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 |
|---|---|---|---|---|---|
| 2018/12/28 | 1,065 | 1,094 | 1,058 | 1,071 | 16,500 |
| 2018/12/27 | 1,100 | 1,100 | 1,048 | 1,065 | 26,400 |
| 2018/12/26 | 1,063 | 1,063 | 992 | 1,015 | 26,300 |
| 2018/12/25 | 945 | 1,013 | 932 | 943 | 52,200 |
| 2018/12/21 | 1,060 | 1,090 | 1,010 | 1,050 | 45,700 |
| 2018/12/20 | 1,149 | 1,160 | 1,041 | 1,090 | 78,300 |
| 2018/12/19 | 1,140 | 1,149 | 1,104 | 1,145 | 74,800 |
| 2018/12/18 | 1,079 | 1,129 | 1,020 | 1,080 | 115,500 |
| 2018/12/17 | 1,035 | 1,060 | 990 | 1,049 | 26,300 |
| 2018/12/14 | 1,099 | 1,130 | 1,016 | 1,039 | 41,800 |
| 2018/12/13 | 1,064 | 1,162 | 1,062 | 1,085 | 102,500 |
| 2018/12/12 | 1,011 | 1,089 | 1,011 | 1,054 | 54,000 |
| 2018/12/11 | 1,005 | 1,048 | 981 | 1,008 | 39,300 |
| 2018/12/10 | 994 | 1,063 | 992 | 1,030 | 79,900 |
| 2018/12/07 | 1,068 | 1,100 | 1,060 | 1,080 | 59,300 |
| 2018/12/06 | 1,098 | 1,108 | 1,012 | 1,040 | 45,100 |
| 2018/12/05 | 1,007 | 1,080 | 991 | 1,076 | 39,700 |
| 2018/12/04 | 1,025 | 1,080 | 1,019 | 1,030 | 58,800 |
| 2018/12/03 | 985 | 1,009 | 970 | 972 | 52,800 |
| 2018/11/30 | 950 | 980 | 946 | 980 | 15,500 |
| 2018/11/29 | 929 | 972 | 929 | 956 | 44,900 |
| 2018/11/28 | 909 | 929 | 900 | 925 | 22,700 |
| 2018/11/27 | 901 | 916 | 890 | 901 | 17,500 |
| 2018/11/26 | 860 | 913 | 859 | 903 | 16,500 |
| 2018/11/22 | 838 | 861 | 838 | 860 | 23,500 |
| 2018/11/21 | 820 | 860 | 813 | 838 | 9,900 |
| 2018/11/20 | 850 | 865 | 824 | 832 | 24,100 |
| 2018/11/19 | 877 | 877 | 847 | 850 | 1,900 |
| 2018/11/16 | 867 | 890 | 860 | 862 | 10,300 |
| 2018/11/15 | 854 | 873 | 834 | 873 | 20,100 |
| 2018/11/14 | 871 | 883 | 867 | 869 | 15,700 |
| 2018/11/13 | 875 | 877 | 841 | 864 | 11,400 |
| 2018/11/12 | 920 | 920 | 880 | 880 | 11,700 |
| 2018/11/09 | 890 | 906 | 887 | 897 | 13,100 |
| 2018/11/08 | 922 | 922 | 880 | 883 | 7,200 |
| 2018/11/07 | 874 | 919 | 872 | 877 | 16,200 |
| 2018/11/06 | 917 | 917 | 871 | 873 | 11,000 |
| 2018/11/05 | 901 | 921 | 886 | 917 | 7,700 |
| 2018/11/02 | 900 | 917 | 883 | 902 | 30,300 |
| 2018/11/01 | 871 | 873 | 855 | 858 | 8,800 |
| 2018/10/31 | 839 | 874 | 839 | 870 | 13,900 |
