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 |
|---|---|---|---|---|---|
| 2017/12/29 | 1,100 | 1,126 | 1,100 | 1,105 | 24,600 |
| 2017/12/28 | 1,114 | 1,114 | 1,093 | 1,098 | 26,300 |
| 2017/12/27 | 1,067 | 1,117 | 1,067 | 1,105 | 42,600 |
| 2017/12/26 | 1,060 | 1,079 | 1,041 | 1,065 | 160,900 |
| 2017/12/25 | 1,110 | 1,110 | 1,067 | 1,080 | 77,600 |
| 2017/12/22 | 1,127 | 1,128 | 1,103 | 1,114 | 70,500 |
| 2017/12/21 | 1,121 | 1,140 | 1,120 | 1,127 | 18,800 |
| 2017/12/20 | 1,169 | 1,169 | 1,120 | 1,123 | 48,100 |
| 2017/12/19 | 1,156 | 1,184 | 1,156 | 1,167 | 26,800 |
| 2017/12/18 | 1,172 | 1,175 | 1,148 | 1,168 | 63,400 |
| 2017/12/15 | 1,171 | 1,187 | 1,165 | 1,172 | 14,300 |
| 2017/12/14 | 1,165 | 1,205 | 1,158 | 1,164 | 34,200 |
| 2017/12/13 | 1,206 | 1,206 | 1,164 | 1,165 | 50,800 |
| 2017/12/12 | 1,208 | 1,226 | 1,196 | 1,206 | 41,000 |
| 2017/12/11 | 1,172 | 1,220 | 1,135 | 1,205 | 153,000 |
| 2017/12/08 | 1,265 | 1,274 | 1,238 | 1,262 | 27,600 |
| 2017/12/07 | 1,228 | 1,269 | 1,227 | 1,240 | 30,700 |
| 2017/12/06 | 1,273 | 1,279 | 1,210 | 1,230 | 73,900 |
| 2017/12/05 | 1,268 | 1,288 | 1,237 | 1,268 | 33,600 |
| 2017/12/04 | 1,294 | 1,300 | 1,253 | 1,282 | 123,900 |
| 2017/12/01 | 1,343 | 1,358 | 1,319 | 1,332 | 71,100 |
| 2017/11/30 | 1,371 | 1,373 | 1,306 | 1,342 | 113,800 |
| 2017/11/29 | 1,431 | 1,438 | 1,403 | 1,407 | 32,200 |
| 2017/11/28 | 1,448 | 1,453 | 1,414 | 1,431 | 43,200 |
| 2017/11/27 | 1,455 | 1,478 | 1,448 | 1,455 | 68,300 |
| 2017/11/24 | 1,406 | 1,454 | 1,406 | 1,438 | 75,900 |
| 2017/11/22 | 1,409 | 1,414 | 1,394 | 1,403 | 20,900 |
| 2017/11/21 | 1,417 | 1,427 | 1,382 | 1,409 | 28,700 |
| 2017/11/20 | 1,392 | 1,430 | 1,383 | 1,409 | 58,800 |
| 2017/11/17 | 1,362 | 1,397 | 1,350 | 1,369 | 30,400 |
| 2017/11/16 | 1,348 | 1,370 | 1,329 | 1,360 | 23,300 |
| 2017/11/15 | 1,396 | 1,408 | 1,326 | 1,358 | 64,500 |
| 2017/11/14 | 1,415 | 1,420 | 1,386 | 1,395 | 38,800 |
| 2017/11/13 | 1,420 | 1,459 | 1,414 | 1,420 | 104,800 |
| 2017/11/10 | 1,357 | 1,411 | 1,357 | 1,411 | 48,600 |
| 2017/11/09 | 1,397 | 1,419 | 1,351 | 1,380 | 134,600 |
| 2017/11/08 | 1,315 | 1,338 | 1,315 | 1,338 | 20,200 |
| 2017/11/07 | 1,331 | 1,350 | 1,313 | 1,332 | 24,800 |
| 2017/11/06 | 1,380 | 1,395 | 1,331 | 1,331 | 66,500 |
| 2017/11/02 | 1,344 | 1,389 | 1,331 | 1,378 | 109,200 |
