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 |
---|---|---|---|---|---|
2015/12/30 | 525 | 525 | 509 | 518 | 9,700 |
2015/12/29 | 514 | 525 | 502 | 523 | 9,100 |
2015/12/28 | 493 | 515 | 488 | 513 | 21,100 |
2015/12/25 | 503 | 512 | 485 | 487 | 35,700 |
2015/12/24 | 529 | 534 | 500 | 500 | 98,600 |
2015/12/22 | 699 | 704 | 553 | 559 | 389,500 |
2015/12/21 | 609 | 609 | 609 | 609 | 85,800 |
2015/12/18 | 514 | 514 | 505 | 509 | 2,400 |
2015/12/17 | 508 | 518 | 500 | 505 | 9,300 |
2015/12/16 | 525 | 531 | 515 | 515 | 6,200 |
2015/12/15 | 535 | 535 | 522 | 522 | 13,000 |
2015/12/14 | 521 | 549 | 520 | 545 | 49,600 |
2015/12/11 | 590 | 608 | 575 | 589 | 10,800 |
2015/12/10 | 616 | 616 | 591 | 597 | 9,000 |
2015/12/09 | 590 | 635 | 571 | 614 | 24,000 |
2015/12/08 | 654 | 670 | 573 | 584 | 83,000 |
2015/12/07 | 550 | 639 | 550 | 639 | 61,500 |
2015/12/04 | 567 | 567 | 525 | 539 | 23,700 |
2015/12/03 | 515 | 594 | 512 | 560 | 32,800 |
2015/12/02 | 501 | 514 | 501 | 513 | 5,500 |
2015/12/01 | 500 | 502 | 496 | 501 | 4,000 |
2015/11/30 | 503 | 507 | 498 | 500 | 2,500 |
2015/11/27 | 500 | 506 | 491 | 500 | 4,000 |
2015/11/26 | 517 | 519 | 498 | 503 | 8,600 |
2015/11/25 | 512 | 525 | 497 | 505 | 4,100 |
2015/11/24 | 492 | 517 | 492 | 514 | 5,700 |
2015/11/20 | 502 | 503 | 492 | 492 | 1,600 |
2015/11/19 | 485 | 495 | 470 | 495 | 4,800 |
2015/11/18 | 489 | 489 | 483 | 487 | 1,600 |
2015/11/17 | 500 | 500 | 470 | 485 | 5,500 |
2015/11/16 | 505 | 505 | 492 | 500 | 900 |
2015/11/13 | 510 | 514 | 496 | 504 | 18,500 |
2015/11/12 | 526 | 526 | 516 | 521 | 2,000 |
2015/11/11 | 525 | 529 | 525 | 527 | 2,000 |
2015/11/10 | 529 | 530 | 526 | 526 | 2,600 |
2015/11/09 | 527 | 540 | 527 | 538 | 1,800 |
2015/11/06 | 520 | 526 | 513 | 526 | 3,300 |
2015/11/05 | 514 | 532 | 514 | 520 | 2,500 |
2015/11/04 | 517 | 524 | 517 | 524 | 1,500 |
2015/11/02 | 538 | 544 | 507 | 520 | 7,600 |
2015/10/30 | 530 | 541 | 530 | 539 | 3,200 |
2015/10/29 | 540 | 545 | 535 | 535 | 7,100 |
2015/10/28 | 552 | 590 | 538 | 542 | 13,000 |
2015/10/27 | 554 | 554 | 542 | 543 | 1,600 |
2015/10/26 | 553 | 554 | 543 | 544 | 4,400 |
2015/10/23 | 540 | 548 | 535 | 537 | 4,400 |
2015/10/22 | 546 | 548 | 533 | 535 | 4,500 |
2015/10/21 | 540 | 547 | 534 | 536 | 2,200 |
2015/10/20 | 562 | 562 | 536 | 545 | 8,000 |
2015/10/19 | 572 | 572 | 542 | 554 | 12,800 |
2015/10/16 | 570 | 583 | 532 | 542 | 29,800 |
2015/10/15 | 564 | 583 | 535 | 569 | 41,100 |
2015/10/14 | 638 | 697 | 591 | 592 | 259,800 |
2015/10/13 | 513 | 608 | 513 | 608 | 140,200 |
2015/10/09 | 517 | 523 | 490 | 508 | 21,400 |
2015/10/08 | 511 | 562 | 511 | 517 | 69,800 |
2015/10/07 | 480 | 548 | 480 | 495 | 166,400 |
2015/10/06 | 479 | 480 | 465 | 468 | 10,300 |
2015/10/05 | 452 | 472 | 452 | 467 | 9,300 |
