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 |
|---|---|---|---|---|---|
| 2022/12/30 | 886 | 1,011 | 886 | 917 | 149,900 |
| 2022/12/29 | 882 | 898 | 845 | 881 | 78,700 |
| 2022/12/28 | 940 | 940 | 881 | 893 | 97,700 |
| 2022/12/27 | 926 | 973 | 926 | 941 | 65,400 |
| 2022/12/26 | 1,000 | 1,006 | 920 | 931 | 73,800 |
| 2022/12/23 | 1,041 | 1,043 | 1,000 | 1,010 | 20,600 |
| 2022/12/22 | 1,076 | 1,076 | 1,035 | 1,050 | 17,600 |
| 2022/12/21 | 1,044 | 1,058 | 1,036 | 1,046 | 23,400 |
| 2022/12/20 | 1,118 | 1,118 | 1,026 | 1,062 | 36,300 |
| 2022/12/19 | 1,155 | 1,155 | 1,120 | 1,121 | 33,800 |
| 2022/12/16 | 1,160 | 1,165 | 1,156 | 1,163 | 16,900 |
| 2022/12/15 | 1,169 | 1,180 | 1,166 | 1,166 | 16,400 |
| 2022/12/14 | 1,182 | 1,196 | 1,182 | 1,185 | 9,400 |
| 2022/12/13 | 1,211 | 1,239 | 1,165 | 1,180 | 60,000 |
| 2022/12/12 | 1,246 | 1,246 | 1,219 | 1,241 | 20,800 |
| 2022/12/09 | 1,201 | 1,277 | 1,201 | 1,229 | 21,000 |
| 2022/12/08 | 1,241 | 1,244 | 1,202 | 1,207 | 14,600 |
| 2022/12/07 | 1,241 | 1,260 | 1,241 | 1,246 | 6,500 |
| 2022/12/06 | 1,260 | 1,268 | 1,236 | 1,252 | 7,200 |
| 2022/12/05 | 1,283 | 1,295 | 1,261 | 1,261 | 6,100 |
| 2022/12/02 | 1,298 | 1,298 | 1,276 | 1,283 | 4,700 |
| 2022/12/01 | 1,267 | 1,298 | 1,267 | 1,298 | 13,500 |
| 2022/11/30 | 1,279 | 1,295 | 1,265 | 1,265 | 12,200 |
| 2022/11/29 | 1,310 | 1,312 | 1,290 | 1,309 | 5,600 |
| 2022/11/28 | 1,329 | 1,330 | 1,308 | 1,310 | 8,600 |
| 2022/11/25 | 1,305 | 1,340 | 1,304 | 1,330 | 10,200 |
| 2022/11/24 | 1,294 | 1,345 | 1,294 | 1,312 | 15,100 |
| 2022/11/22 | 1,290 | 1,317 | 1,282 | 1,298 | 12,600 |
| 2022/11/21 | 1,300 | 1,309 | 1,278 | 1,290 | 9,100 |
| 2022/11/18 | 1,350 | 1,368 | 1,298 | 1,303 | 26,400 |
| 2022/11/17 | 1,301 | 1,350 | 1,300 | 1,341 | 31,300 |
| 2022/11/16 | 1,247 | 1,345 | 1,246 | 1,290 | 35,500 |
| 2022/11/15 | 1,230 | 1,248 | 1,223 | 1,231 | 14,000 |
| 2022/11/14 | 1,237 | 1,237 | 1,225 | 1,230 | 5,000 |
| 2022/11/11 | 1,250 | 1,250 | 1,226 | 1,227 | 6,800 |
| 2022/11/10 | 1,229 | 1,233 | 1,222 | 1,226 | 6,000 |
| 2022/11/09 | 1,223 | 1,252 | 1,223 | 1,230 | 10,600 |
| 2022/11/08 | 1,281 | 1,286 | 1,212 | 1,252 | 21,700 |
| 2022/11/07 | 1,301 | 1,328 | 1,274 | 1,281 | 44,900 |
| 2022/11/04 | 1,472 | 1,480 | 1,310 | 1,341 | 336,100 |
| 2022/11/02 | 1,208 | 1,208 | 1,193 | 1,202 | 4,600 |
| 2022/11/01 | 1,199 | 1,208 | 1,198 | 1,208 | 10,800 |
| 2022/10/31 | 1,197 | 1,201 | 1,192 | 1,199 | 6,100 |
| 2022/10/28 | 1,190 | 1,199 | 1,186 | 1,192 | 11,900 |
| 2022/10/27 | 1,192 | 1,200 | 1,186 | 1,200 | 11,800 |
| 2022/10/26 | 1,200 | 1,226 | 1,192 | 1,192 | 12,100 |