| 2017/11/01 | 1,340 | 1,364 | 1,313 | 1,345 | 52,100 |
| 2017/10/31 | 1,300 | 1,336 | 1,296 | 1,336 | 45,900 |
| 2017/10/30 | 1,319 | 1,334 | 1,298 | 1,321 | 19,300 |
| 2017/10/27 | 1,266 | 1,304 | 1,266 | 1,304 | 26,800 |
| 2017/10/26 | 1,285 | 1,298 | 1,258 | 1,268 | 20,200 |
| 2017/10/25 | 1,299 | 1,308 | 1,283 | 1,285 | 15,300 |
| 2017/10/24 | 1,295 | 1,313 | 1,285 | 1,304 | 30,500 |
| 2017/10/23 | 1,292 | 1,316 | 1,285 | 1,304 | 23,800 |
| 2017/10/20 | 1,304 | 1,316 | 1,292 | 1,295 | 15,400 |
| 2017/10/19 | 1,307 | 1,319 | 1,283 | 1,318 | 24,000 |
| 2017/10/18 | 1,325 | 1,331 | 1,307 | 1,307 | 17,200 |
| 2017/10/17 | 1,315 | 1,333 | 1,310 | 1,327 | 25,900 |
| 2017/10/16 | 1,300 | 1,338 | 1,296 | 1,308 | 31,800 |
| 2017/10/13 | 1,290 | 1,298 | 1,276 | 1,295 | 24,400 |
| 2017/10/12 | 1,288 | 1,308 | 1,273 | 1,299 | 31,700 |
| 2017/10/11 | 1,276 | 1,320 | 1,274 | 1,280 | 51,500 |
| 2017/10/10 | 1,272 | 1,275 | 1,252 | 1,253 | 28,500 |
| 2017/10/06 | 1,222 | 1,280 | 1,222 | 1,228 | 75,400 |
| 2017/10/05 | 1,282 | 1,286 | 1,216 | 1,223 | 78,600 |
| 2017/10/04 | 1,298 | 1,308 | 1,286 | 1,286 | 33,100 |
| 2017/10/03 | 1,308 | 1,310 | 1,290 | 1,295 | 52,900 |
| 2017/10/02 | 1,313 | 1,341 | 1,313 | 1,319 | 24,200 |
| 2017/09/29 | 1,334 | 1,340 | 1,311 | 1,313 | 32,900 |
| 2017/09/28 | 1,323 | 1,358 | 1,323 | 1,340 | 32,700 |
| 2017/09/27 | 1,308 | 1,340 | 1,296 | 1,313 | 53,700 |
| 2017/09/26 | 1,376 | 1,402 | 1,328 | 1,328 | 118,600 |
| 2017/09/25 | 1,404 | 1,428 | 1,395 | 1,412 | 21,800 |
| 2017/09/22 | 1,426 | 1,426 | 1,373 | 1,404 | 70,300 |
| 2017/09/21 | 1,420 | 1,437 | 1,415 | 1,418 | 36,500 |
| 2017/09/20 | 1,415 | 1,446 | 1,390 | 1,406 | 80,700 |
| 2017/09/19 | 1,410 | 1,427 | 1,386 | 1,410 | 113,100 |
| 2017/09/15 | 1,371 | 1,390 | 1,330 | 1,346 | 79,300 |
| 2017/09/14 | 1,301 | 1,336 | 1,298 | 1,336 | 43,800 |
| 2017/09/13 | 1,310 | 1,320 | 1,298 | 1,298 | 17,200 |
| 2017/09/12 | 1,302 | 1,322 | 1,292 | 1,300 | 15,500 |
| 2017/09/11 | 1,273 | 1,319 | 1,256 | 1,300 | 79,300 |
| 2017/09/08 | 1,310 | 1,347 | 1,294 | 1,303 | 48,000 |
| 2017/09/07 | 1,318 | 1,335 | 1,294 | 1,314 | 58,500 |
| 2017/09/06 | 1,280 | 1,329 | 1,260 | 1,288 | 73,800 |
| 2017/09/05 | 1,410 | 1,411 | 1,312 | 1,340 | 132,900 |
| 2017/09/04 | 1,399 | 1,438 | 1,335 | 1,438 | 74,700 |
| 2017/09/01 | 1,436 | 1,441 | 1,402 | 1,415 | 40,000 |