| 2018/10/30 | 809 | 868 | 808 | 851 | 17,700 |
| 2018/10/29 | 872 | 872 | 816 | 824 | 16,500 |
| 2018/10/26 | 891 | 922 | 844 | 877 | 38,800 |
| 2018/10/25 | 899 | 912 | 887 | 887 | 19,500 |
| 2018/10/24 | 940 | 947 | 918 | 929 | 25,100 |
| 2018/10/23 | 959 | 974 | 918 | 918 | 17,500 |
| 2018/10/22 | 990 | 1,005 | 962 | 962 | 17,500 |
| 2018/10/19 | 976 | 1,003 | 976 | 984 | 14,800 |
| 2018/10/18 | 995 | 1,027 | 995 | 1,021 | 1,300 |
| 2018/10/17 | 987 | 1,045 | 985 | 1,014 | 12,000 |
| 2018/10/16 | 977 | 985 | 976 | 976 | 2,100 |
| 2018/10/15 | 988 | 1,010 | 977 | 977 | 5,800 |
| 2018/10/12 | 974 | 1,006 | 974 | 989 | 2,200 |
| 2018/10/11 | 998 | 1,013 | 967 | 974 | 23,200 |
| 2018/10/10 | 1,051 | 1,066 | 1,022 | 1,043 | 3,500 |
| 2018/10/09 | 1,045 | 1,062 | 1,036 | 1,047 | 6,300 |
| 2018/10/05 | 1,059 | 1,076 | 1,051 | 1,060 | 5,000 |
| 2018/10/04 | 1,043 | 1,079 | 1,043 | 1,079 | 4,500 |
| 2018/10/03 | 1,085 | 1,085 | 1,064 | 1,068 | 5,900 |
| 2018/10/02 | 1,100 | 1,107 | 1,060 | 1,083 | 28,100 |
| 2018/10/01 | 1,044 | 1,088 | 1,044 | 1,055 | 13,600 |
| 2018/09/28 | 1,045 | 1,048 | 1,031 | 1,040 | 2,800 |
| 2018/09/27 | 1,040 | 1,050 | 1,031 | 1,040 | 2,400 |
| 2018/09/26 | 1,028 | 1,048 | 1,028 | 1,045 | 3,000 |
| 2018/09/25 | 1,040 | 1,050 | 1,021 | 1,028 | 7,600 |
| 2018/09/21 | 1,040 | 1,065 | 1,040 | 1,048 | 12,000 |
| 2018/09/20 | 1,027 | 1,043 | 1,027 | 1,040 | 2,000 |
| 2018/09/19 | 1,034 | 1,060 | 1,034 | 1,046 | 12,600 |
| 2018/09/18 | 1,028 | 1,038 | 1,022 | 1,030 | 2,900 |
| 2018/09/14 | 1,015 | 1,030 | 1,011 | 1,028 | 5,600 |
| 2018/09/13 | 1,017 | 1,027 | 1,008 | 1,021 | 1,300 |
| 2018/09/12 | 1,014 | 1,037 | 1,009 | 1,023 | 16,500 |
| 2018/09/11 | 1,000 | 1,021 | 998 | 1,009 | 7,900 |
| 2018/09/10 | 1,070 | 1,070 | 1,021 | 1,024 | 13,600 |
| 2018/09/07 | 1,085 | 1,088 | 1,068 | 1,075 | 16,200 |
| 2018/09/06 | 1,102 | 1,121 | 1,074 | 1,088 | 29,900 |
| 2018/09/05 | 1,065 | 1,089 | 1,061 | 1,078 | 18,400 |
| 2018/09/04 | 1,054 | 1,075 | 1,052 | 1,058 | 15,400 |
| 2018/09/03 | 1,040 | 1,104 | 1,032 | 1,084 | 45,000 |
| 2018/08/31 | 1,025 | 1,053 | 1,025 | 1,044 | 12,600 |
| 2018/08/30 | 1,046 | 1,050 | 1,030 | 1,042 | 20,300 |