2015/10/02 | 455 | 455 | 441 | 452 | 6,300 |
2015/10/01 | 445 | 457 | 438 | 453 | 17,300 |
2015/09/30 | 450 | 459 | 444 | 444 | 6,900 |
2015/09/29 | 461 | 463 | 442 | 442 | 8,900 |
2015/09/28 | 492 | 492 | 462 | 462 | 7,500 |
2015/09/25 | 482 | 490 | 468 | 476 | 4,200 |
2015/09/24 | 504 | 504 | 479 | 483 | 16,400 |
2015/09/18 | 504 | 515 | 504 | 506 | 5,600 |
2015/09/17 | 518 | 518 | 500 | 506 | 12,000 |
2015/09/16 | 531 | 531 | 511 | 513 | 11,600 |
2015/09/15 | 548 | 561 | 532 | 532 | 9,100 |
2015/09/14 | 560 | 560 | 538 | 541 | 27,100 |
2015/09/11 | 586 | 612 | 573 | 600 | 7,800 |
2015/09/10 | 556 | 580 | 556 | 563 | 2,900 |
2015/09/09 | 557 | 591 | 557 | 586 | 2,000 |
2015/09/08 | 561 | 561 | 540 | 546 | 4,000 |
2015/09/07 | 558 | 573 | 550 | 561 | 9,500 |
2015/09/04 | 605 | 606 | 562 | 599 | 8,200 |
2015/09/03 | 620 | 630 | 620 | 630 | 900 |
2015/09/02 | 590 | 621 | 590 | 610 | 5,700 |
2015/09/01 | 619 | 649 | 610 | 630 | 7,700 |
2015/08/31 | 629 | 629 | 611 | 620 | 9,600 |
2015/08/28 | 597 | 635 | 597 | 630 | 9,300 |
2015/08/27 | 650 | 650 | 582 | 607 | 3,500 |
2015/08/26 | 540 | 601 | 540 | 600 | 19,500 |
2015/08/25 | 528 | 610 | 528 | 560 | 17,900 |
2015/08/24 | 690 | 700 | 628 | 628 | 31,900 |
2015/08/21 | 701 | 710 | 690 | 700 | 8,400 |
2015/08/20 | 721 | 723 | 703 | 710 | 3,100 |
2015/08/19 | 731 | 733 | 725 | 729 | 2,400 |
2015/08/18 | 750 | 750 | 726 | 733 | 1,800 |
2015/08/17 | 746 | 749 | 740 | 743 | 1,500 |
2015/08/14 | 753 | 753 | 731 | 748 | 1,600 |
2015/08/13 | 770 | 770 | 751 | 755 | 2,000 |
2015/08/12 | 770 | 770 | 760 | 770 | 2,100 |
2015/08/11 | 770 | 779 | 770 | 770 | 1,100 |
2015/08/10 | 770 | 770 | 770 | 770 | 500 |
2015/08/07 | 779 | 780 | 775 | 775 | 600 |
2015/08/06 | 785 | 785 | 773 | 773 | 700 |
2015/08/05 | 786 | 786 | 767 | 778 | 4,200 |
2015/08/04 | 783 | 786 | 780 | 780 | 2,100 |
2015/08/03 | 792 | 794 | 781 | 794 | 1,600 |
2015/07/31 | 789 | 799 | 788 | 792 | 3,000 |
2015/07/30 | 797 | 800 | 792 | 798 | 1,200 |
2015/07/29 | 793 | 802 | 791 | 797 | 4,000 |
2015/07/28 | 797 | 804 | 791 | 803 | 1,500 |
2015/07/27 | 802 | 813 | 800 | 803 | 5,400 |
2015/07/24 | 791 | 795 | 788 | 790 | 3,300 |
2015/07/23 | 792 | 796 | 790 | 791 | 2,700 |
2015/07/22 | 795 | 795 | 790 | 792 | 1,200 |
2015/07/21 | 813 | 813 | 792 | 795 | 7,400 |
2015/07/17 | 804 | 816 | 804 | 813 | 1,800 |
2015/07/16 | 816 | 816 | 804 | 807 | 2,800 |
2015/07/15 | 800 | 809 | 795 | 800 | 5,800 |
2015/07/14 | 752 | 785 | 750 | 785 | 10,400 |
2015/07/13 | 760 | 771 | 747 | 747 | 8,100 |
2015/07/10 | 729 | 759 | 726 | 740 | 4,100 |
2015/07/09 | 715 | 740 | 700 | 740 | 25,700 |
2015/07/08 | 793 | 793 | 745 | 749 | 10,800 |
2015/07/07 | 791 | 805 | 790 | 793 | 6,900 |
2015/07/06 | 795 | 802 | 781 | 790 | 14,000 |
2015/07/03 | 812 | 812 | 800 | 801 | 8,800 |
