 | 26,400 | 27,490 | 25,710 | 26,400 | 29 |
| 2013/04/25 | 25,000 | 27,400 | 24,870 | 27,400 | 56 |
| 2013/04/24 | 24,600 | 25,300 | 24,600 | 24,610 | 29 |
| 2013/04/23 | 25,100 | 25,100 | 24,700 | 24,700 | 16 |
| 2013/04/22 | 24,750 | 25,750 | 24,750 | 24,800 | 14 |
| 2013/04/19 | 24,700 | 25,200 | 24,510 | 24,600 | 7 |
| 2013/04/18 | 24,100 | 24,700 | 24,100 | 24,700 | 4 |
| 2013/04/17 | 24,700 | 24,700 | 24,700 | 24,700 | 29 |
| 2013/04/16 | 24,700 | 24,700 | 24,670 | 24,700 | 12 |
| 2013/04/15 | 25,100 | 25,100 | 24,800 | 24,800 | 21 |
| 2013/04/12 | 25,010 | 25,020 | 25,010 | 25,020 | 4 |
| 2013/04/11 | 25,200 | 26,200 | 24,910 | 24,910 | 56 |
| 2013/04/10 | 24,900 | 24,900 | 24,850 | 24,850 | 7 |
| 2013/04/09 | 25,400 | 25,400 | 24,700 | 25,000 | 9 |
| 2013/04/08 | 24,600 | 25,500 | 24,600 | 25,500 | 26 |
| 2013/04/05 | 24,650 | 24,650 | 24,000 | 24,100 | 27 |
| 2013/04/04 | 24,010 | 24,900 | 23,010 | 24,650 | 98 |
| 2013/04/03 | 25,500 | 26,000 | 25,000 | 25,510 | 29 |
| 2013/04/02 | 28,200 | 28,200 | 25,200 | 26,000 | 72 |
| 2013/04/01 | 25,200 | 25,210 | 25,200 | 25,200 | 7 |
| 2013/03/29 | 25,200 | 26,300 | 24,050 | 26,300 | 42 |
| 2013/03/28 | 24,300 | 25,400 | 23,850 | 25,400 | 86 |
| 2013/03/27 | 22,720 | 24,450 | 22,210 | 24,300 | 233 |
| 2013/03/26 | 25,350 | 25,720 | 25,350 | 25,720 | 14 |
| 2013/03/25 | 26,400 | 26,510 | 25,320 | 26,060 | 151 |
| 2013/03/22 | 27,500 | 27,500 | 27,500 | 27,500 | 28 |
| 2013/03/21 | 27,360 | 27,700 | 27,200 | 27,200 | 23 |
| 2013/03/19 | 27,300 | 27,300 | 26,430 | 27,300 | 37 |
| 2013/03/18 | 26,410 | 27,960 | 26,400 | 27,960 | 43 |
| 2013/03/15 | 27,100 | 27,300 | 26,000 | 27,100 | 64 |
| 2013/03/14 | 27,800 | 27,960 | 27,700 | 27,960 | 6 |
| 2013/03/13 | 27,110 | 27,990 | 27,110 | 27,990 | 2 |
| 2013/03/12 | 27,090 | 27,210 | 27,050 | 27,110 | 50 |
| 2013/03/11 | 28,500 | 28,500 | 27,550 | 27,550 | 9 |
| 2013/03/08 | 27,600 | 28,600 | 27,300 | 28,600 | 61 |
| 2013/03/07 | 28,500 | 28,600 | 27,500 | 27,590 | 49 |
| 2013/03/06 | 27,520 | 28,500 | 27,500 | 28,400 | 50 |
| 2013/03/05 | 27,080 | 28,000 | 27,080 | 28,000 | 66 |
| 2013/03/04 | 29,480 | 30,200 | 26,510 | 28,000 | 165 |
| 2013/03/01 | 27,400 | 27,850 | 27,400 | 27,850 | 51 |
| 2013/02/28 | 27,300 | 27,300 | 26,700 | 27,300 | 39 |
| 2013/02/27 | 27,000 | 27,700 | 27,000 | 27,110 | 10 |
| 2013/02/26 | 27,850 | 27,850 | 26,850 | 26,900 | 27 |
| 2013/02/25 | 27,850 | 27,850 | 26,900 | 27,300 | 28 |
| 2013/02/22 | 27,000 | 27,850 | 26,500 | 27,850 | 20 |
| 2013/02/21 | 26,320 | 26,350 | 26,320 | 26,350 | 5 |
| 2013/02/20 | 27,000 | 28,490 | 26,800 | 27,950 | 63 |
| 2013/02/19 | 27,110 | 27,110 | 26,120 | 26,150 | 24 |
| 2013/02/18 | 25,110 | 25,110 | 25,110 | 25,110 | 2 |
| 2013/02/15 | 25,160 | 25,950 | 25,000 | 25,950 | 43 |
| 2013/02/14 | 25,500 | 26,000 | 25,150 | 26,000 | 18 |
| 2013/02/13 | 26,010 | 27,100 | 26,000 | 26,000 | 47 |
| 2013/02/12 | 26,300 | 26,300 | 25,110 | 26,000 | 41 |
| 2013/02/08 | 26,150 | 26,800 | 26,150 | 26,800 | 13 |
| 2013/02/07 | 28,200 | 28,800 | 27,650 | 27,650 | 23 |
| 2013/02/06 | 28,000 | 28,300 | 27,500 | 28,100 | 57 |
| 2013/02/05 | 26,000 | 27,950 | 26,000 | 27,940 | 59 |
| 2013/02/04 | 25,720 | 25,750 | 25,580 | 25,750 | 60 |
| 2013/02/01 | 25,760 | 29,600 | 25,610 | 25,700 | 240 |
| 2013/01/31 | 25,000 | 25,500 | 24,850 | 24,850 | 30 |
| 2013/01/30 | 24,500 | 25,000 | 24,500 | 24,900 | 77 |
| 2013/01/29 | 23,510 | 28,900 | 23,510 | 26,000 | 281 |
| 2013/01/28 | 24,000 | 24,000 | 23,200 | 23,900 | 45 |
| 2013/01/25 | 23,700 | 24,400 | 23,000 | 24,000 | 43 |
| 2013/01/24 | 23,600 | 23,600 | 23,600 | 23,600 | 5 |
| 2013/01/23 | 23,500 | 24,200 | 23,500 | 23,600 | 11 |
| 2013/01/22 | 23,200 | 23,500 | 23,100 | 23,300 | 21 |
| 2013/01/21 | 22,510 | 23,100 | 22,510 | 23,100 | 15 |
| 2013/01/18 | 23,290 | 23,290 | 23,290 | 23,290 | 3 |
| 2013/01/17 | 23,000 | 23,000 | 23,000 | 23,000 | 2 |
| 2013/01/16 | 23,100 | 23,100 | 22,500 | 22,510 | 40 |
| 2013/01/15 | 23,100 | 23,900 | 23,100 | 23,100 | 17 |
| 2013/01/11 | 24,500 | 24,500 | 22,600 | 23,100 | 27 |
| 2013/01/10 | 24,500 | 24,500 | 24,500 | 24,500 | 4 |
| 2013/01/09 | 24,400 | 24,500 | 23,900 | 23,900 | 6 |
| 2013/01/08 | 23,370 | 23,990 | 23,370 | 23,990 | 7 |
| 2013/01/07 | 23,300 | 23,450 | 23,300 | 23,370 | 13 |
| 2013/01/04 | 22,900 | 23,500 | 22,900 | 23,300 | 5 |