| 2018/08/29 | 1,025 | 1,065 | 1,025 | 1,046 | 15,500 |
| 2018/08/28 | 1,050 | 1,053 | 1,032 | 1,053 | 15,400 |
| 2018/08/27 | 1,007 | 1,084 | 1,007 | 1,049 | 64,900 |
| 2018/08/24 | 1,030 | 1,040 | 1,026 | 1,032 | 4,800 |
| 2018/08/23 | 1,026 | 1,040 | 1,025 | 1,031 | 6,700 |
| 2018/08/22 | 1,034 | 1,035 | 1,012 | 1,035 | 20,700 |
| 2018/08/21 | 1,048 | 1,048 | 1,017 | 1,033 | 30,400 |
| 2018/08/20 | 1,000 | 1,029 | 1,000 | 1,019 | 8,500 |
| 2018/08/17 | 970 | 1,000 | 970 | 1,000 | 18,800 |
| 2018/08/16 | 959 | 978 | 950 | 970 | 10,200 |
| 2018/08/15 | 964 | 972 | 954 | 967 | 7,000 |
| 2018/08/14 | 952 | 985 | 952 | 977 | 10,000 |
| 2018/08/13 | 983 | 986 | 958 | 962 | 18,400 |
| 2018/08/10 | 993 | 1,001 | 984 | 992 | 12,700 |
| 2018/08/09 | 1,017 | 1,024 | 991 | 997 | 8,700 |
| 2018/08/08 | 986 | 1,023 | 980 | 1,020 | 11,900 |
| 2018/08/07 | 985 | 996 | 984 | 992 | 7,900 |
| 2018/08/06 | 1,020 | 1,020 | 981 | 989 | 10,400 |
| 2018/08/03 | 1,031 | 1,038 | 1,003 | 1,004 | 10,300 |
| 2018/08/02 | 1,068 | 1,068 | 1,027 | 1,027 | 22,200 |
| 2018/08/01 | 1,039 | 1,086 | 1,034 | 1,079 | 42,600 |
| 2018/07/31 | 1,015 | 1,042 | 1,011 | 1,032 | 20,900 |
| 2018/07/30 | 1,030 | 1,035 | 1,012 | 1,029 | 34,400 |
| 2018/07/27 | 1,043 | 1,049 | 1,024 | 1,028 | 21,700 |
| 2018/07/26 | 1,057 | 1,059 | 1,020 | 1,039 | 50,500 |
| 2018/07/25 | 997 | 1,059 | 997 | 1,043 | 61,000 |
| 2018/07/24 | 998 | 1,016 | 986 | 1,001 | 40,900 |
| 2018/07/23 | 1,049 | 1,049 | 990 | 997 | 82,200 |
| 2018/07/20 | 1,115 | 1,115 | 1,031 | 1,031 | 261,700 |
| 2018/07/19 | 1,099 | 1,129 | 1,065 | 1,129 | 969,100 |
| 2018/07/18 | 978 | 979 | 974 | 979 | 1,600 |
| 2018/07/17 | 975 | 988 | 964 | 982 | 12,300 |
| 2018/07/13 | 953 | 966 | 953 | 964 | 2,900 |
| 2018/07/12 | 966 | 968 | 949 | 962 | 9,900 |
| 2018/07/11 | 960 | 968 | 955 | 955 | 7,100 |
| 2018/07/10 | 951 | 983 | 951 | 972 | 13,600 |
| 2018/07/09 | 974 | 981 | 955 | 960 | 23,800 |
| 2018/07/06 | 962 | 992 | 962 | 980 | 8,800 |
| 2018/07/05 | 970 | 991 | 945 | 991 | 28,700 |
| 2018/07/04 | 996 | 996 | 957 | 985 | 16,400 |
| 2018/07/03 | 983 | 997 | 966 | 996 | 19,100 |
| 2018/07/02 | 1,004 | 1,017 | 992 | 995 | 10,700 |
| 2018/06/29 | 1,008 | 1,008 | 985 | 1,004 | 11,600 |