| 2022/10/25 | 1,192 | 1,211 | 1,188 | 1,198 | 12,800 |
| 2022/10/24 | 1,194 | 1,203 | 1,187 | 1,195 | 9,400 |
| 2022/10/21 | 1,200 | 1,200 | 1,184 | 1,194 | 13,300 |
| 2022/10/20 | 1,191 | 1,200 | 1,190 | 1,199 | 4,500 |
| 2022/10/19 | 1,191 | 1,199 | 1,188 | 1,199 | 7,100 |
| 2022/10/18 | 1,193 | 1,200 | 1,191 | 1,192 | 5,200 |
| 2022/10/17 | 1,186 | 1,198 | 1,184 | 1,198 | 4,700 |
| 2022/10/14 | 1,193 | 1,199 | 1,187 | 1,193 | 3,900 |
| 2022/10/13 | 1,199 | 1,199 | 1,189 | 1,189 | 6,200 |
| 2022/10/12 | 1,195 | 1,199 | 1,188 | 1,199 | 10,200 |
| 2022/10/11 | 1,218 | 1,219 | 1,195 | 1,197 | 15,500 |
| 2022/10/07 | 1,202 | 1,217 | 1,202 | 1,215 | 2,100 |
| 2022/10/06 | 1,194 | 1,224 | 1,194 | 1,224 | 11,400 |
| 2022/10/05 | 1,212 | 1,212 | 1,198 | 1,198 | 4,400 |
| 2022/10/04 | 1,206 | 1,211 | 1,206 | 1,207 | 4,500 |
| 2022/10/03 | 1,189 | 1,206 | 1,189 | 1,206 | 6,800 |
| 2022/09/30 | 1,198 | 1,200 | 1,188 | 1,188 | 8,500 |
| 2022/09/29 | 1,197 | 1,200 | 1,194 | 1,199 | 4,600 |
| 2022/09/28 | 1,204 | 1,204 | 1,195 | 1,196 | 12,200 |
| 2022/09/27 | 1,224 | 1,224 | 1,203 | 1,204 | 4,700 |
| 2022/09/26 | 1,215 | 1,216 | 1,201 | 1,202 | 10,700 |
| 2022/09/22 | 1,235 | 1,239 | 1,217 | 1,231 | 15,000 |
| 2022/09/21 | 1,253 | 1,253 | 1,236 | 1,236 | 9,900 |
| 2022/09/20 | 1,264 | 1,266 | 1,250 | 1,253 | 8,200 |
| 2022/09/16 | 1,264 | 1,264 | 1,250 | 1,255 | 6,100 |
| 2022/09/15 | 1,260 | 1,260 | 1,252 | 1,260 | 7,200 |
| 2022/09/14 | 1,248 | 1,266 | 1,235 | 1,260 | 18,200 |
| 2022/09/13 | 1,271 | 1,278 | 1,247 | 1,262 | 12,400 |
| 2022/09/12 | 1,275 | 1,298 | 1,241 | 1,241 | 65,800 |
| 2022/09/09 | 1,281 | 1,338 | 1,281 | 1,322 | 43,000 |
| 2022/09/08 | 1,288 | 1,288 | 1,278 | 1,278 | 2,600 |
| 2022/09/07 | 1,283 | 1,284 | 1,271 | 1,272 | 9,800 |
| 2022/09/06 | 1,285 | 1,314 | 1,275 | 1,286 | 10,600 |
| 2022/09/05 | 1,292 | 1,294 | 1,261 | 1,285 | 4,800 |
| 2022/09/02 | 1,296 | 1,296 | 1,256 | 1,292 | 8,100 |
| 2022/09/01 | 1,319 | 1,335 | 1,285 | 1,296 | 10,900 |
| 2022/08/31 | 1,316 | 1,337 | 1,316 | 1,325 | 12,000 |
| 2022/08/30 | 1,362 | 1,365 | 1,345 | 1,354 | 9,300 |
| 2022/08/29 | 1,308 | 1,400 | 1,302 | 1,369 | 22,200 |
| 2022/08/26 | 1,364 | 1,364 | 1,346 | 1,354 | 11,200 |
| 2022/08/25 | 1,364 | 1,369 | 1,355 | 1,355 | 5,500 |
| 2022/08/24 | 1,356 | 1,368 | 1,350 | 1,364 | 8,900 |
| 2022/08/23 | 1,339 | 1,379 | 1,339 | 1,363 | 11,300 |
| 2022/08/22 | 1,339 | 1,385 | 1,331 | 1,354 | 29,700 |
| 2022/08/19 | 1,403 | 1,403 | 1,330 | 1,354 | 41,200 |
| 2022/08/18 | 1,320 | 1,410 | 1,311 | 1,395 | 68,500 |
| 2022/08/17 | 1,262 | 1,341 | 1,262 | 1,333 | 87,800 |