| 2017/08/31 | 1,406 | 1,460 | 1,398 | 1,429 | 74,300 |
| 2017/08/30 | 1,430 | 1,443 | 1,396 | 1,406 | 25,800 |
| 2017/08/29 | 1,410 | 1,432 | 1,350 | 1,418 | 53,900 |
| 2017/08/28 | 1,420 | 1,462 | 1,414 | 1,416 | 70,200 |
| 2017/08/25 | 1,440 | 1,440 | 1,384 | 1,414 | 52,100 |
| 2017/08/24 | 1,365 | 1,440 | 1,354 | 1,425 | 86,900 |
| 2017/08/23 | 1,355 | 1,389 | 1,346 | 1,361 | 51,600 |
| 2017/08/22 | 1,341 | 1,380 | 1,333 | 1,344 | 32,700 |
| 2017/08/21 | 1,320 | 1,382 | 1,320 | 1,351 | 76,200 |
| 2017/08/18 | 1,336 | 1,398 | 1,328 | 1,340 | 68,000 |
| 2017/08/17 | 1,339 | 1,375 | 1,317 | 1,369 | 59,100 |
| 2017/08/16 | 1,335 | 1,360 | 1,316 | 1,346 | 47,100 |
| 2017/08/15 | 1,307 | 1,335 | 1,295 | 1,313 | 52,200 |
| 2017/08/14 | 1,271 | 1,317 | 1,251 | 1,307 | 54,000 |
| 2017/08/10 | 1,322 | 1,345 | 1,311 | 1,329 | 63,600 |
| 2017/08/09 | 1,378 | 1,416 | 1,306 | 1,336 | 147,600 |
| 2017/08/08 | 1,306 | 1,350 | 1,306 | 1,348 | 38,300 |
| 2017/08/07 | 1,315 | 1,342 | 1,306 | 1,310 | 46,800 |
| 2017/08/04 | 1,307 | 1,346 | 1,301 | 1,307 | 46,500 |
| 2017/08/03 | 1,362 | 1,366 | 1,307 | 1,321 | 90,000 |
| 2017/08/02 | 1,299 | 1,400 | 1,262 | 1,374 | 242,400 |
| 2017/08/01 | 1,430 | 1,430 | 1,345 | 1,359 | 154,200 |
| 2017/07/31 | 1,410 | 1,440 | 1,361 | 1,416 | 74,600 |
| 2017/07/28 | 1,452 | 1,474 | 1,389 | 1,400 | 143,500 |
| 2017/07/27 | 1,467 | 1,515 | 1,446 | 1,462 | 117,400 |
| 2017/07/26 | 1,515 | 1,517 | 1,455 | 1,467 | 120,500 |
| 2017/07/25 | 1,520 | 1,530 | 1,488 | 1,500 | 89,700 |
| 2017/07/24 | 1,528 | 1,561 | 1,484 | 1,533 | 158,300 |
| 2017/07/21 | 1,542 | 1,584 | 1,520 | 1,540 | 106,400 |
| 2017/07/20 | 1,547 | 1,589 | 1,530 | 1,550 | 166,700 |
| 2017/07/19 | 1,523 | 1,591 | 1,507 | 1,566 | 353,600 |
| 2017/07/18 | 1,520 | 1,526 | 1,428 | 1,493 | 431,200 |
| 2017/07/14 | 1,437 | 1,579 | 1,430 | 1,540 | 413,900 |
| 2017/07/13 | 1,486 | 1,500 | 1,420 | 1,440 | 248,100 |
| 2017/07/12 | 1,415 | 1,482 | 1,390 | 1,458 | 260,300 |
| 2017/07/11 | 1,413 | 1,423 | 1,363 | 1,423 | 119,900 |
| 2017/07/10 | 1,429 | 1,439 | 1,392 | 1,404 | 105,100 |
| 2017/07/07 | 1,392 | 1,438 | 1,358 | 1,419 | 181,300 |
| 2017/07/06 | 1,500 | 1,500 | 1,391 | 1,401 | 275,500 |
| 2017/07/05 | 1,459 | 1,470 | 1,368 | 1,457 | 491,800 |
| 2017/07/04 | 1,408 | 1,533 | 1,380 | 1,479 | 1,398,800 |