| 2018/06/28 | 1,015 | 1,015 | 996 | 996 | 15,500 |
| 2018/06/27 | 1,040 | 1,041 | 1,021 | 1,021 | 6,600 |
| 2018/06/26 | 983 | 1,050 | 983 | 1,025 | 22,000 |
| 2018/06/25 | 1,032 | 1,035 | 995 | 1,008 | 36,100 |
| 2018/06/22 | 1,040 | 1,047 | 1,021 | 1,026 | 6,000 |
| 2018/06/21 | 1,042 | 1,062 | 1,032 | 1,048 | 14,400 |
| 2018/06/20 | 1,019 | 1,075 | 994 | 1,041 | 43,200 |
| 2018/06/19 | 1,008 | 1,047 | 997 | 1,033 | 50,900 |
| 2018/06/18 | 1,009 | 1,010 | 982 | 1,001 | 35,200 |
| 2018/06/15 | 1,035 | 1,035 | 1,009 | 1,018 | 21,000 |
| 2018/06/14 | 1,003 | 1,039 | 1,003 | 1,025 | 32,300 |
| 2018/06/13 | 1,020 | 1,021 | 995 | 1,010 | 42,700 |
| 2018/06/12 | 1,006 | 1,026 | 991 | 1,013 | 67,900 |
| 2018/06/11 | 981 | 1,045 | 952 | 1,002 | 212,100 |
| 2018/06/08 | 1,174 | 1,200 | 1,150 | 1,161 | 46,800 |
| 2018/06/07 | 1,202 | 1,220 | 1,165 | 1,174 | 105,300 |
| 2018/06/06 | 1,222 | 1,274 | 1,195 | 1,200 | 119,000 |
| 2018/06/05 | 1,193 | 1,200 | 1,172 | 1,192 | 33,700 |
| 2018/06/04 | 1,147 | 1,220 | 1,146 | 1,204 | 76,500 |
| 2018/06/01 | 1,229 | 1,235 | 1,197 | 1,204 | 24,100 |
| 2018/05/31 | 1,256 | 1,282 | 1,215 | 1,228 | 93,200 |
| 2018/05/30 | 1,185 | 1,256 | 1,166 | 1,245 | 88,200 |
| 2018/05/29 | 1,202 | 1,216 | 1,132 | 1,215 | 61,200 |
| 2018/05/28 | 1,200 | 1,227 | 1,180 | 1,196 | 20,400 |
| 2018/05/25 | 1,205 | 1,233 | 1,175 | 1,199 | 67,200 |
| 2018/05/24 | 1,253 | 1,258 | 1,204 | 1,221 | 71,000 |
| 2018/05/23 | 1,182 | 1,270 | 1,181 | 1,246 | 207,800 |
| 2018/05/22 | 1,128 | 1,216 | 1,112 | 1,198 | 108,400 |
| 2018/05/21 | 1,100 | 1,155 | 1,100 | 1,128 | 40,200 |
| 2018/05/18 | 1,082 | 1,136 | 1,082 | 1,100 | 22,900 |
| 2018/05/17 | 1,089 | 1,125 | 1,075 | 1,085 | 58,900 |
| 2018/05/16 | 1,170 | 1,170 | 1,084 | 1,100 | 92,500 |
| 2018/05/15 | 1,192 | 1,208 | 1,122 | 1,165 | 214,300 |
| 2018/05/14 | 1,258 | 1,282 | 1,195 | 1,200 | 150,700 |
| 2018/05/11 | 1,286 | 1,296 | 1,253 | 1,266 | 44,900 |
| 2018/05/10 | 1,321 | 1,331 | 1,290 | 1,300 | 32,900 |
| 2018/05/09 | 1,289 | 1,370 | 1,284 | 1,340 | 83,100 |
| 2018/05/08 | 1,297 | 1,346 | 1,289 | 1,301 | 38,700 |
| 2018/05/07 | 1,397 | 1,407 | 1,325 | 1,326 | 81,000 |