| 2022/08/16 | 1,245 | 1,257 | 1,244 | 1,257 | 22,400 |
| 2022/08/15 | 1,234 | 1,250 | 1,232 | 1,245 | 14,800 |
| 2022/08/12 | 1,229 | 1,239 | 1,227 | 1,234 | 12,000 |
| 2022/08/10 | 1,230 | 1,231 | 1,222 | 1,229 | 3,100 |
| 2022/08/09 | 1,215 | 1,237 | 1,215 | 1,230 | 21,600 |
| 2022/08/08 | 1,238 | 1,240 | 1,232 | 1,239 | 7,500 |
| 2022/08/05 | 1,237 | 1,251 | 1,237 | 1,242 | 26,200 |
| 2022/08/04 | 1,236 | 1,246 | 1,234 | 1,237 | 9,500 |
| 2022/08/03 | 1,235 | 1,242 | 1,235 | 1,236 | 11,200 |
| 2022/08/02 | 1,248 | 1,248 | 1,238 | 1,244 | 6,100 |
| 2022/08/01 | 1,232 | 1,245 | 1,226 | 1,242 | 17,300 |
| 2022/07/29 | 1,224 | 1,235 | 1,221 | 1,232 | 13,300 |
| 2022/07/28 | 1,239 | 1,239 | 1,217 | 1,233 | 14,900 |
| 2022/07/27 | 1,240 | 1,244 | 1,221 | 1,225 | 29,900 |
| 2022/07/26 | 1,226 | 1,247 | 1,226 | 1,226 | 19,600 |
| 2022/07/25 | 1,235 | 1,244 | 1,230 | 1,231 | 6,300 |
| 2022/07/22 | 1,248 | 1,248 | 1,228 | 1,243 | 10,000 |
| 2022/07/21 | 1,207 | 1,245 | 1,207 | 1,238 | 12,000 |
| 2022/07/20 | 1,225 | 1,250 | 1,225 | 1,237 | 21,200 |
| 2022/07/19 | 1,206 | 1,238 | 1,206 | 1,225 | 11,400 |
| 2022/07/15 | 1,222 | 1,223 | 1,210 | 1,221 | 4,000 |
| 2022/07/14 | 1,200 | 1,234 | 1,200 | 1,222 | 15,500 |
| 2022/07/13 | 1,216 | 1,220 | 1,200 | 1,200 | 10,500 |
| 2022/07/12 | 1,243 | 1,243 | 1,215 | 1,229 | 9,300 |
| 2022/07/11 | 1,217 | 1,245 | 1,215 | 1,243 | 15,300 |
| 2022/07/08 | 1,196 | 1,229 | 1,190 | 1,211 | 19,500 |
| 2022/07/07 | 1,185 | 1,200 | 1,172 | 1,196 | 15,100 |
| 2022/07/06 | 1,174 | 1,203 | 1,174 | 1,203 | 30,600 |
| 2022/07/05 | 1,156 | 1,193 | 1,150 | 1,190 | 26,900 |
| 2022/07/04 | 1,190 | 1,195 | 1,151 | 1,161 | 34,900 |
| 2022/07/01 | 1,220 | 1,220 | 1,193 | 1,195 | 22,800 |
| 2022/06/30 | 1,246 | 1,246 | 1,218 | 1,218 | 21,100 |
| 2022/06/29 | 1,258 | 1,258 | 1,232 | 1,256 | 20,200 |
| 2022/06/28 | 1,234 | 1,260 | 1,234 | 1,256 | 20,900 |
| 2022/06/27 | 1,252 | 1,263 | 1,238 | 1,243 | 51,600 |
| 2022/06/24 | 1,225 | 1,252 | 1,216 | 1,250 | 26,500 |
| 2022/06/23 | 1,195 | 1,223 | 1,185 | 1,222 | 11,700 |
| 2022/06/22 | 1,264 | 1,264 | 1,187 | 1,195 | 45,000 |
| 2022/06/21 | 1,244 | 1,262 | 1,238 | 1,262 | 39,000 |
| 2022/06/20 | 1,261 | 1,261 | 1,192 | 1,221 | 37,000 |
| 2022/06/17 | 1,273 | 1,273 | 1,232 | 1,253 | 42,000 |
| 2022/06/16 | 1,343 | 1,365 | 1,318 | 1,318 | 22,100 |
| 2022/06/15 | 1,476 | 1,480 | 1,318 | 1,327 | 103,800 |
| 2022/06/14 | 1,500 | 1,512 | 1,438 | 1,499 | 38,500 |
| 2022/06/13 | 1,452 | 1,557 | 1,435 | 1,521 | 101,500 |
| 2022/06/10 | 1,681 | 1,730 | 1,659 | 1,716 | 63,200 |
| 2022/06/09 | 1,635 | 1,700 | 1,611 | 1,700 | 76,700 |