| 2017/07/03 | 1,305 | 1,348 | 1,287 | 1,342 | 212,700 |
| 2017/06/30 | 1,240 | 1,295 | 1,240 | 1,261 | 62,100 |
| 2017/06/29 | 1,297 | 1,297 | 1,222 | 1,268 | 97,200 |
| 2017/06/28 | 1,350 | 1,350 | 1,250 | 1,273 | 213,800 |
| 2017/06/27 | 1,257 | 1,395 | 1,238 | 1,333 | 301,600 |
| 2017/06/26 | 1,232 | 1,286 | 1,210 | 1,259 | 176,200 |
| 2017/06/23 | 1,240 | 1,243 | 1,190 | 1,212 | 88,700 |
| 2017/06/22 | 1,195 | 1,236 | 1,195 | 1,235 | 182,700 |
| 2017/06/21 | 1,171 | 1,190 | 1,155 | 1,181 | 59,600 |
| 2017/06/20 | 1,145 | 1,177 | 1,134 | 1,169 | 92,700 |
| 2017/06/19 | 1,159 | 1,159 | 1,112 | 1,138 | 66,100 |
| 2017/06/16 | 1,170 | 1,170 | 1,135 | 1,150 | 85,100 |
| 2017/06/15 | 1,110 | 1,160 | 1,100 | 1,153 | 95,800 |
| 2017/06/14 | 1,144 | 1,149 | 1,102 | 1,106 | 108,800 |
| 2017/06/13 | 1,172 | 1,176 | 1,130 | 1,139 | 97,200 |
| 2017/06/12 | 1,200 | 1,213 | 1,161 | 1,184 | 147,000 |
| 2017/06/09 | 1,263 | 1,292 | 1,240 | 1,280 | 185,700 |
| 2017/06/08 | 1,228 | 1,274 | 1,204 | 1,224 | 197,100 |
| 2017/06/07 | 1,190 | 1,230 | 1,181 | 1,200 | 96,200 |
| 2017/06/06 | 1,260 | 1,260 | 1,185 | 1,199 | 152,700 |
| 2017/06/05 | 1,320 | 1,353 | 1,245 | 1,267 | 223,500 |
| 2017/06/02 | 1,448 | 1,450 | 1,287 | 1,300 | 559,200 |
| 2017/06/01 | 1,165 | 1,232 | 1,140 | 1,208 | 125,100 |
| 2017/05/31 | 1,136 | 1,165 | 1,100 | 1,135 | 71,400 |
| 2017/05/30 | 1,053 | 1,147 | 1,040 | 1,133 | 85,200 |
| 2017/05/29 | 1,062 | 1,071 | 1,050 | 1,053 | 23,100 |
| 2017/05/26 | 1,075 | 1,075 | 1,053 | 1,062 | 29,300 |
| 2017/05/25 | 1,085 | 1,085 | 1,068 | 1,068 | 28,500 |
| 2017/05/24 | 1,100 | 1,100 | 1,074 | 1,090 | 29,300 |
| 2017/05/23 | 1,119 | 1,119 | 1,076 | 1,099 | 56,300 |
| 2017/05/22 | 1,143 | 1,146 | 1,102 | 1,112 | 60,800 |
| 2017/05/19 | 1,064 | 1,158 | 1,053 | 1,103 | 116,700 |
| 2017/05/18 | 1,018 | 1,030 | 1,002 | 1,018 | 17,900 |
| 2017/05/17 | 1,050 | 1,050 | 1,022 | 1,025 | 23,900 |
| 2017/05/16 | 1,041 | 1,055 | 1,040 | 1,053 | 35,300 |
| 2017/05/15 | 1,091 | 1,091 | 1,020 | 1,040 | 31,800 |
| 2017/05/12 | 1,100 | 1,109 | 1,050 | 1,061 | 35,200 |
| 2017/05/11 | 1,163 | 1,163 | 1,125 | 1,129 | 21,700 |
| 2017/05/10 | 1,135 | 1,160 | 1,122 | 1,125 | 29,400 |
| 2017/05/09 | 1,095 | 1,140 | 1,088 | 1,135 | 40,600 |
| 2017/05/08 | 1,051 | 1,085 | 1,046 | 1,081 | 23,900 |