| 2018/05/02 | 1,386 | 1,425 | 1,303 | 1,320 | 251,600 |
| 2018/05/01 | 1,316 | 1,368 | 1,266 | 1,326 | 193,000 |
| 2018/04/27 | 1,300 | 1,385 | 1,282 | 1,346 | 237,700 |
| 2018/04/26 | 1,300 | 1,432 | 1,240 | 1,301 | 1,505,300 |
| 2018/04/25 | 1,082 | 1,157 | 1,077 | 1,150 | 31,300 |
| 2018/04/24 | 1,084 | 1,152 | 1,072 | 1,112 | 53,500 |
| 2018/04/23 | 1,156 | 1,183 | 1,070 | 1,102 | 117,300 |
| 2018/04/20 | 1,211 | 1,265 | 1,150 | 1,207 | 437,700 |
| 2018/04/19 | 998 | 1,061 | 987 | 1,001 | 58,300 |
| 2018/04/18 | 899 | 954 | 885 | 939 | 25,200 |
| 2018/04/17 | 914 | 923 | 882 | 883 | 8,500 |
| 2018/04/16 | 949 | 949 | 908 | 914 | 8,400 |
| 2018/04/13 | 952 | 952 | 946 | 949 | 3,200 |
| 2018/04/12 | 949 | 965 | 945 | 945 | 2,900 |
| 2018/04/11 | 966 | 978 | 950 | 955 | 16,100 |
| 2018/04/10 | 965 | 980 | 960 | 969 | 2,100 |
| 2018/04/09 | 975 | 985 | 961 | 966 | 9,600 |
| 2018/04/06 | 988 | 999 | 970 | 971 | 18,700 |
| 2018/04/05 | 992 | 1,011 | 990 | 1,001 | 13,300 |
| 2018/04/04 | 1,015 | 1,015 | 983 | 1,000 | 18,900 |
| 2018/04/03 | 1,006 | 1,014 | 990 | 1,011 | 35,000 |
| 2018/04/02 | 1,015 | 1,023 | 992 | 1,000 | 28,400 |
| 2018/03/30 | 1,002 | 1,009 | 995 | 1,009 | 30,200 |
| 2018/03/29 | 1,006 | 1,012 | 995 | 998 | 15,700 |
| 2018/03/28 | 992 | 1,025 | 992 | 1,000 | 61,400 |
| 2018/03/27 | 1,002 | 1,010 | 1,000 | 1,005 | 1,800 |
| 2018/03/26 | 1,000 | 1,005 | 981 | 1,002 | 20,300 |
| 2018/03/23 | 970 | 1,010 | 970 | 996 | 23,300 |
| 2018/03/22 | 1,000 | 1,048 | 997 | 1,027 | 39,800 |
| 2018/03/20 | 987 | 1,009 | 968 | 998 | 14,600 |
| 2018/03/19 | 1,057 | 1,061 | 996 | 1,000 | 39,300 |
| 2018/03/16 | 1,111 | 1,134 | 1,085 | 1,117 | 91,100 |
| 2018/03/15 | 1,038 | 1,114 | 1,029 | 1,109 | 38,000 |
| 2018/03/14 | 1,037 | 1,045 | 1,032 | 1,038 | 11,200 |
| 2018/03/13 | 1,065 | 1,065 | 1,039 | 1,049 | 9,800 |
| 2018/03/12 | 1,030 | 1,069 | 1,027 | 1,068 | 54,500 |
| 2018/03/09 | 1,071 | 1,117 | 1,071 | 1,111 | 13,100 |
| 2018/03/08 | 1,068 | 1,107 | 1,068 | 1,101 | 4,700 |
| 2018/03/07 | 1,071 | 1,091 | 1,060 | 1,088 | 3,800 |
| 2018/03/06 | 1,085 | 1,123 | 1,085 | 1,092 | 8,500 |
| 2018/03/05 | 1,120 | 1,121 | 1,055 | 1,075 | 24,600 |
| 2018/03/02 | 1,099 | 1,156 | 1,074 | 1,085 | 142,300 |