2015/07/02 | 819 | 819 | 801 | 801 | 12,300 |
2015/07/01 | 805 | 820 | 805 | 820 | 4,900 |
2015/06/30 | 810 | 813 | 806 | 806 | 1,400 |
2015/06/29 | 792 | 837 | 792 | 813 | 11,200 |
2015/06/26 | 829 | 833 | 790 | 822 | 14,700 |
2015/06/25 | 828 | 834 | 821 | 823 | 16,700 |
2015/06/24 | 818 | 825 | 818 | 823 | 1,500 |
2015/06/23 | 811 | 820 | 809 | 810 | 4,800 |
2015/06/22 | 823 | 823 | 806 | 806 | 4,300 |
2015/06/19 | 834 | 834 | 811 | 811 | 2,500 |
2015/06/18 | 837 | 837 | 813 | 813 | 7,400 |
2015/06/17 | 830 | 840 | 825 | 827 | 7,300 |
2015/06/16 | 845 | 845 | 822 | 828 | 10,300 |
2015/06/15 | 812 | 863 | 790 | 845 | 66,400 |
2015/06/12 | 867 | 927 | 866 | 917 | 55,100 |
2015/06/11 | 850 | 867 | 843 | 860 | 15,600 |
2015/06/10 | 848 | 850 | 835 | 850 | 5,700 |
2015/06/09 | 843 | 852 | 833 | 833 | 9,900 |
2015/06/08 | 842 | 856 | 842 | 848 | 9,800 |
2015/06/05 | 847 | 847 | 828 | 843 | 3,100 |
2015/06/04 | 849 | 849 | 820 | 845 | 10,500 |
2015/06/03 | 805 | 821 | 800 | 819 | 5,700 |
2015/06/02 | 808 | 810 | 800 | 801 | 7,300 |
2015/06/01 | 810 | 816 | 805 | 816 | 3,600 |
2015/05/29 | 837 | 837 | 806 | 810 | 5,500 |
2015/05/28 | 820 | 845 | 810 | 824 | 18,400 |
2015/05/27 | 808 | 815 | 800 | 805 | 7,300 |
2015/05/26 | 819 | 820 | 814 | 814 | 700 |
2015/05/25 | 816 | 816 | 812 | 815 | 2,600 |
2015/05/22 | 822 | 822 | 810 | 820 | 3,500 |
2015/05/21 | 828 | 831 | 817 | 823 | 8,400 |
2015/05/20 | 838 | 844 | 815 | 843 | 7,500 |
2015/05/19 | 821 | 845 | 820 | 823 | 2,900 |
2015/05/18 | 823 | 830 | 818 | 830 | 3,300 |
2015/05/15 | 838 | 838 | 821 | 832 | 1,500 |
2015/05/14 | 840 | 840 | 826 | 826 | 5,600 |
2015/05/13 | 845 | 852 | 831 | 848 | 5,800 |
2015/05/12 | 838 | 844 | 838 | 843 | 1,000 |
2015/05/11 | 849 | 849 | 831 | 842 | 10,800 |
2015/05/08 | 844 | 849 | 833 | 846 | 3,600 |
2015/05/07 | 855 | 858 | 831 | 831 | 9,900 |
2015/05/01 | 833 | 867 | 815 | 867 | 19,400 |
2015/04/30 | 840 | 840 | 805 | 818 | 10,600 |
2015/04/28 | 855 | 856 | 841 | 841 | 4,100 |
2015/04/27 | 846 | 854 | 842 | 854 | 9,200 |
2015/04/24 | 849 | 849 | 836 | 848 | 13,600 |
2015/04/23 | 825 | 835 | 822 | 822 | 7,200 |
2015/04/22 | 804 | 837 | 804 | 826 | 25,900 |
2015/04/21 | 790 | 805 | 790 | 799 | 3,700 |
2015/04/20 | 800 | 802 | 795 | 800 | 3,600 |
2015/04/17 | 815 | 815 | 802 | 803 | 4,600 |
2015/04/16 | 807 | 812 | 806 | 806 | 5,500 |
2015/04/15 | 834 | 834 | 800 | 815 | 7,200 |
2015/04/14 | 837 | 843 | 833 | 835 | 3,600 |
2015/04/13 | 824 | 853 | 824 | 842 | 8,000 |
2015/04/10 | 821 | 832 | 820 | 828 | 6,300 |
2015/04/09 | 862 | 862 | 816 | 821 | 11,100 |
2015/04/08 | 851 | 860 | 837 | 847 | 20,000 |
2015/04/07 | 800 | 842 | 791 | 842 | 23,600 |
2015/04/06 | 789 | 814 | 786 | 796 | 12,600 |
2015/04/03 | 802 | 818 | 799 | 800 | 11,500 |
2015/04/02 | 800 | 818 | 782 | 816 | 25,300 |