| 2017/05/02 | 1,079 | 1,079 | 1,043 | 1,045 | 16,000 |
| 2017/05/01 | 1,061 | 1,080 | 1,050 | 1,051 | 22,100 |
| 2017/04/28 | 1,080 | 1,080 | 1,031 | 1,059 | 22,400 |
| 2017/04/27 | 1,050 | 1,079 | 1,050 | 1,069 | 12,600 |
| 2017/04/26 | 1,032 | 1,088 | 1,032 | 1,050 | 25,300 |
| 2017/04/25 | 1,000 | 1,027 | 1,000 | 1,024 | 14,500 |
| 2017/04/24 | 1,020 | 1,028 | 1,000 | 1,001 | 19,800 |
| 2017/04/21 | 1,040 | 1,055 | 1,013 | 1,015 | 18,000 |
| 2017/04/20 | 1,084 | 1,084 | 1,034 | 1,037 | 17,200 |
| 2017/04/19 | 1,077 | 1,077 | 1,044 | 1,054 | 16,100 |
| 2017/04/18 | 1,085 | 1,096 | 1,051 | 1,077 | 20,200 |
| 2017/04/17 | 1,022 | 1,065 | 1,022 | 1,063 | 14,400 |
| 2017/04/14 | 1,013 | 1,097 | 1,013 | 1,021 | 20,200 |
| 2017/04/13 | 991 | 1,032 | 973 | 1,031 | 24,100 |
| 2017/04/12 | 1,050 | 1,050 | 1,004 | 1,009 | 38,700 |
| 2017/04/11 | 1,117 | 1,130 | 1,072 | 1,080 | 47,000 |
| 2017/04/10 | 1,150 | 1,159 | 1,107 | 1,159 | 13,200 |
| 2017/04/07 | 1,134 | 1,157 | 1,064 | 1,122 | 39,400 |
| 2017/04/06 | 1,151 | 1,168 | 1,118 | 1,122 | 17,900 |
| 2017/04/05 | 1,160 | 1,200 | 1,150 | 1,170 | 20,800 |
| 2017/04/04 | 1,247 | 1,255 | 1,150 | 1,173 | 75,500 |
| 2017/04/03 | 1,250 | 1,310 | 1,222 | 1,304 | 53,700 |
| 2017/03/31 | 1,324 | 1,324 | 1,261 | 1,266 | 31,700 |
| 2017/03/30 | 1,280 | 1,345 | 1,280 | 1,309 | 54,700 |
| 2017/03/29 | 1,236 | 1,318 | 1,229 | 1,300 | 47,100 |
| 2017/03/28 | 1,201 | 1,266 | 1,190 | 1,246 | 39,500 |
| 2017/03/27 | 1,274 | 1,280 | 1,201 | 1,201 | 49,400 |
| 2017/03/24 | 1,370 | 1,405 | 1,253 | 1,255 | 283,600 |
| 2017/03/23 | 1,220 | 1,235 | 1,205 | 1,220 | 13,500 |
| 2017/03/22 | 1,230 | 1,247 | 1,221 | 1,221 | 24,800 |
| 2017/03/21 | 1,214 | 1,286 | 1,202 | 1,265 | 77,300 |
| 2017/03/17 | 1,200 | 1,212 | 1,175 | 1,184 | 39,100 |
| 2017/03/16 | 1,170 | 1,233 | 1,162 | 1,214 | 83,400 |
| 2017/03/15 | 1,291 | 1,300 | 1,186 | 1,188 | 143,300 |
| 2017/03/14 | 1,397 | 1,397 | 1,308 | 1,345 | 104,000 |
| 2017/03/13 | 1,408 | 1,456 | 1,400 | 1,400 | 101,300 |
| 2017/03/10 | 1,472 | 1,472 | 1,409 | 1,468 | 61,300 |
| 2017/03/09 | 1,401 | 1,444 | 1,380 | 1,444 | 40,400 |
| 2017/03/08 | 1,411 | 1,411 | 1,355 | 1,378 | 32,600 |
| 2017/03/07 | 1,412 | 1,419 | 1,353 | 1,381 | 65,500 |
| 2017/03/06 | 1,453 | 1,453 | 1,416 | 1,430 | 38,400 |
| 2017/03/03 | 1,442 | 1,467 | 1,425 | 1,449 | 29,400 |