| 2018/03/01 | 1,089 | 1,089 | 1,072 | 1,082 | 5,100 |
| 2018/02/28 | 1,081 | 1,095 | 1,077 | 1,082 | 5,200 |
| 2018/02/27 | 1,055 | 1,098 | 1,047 | 1,072 | 15,200 |
| 2018/02/26 | 1,072 | 1,075 | 1,051 | 1,057 | 12,500 |
| 2018/02/23 | 1,075 | 1,075 | 1,062 | 1,072 | 4,900 |
| 2018/02/22 | 1,085 | 1,093 | 1,072 | 1,075 | 6,000 |
| 2018/02/21 | 1,091 | 1,116 | 1,082 | 1,103 | 15,900 |
| 2018/02/20 | 1,125 | 1,142 | 1,092 | 1,105 | 9,400 |
| 2018/02/19 | 1,035 | 1,118 | 1,023 | 1,118 | 32,200 |
| 2018/02/16 | 1,019 | 1,035 | 1,000 | 1,022 | 9,700 |
| 2018/02/15 | 979 | 1,021 | 975 | 1,004 | 16,000 |
| 2018/02/14 | 1,010 | 1,010 | 936 | 979 | 43,100 |
| 2018/02/13 | 1,078 | 1,078 | 1,008 | 1,016 | 22,000 |
| 2018/02/09 | 979 | 1,069 | 964 | 1,065 | 18,900 |
| 2018/02/08 | 1,054 | 1,111 | 1,051 | 1,084 | 12,200 |
| 2018/02/07 | 1,139 | 1,139 | 1,002 | 1,070 | 32,100 |
| 2018/02/06 | 1,022 | 1,077 | 890 | 1,053 | 144,000 |
| 2018/02/05 | 1,178 | 1,181 | 1,155 | 1,163 | 20,700 |
| 2018/02/02 | 1,210 | 1,210 | 1,191 | 1,203 | 18,000 |
| 2018/02/01 | 1,203 | 1,229 | 1,188 | 1,220 | 28,700 |
| 2018/01/31 | 1,211 | 1,235 | 1,203 | 1,206 | 11,100 |
| 2018/01/30 | 1,209 | 1,225 | 1,185 | 1,213 | 24,600 |
| 2018/01/29 | 1,222 | 1,222 | 1,204 | 1,209 | 10,500 |
| 2018/01/26 | 1,213 | 1,217 | 1,203 | 1,217 | 12,600 |
| 2018/01/25 | 1,206 | 1,220 | 1,195 | 1,214 | 26,300 |
| 2018/01/24 | 1,232 | 1,259 | 1,197 | 1,211 | 53,900 |
| 2018/01/23 | 1,249 | 1,250 | 1,231 | 1,232 | 11,500 |
| 2018/01/22 | 1,241 | 1,248 | 1,226 | 1,246 | 34,400 |
| 2018/01/19 | 1,237 | 1,240 | 1,225 | 1,239 | 19,400 |
| 2018/01/18 | 1,259 | 1,261 | 1,232 | 1,235 | 34,400 |
| 2018/01/17 | 1,240 | 1,256 | 1,225 | 1,229 | 27,400 |
| 2018/01/16 | 1,241 | 1,255 | 1,233 | 1,248 | 17,400 |
| 2018/01/15 | 1,235 | 1,263 | 1,219 | 1,248 | 70,900 |
| 2018/01/12 | 1,221 | 1,276 | 1,215 | 1,235 | 89,300 |
| 2018/01/11 | 1,211 | 1,228 | 1,194 | 1,218 | 32,900 |
| 2018/01/10 | 1,220 | 1,234 | 1,193 | 1,223 | 48,300 |
| 2018/01/09 | 1,250 | 1,260 | 1,196 | 1,218 | 92,800 |
| 2018/01/05 | 1,178 | 1,233 | 1,157 | 1,233 | 128,500 |
| 2018/01/04 | 1,110 | 1,144 | 1,101 | 1,136 | 39,100 |