2015/04/01 | 815 | 831 | 795 | 814 | 35,400 |
2015/03/31 | 894 | 894 | 806 | 830 | 79,800 |
2015/03/30 | 811 | 936 | 806 | 879 | 137,800 |
2015/03/27 | 795 | 823 | 773 | 798 | 54,100 |
2015/03/26 | 790 | 790 | 765 | 770 | 33,400 |
2015/03/25 | 820 | 820 | 781 | 794 | 68,000 |
2015/03/24 | 872 | 900 | 808 | 810 | 175,700 |
2015/03/23 | 1,054 | 1,054 | 806 | 827 | 730,700 |
2015/03/20 | 904 | 904 | 904 | 904 | 24,100 |
2015/03/19 | 746 | 754 | 745 | 754 | 2,300 |
2015/03/18 | 776 | 776 | 735 | 755 | 6,900 |
2015/03/17 | 796 | 796 | 761 | 775 | 9,500 |
2015/03/16 | 811 | 820 | 771 | 785 | 32,700 |
2015/03/13 | 733 | 767 | 730 | 751 | 10,100 |
2015/03/12 | 731 | 731 | 716 | 730 | 1,700 |
2015/03/11 | 702 | 736 | 702 | 736 | 4,600 |
2015/03/10 | 722 | 723 | 719 | 723 | 3,600 |
2015/03/09 | 718 | 728 | 718 | 726 | 4,200 |
2015/03/06 | 738 | 740 | 730 | 735 | 3,400 |
2015/03/05 | 735 | 740 | 730 | 740 | 1,200 |
2015/03/04 | 734 | 739 | 716 | 739 | 3,100 |
2015/03/03 | 760 | 760 | 730 | 744 | 13,600 |
2015/03/02 | 774 | 788 | 764 | 771 | 4,400 |
2015/02/27 | 760 | 774 | 759 | 774 | 6,000 |
2015/02/26 | 766 | 776 | 762 | 767 | 10,900 |
2015/02/25 | 755 | 763 | 748 | 762 | 9,100 |
2015/02/24 | 753 | 766 | 740 | 760 | 2,600 |
2015/02/23 | 755 | 757 | 750 | 753 | 3,400 |
2015/02/20 | 755 | 761 | 751 | 758 | 2,800 |
2015/02/19 | 768 | 770 | 763 | 770 | 1,600 |
2015/02/18 | 770 | 777 | 765 | 777 | 1,100 |
2015/02/17 | 770 | 782 | 765 | 776 | 4,100 |
2015/02/16 | 760 | 770 | 760 | 768 | 2,700 |
2015/02/13 | 750 | 760 | 740 | 760 | 2,300 |
2015/02/12 | 747 | 755 | 741 | 755 | 2,900 |
2015/02/10 | 747 | 751 | 745 | 749 | 1,200 |
2015/02/09 | 755 | 766 | 750 | 760 | 2,600 |
2015/02/06 | 756 | 762 | 750 | 757 | 4,400 |
2015/02/05 | 765 | 765 | 755 | 764 | 2,500 |
2015/02/04 | 754 | 764 | 746 | 760 | 3,200 |
2015/02/03 | 773 | 778 | 745 | 761 | 6,900 |
2015/02/02 | 772 | 775 | 759 | 772 | 5,200 |
2015/01/30 | 765 | 779 | 760 | 774 | 3,400 |
2015/01/29 | 765 | 777 | 765 | 765 | 4,700 |
2015/01/28 | 778 | 795 | 778 | 786 | 4,300 |
2015/01/27 | 770 | 793 | 765 | 793 | 8,300 |
2015/01/26 | 780 | 783 | 766 | 783 | 2,700 |
2015/01/23 | 787 | 787 | 767 | 774 | 3,900 |
2015/01/22 | 784 | 795 | 770 | 781 | 3,300 |
2015/01/21 | 781 | 796 | 769 | 796 | 3,300 |
2015/01/20 | 780 | 798 | 765 | 796 | 4,700 |
2015/01/19 | 749 | 781 | 749 | 778 | 4,700 |
2015/01/16 | 776 | 776 | 731 | 749 | 14,900 |
2015/01/15 | 770 | 785 | 770 | 780 | 12,700 |
2015/01/14 | 806 | 806 | 780 | 780 | 6,400 |
2015/01/13 | 807 | 807 | 788 | 806 | 7,100 |
2015/01/09 | 765 | 809 | 765 | 807 | 32,600 |
2015/01/08 | 786 | 787 | 750 | 766 | 33,300 |
2015/01/07 | 832 | 868 | 791 | 800 | 145,500 |
2015/01/06 | 742 | 877 | 741 | 877 | 133,100 |
2015/01/05 | 731 | 775 | 727 | 727 | 12,200 |