| 2017/03/02 | 1,444 | 1,486 | 1,441 | 1,444 | 46,200 |
| 2017/03/01 | 1,461 | 1,485 | 1,418 | 1,470 | 50,900 |
| 2017/02/28 | 1,452 | 1,505 | 1,452 | 1,455 | 34,400 |
| 2017/02/27 | 1,515 | 1,515 | 1,444 | 1,450 | 61,300 |
| 2017/02/24 | 1,495 | 1,530 | 1,485 | 1,496 | 40,500 |
| 2017/02/23 | 1,528 | 1,528 | 1,480 | 1,515 | 42,500 |
| 2017/02/22 | 1,515 | 1,539 | 1,501 | 1,532 | 56,000 |
| 2017/02/21 | 1,525 | 1,539 | 1,500 | 1,501 | 65,600 |
| 2017/02/20 | 1,477 | 1,535 | 1,463 | 1,521 | 102,800 |
| 2017/02/17 | 1,419 | 1,480 | 1,417 | 1,440 | 56,900 |
| 2017/02/16 | 1,442 | 1,470 | 1,428 | 1,430 | 31,800 |
| 2017/02/15 | 1,478 | 1,478 | 1,411 | 1,442 | 54,200 |
| 2017/02/14 | 1,434 | 1,478 | 1,434 | 1,460 | 35,700 |
| 2017/02/13 | 1,491 | 1,491 | 1,431 | 1,436 | 44,300 |
| 2017/02/10 | 1,525 | 1,538 | 1,466 | 1,470 | 64,100 |
| 2017/02/09 | 1,489 | 1,545 | 1,465 | 1,502 | 125,900 |
| 2017/02/08 | 1,416 | 1,480 | 1,406 | 1,461 | 55,300 |
| 2017/02/07 | 1,498 | 1,498 | 1,422 | 1,440 | 73,900 |
| 2017/02/06 | 1,451 | 1,492 | 1,431 | 1,480 | 92,400 |
| 2017/02/03 | 1,592 | 1,623 | 1,412 | 1,444 | 293,200 |
| 2017/02/02 | 1,650 | 1,674 | 1,564 | 1,589 | 311,000 |
| 2017/02/01 | 1,560 | 1,641 | 1,516 | 1,641 | 353,000 |
| 2017/01/31 | 1,518 | 1,590 | 1,501 | 1,535 | 149,300 |
| 2017/01/30 | 1,450 | 1,630 | 1,436 | 1,558 | 503,000 |
| 2017/01/27 | 1,460 | 1,495 | 1,412 | 1,455 | 135,900 |
| 2017/01/26 | 1,500 | 1,512 | 1,440 | 1,440 | 209,500 |
| 2017/01/25 | 1,360 | 1,480 | 1,360 | 1,464 | 316,700 |
| 2017/01/24 | 1,373 | 1,403 | 1,337 | 1,356 | 84,700 |
| 2017/01/23 | 1,328 | 1,368 | 1,311 | 1,367 | 41,500 |
| 2017/01/20 | 1,296 | 1,304 | 1,286 | 1,299 | 15,700 |
| 2017/01/19 | 1,273 | 1,308 | 1,273 | 1,293 | 26,800 |
| 2017/01/18 | 1,227 | 1,296 | 1,222 | 1,296 | 39,100 |
| 2017/01/17 | 1,246 | 1,279 | 1,241 | 1,241 | 21,600 |
| 2017/01/16 | 1,283 | 1,290 | 1,261 | 1,261 | 22,100 |
| 2017/01/13 | 1,251 | 1,295 | 1,221 | 1,275 | 52,800 |
| 2017/01/12 | 1,338 | 1,343 | 1,250 | 1,256 | 114,600 |
| 2017/01/11 | 1,347 | 1,378 | 1,335 | 1,343 | 50,800 |
| 2017/01/10 | 1,390 | 1,400 | 1,335 | 1,359 | 82,400 |
| 2017/01/06 | 1,401 | 1,439 | 1,370 | 1,398 | 126,800 |
| 2017/01/05 | 1,368 | 1,472 | 1,368 | 1,431 | 180,900 |
| 2017/01/04 | 1,380 | 1,398 | 1,353 | 1,368 | 62,100 |