| 2022/06/08 | 1,658 | 1,678 | 1,609 | 1,635 | 140,700 |
| 2022/06/07 | 1,571 | 1,590 | 1,556 | 1,578 | 37,500 |
| 2022/06/06 | 1,569 | 1,587 | 1,557 | 1,587 | 46,800 |
| 2022/06/03 | 1,533 | 1,557 | 1,518 | 1,553 | 25,800 |
| 2022/06/02 | 1,493 | 1,537 | 1,493 | 1,533 | 28,000 |
| 2022/06/01 | 1,480 | 1,516 | 1,480 | 1,507 | 45,900 |
| 2022/05/31 | 1,482 | 1,486 | 1,473 | 1,485 | 11,800 |
| 2022/05/30 | 1,474 | 1,489 | 1,473 | 1,485 | 26,700 |
| 2022/05/27 | 1,474 | 1,474 | 1,450 | 1,474 | 14,700 |
| 2022/05/26 | 1,464 | 1,475 | 1,464 | 1,474 | 9,700 |
| 2022/05/25 | 1,470 | 1,475 | 1,450 | 1,470 | 10,500 |
| 2022/05/24 | 1,480 | 1,481 | 1,439 | 1,470 | 8,500 |
| 2022/05/23 | 1,470 | 1,480 | 1,434 | 1,480 | 37,400 |
| 2022/05/20 | 1,437 | 1,465 | 1,426 | 1,455 | 16,400 |
| 2022/05/19 | 1,383 | 1,455 | 1,383 | 1,446 | 11,300 |
| 2022/05/18 | 1,388 | 1,439 | 1,382 | 1,439 | 13,300 |
| 2022/05/17 | 1,387 | 1,427 | 1,370 | 1,415 | 15,000 |
| 2022/05/16 | 1,372 | 1,410 | 1,372 | 1,401 | 9,400 |
| 2022/05/13 | 1,361 | 1,433 | 1,334 | 1,432 | 28,300 |
| 2022/05/12 | 1,420 | 1,420 | 1,335 | 1,335 | 18,800 |
| 2022/05/11 | 1,430 | 1,433 | 1,401 | 1,424 | 4,700 |
| 2022/05/10 | 1,400 | 1,430 | 1,366 | 1,430 | 12,800 |
| 2022/05/09 | 1,426 | 1,443 | 1,423 | 1,433 | 9,500 |
| 2022/05/06 | 1,468 | 1,468 | 1,441 | 1,445 | 6,100 |
| 2022/05/02 | 1,429 | 1,470 | 1,416 | 1,468 | 11,900 |
| 2022/04/28 | 1,438 | 1,466 | 1,426 | 1,459 | 10,800 |
| 2022/04/27 | 1,449 | 1,472 | 1,427 | 1,449 | 20,400 |
| 2022/04/26 | 1,449 | 1,449 | 1,397 | 1,435 | 19,800 |
| 2022/04/25 | 1,430 | 1,448 | 1,410 | 1,431 | 9,400 |
| 2022/04/22 | 1,456 | 1,475 | 1,435 | 1,459 | 6,400 |
| 2022/04/21 | 1,454 | 1,477 | 1,440 | 1,456 | 20,900 |
| 2022/04/20 | 1,448 | 1,475 | 1,408 | 1,430 | 18,800 |
| 2022/04/19 | 1,409 | 1,440 | 1,398 | 1,437 | 9,300 |
| 2022/04/18 | 1,389 | 1,410 | 1,355 | 1,395 | 5,200 |
| 2022/04/15 | 1,424 | 1,424 | 1,368 | 1,385 | 14,700 |
| 2022/04/14 | 1,429 | 1,444 | 1,398 | 1,424 | 8,800 |
| 2022/04/13 | 1,326 | 1,470 | 1,326 | 1,433 | 26,800 |
| 2022/04/12 | 1,300 | 1,367 | 1,297 | 1,315 | 16,200 |
| 2022/04/11 | 1,376 | 1,376 | 1,345 | 1,347 | 7,400 |
| 2022/04/08 | 1,381 | 1,399 | 1,377 | 1,393 | 5,000 |
| 2022/04/07 | 1,430 | 1,430 | 1,372 | 1,381 | 6,500 |
| 2022/04/06 | 1,445 | 1,445 | 1,418 | 1,441 | 6,700 |
| 2022/04/05 | 1,469 | 1,470 | 1,431 | 1,450 | 11,700 |
| 2022/04/04 | 1,466 | 1,466 | 1,435 | 1,456 | 6,700 |
| 2022/04/01 | 1,436 | 1,450 | 1,426 | 1,449 | 8,300 |
| 2022/03/31 | 1,423 | 1,466 | 1,423 | 1,466 | 24,700 |
| 2022/03/30 | 1,420 | 1,455 | 1,404 | 1,448 | 80,900 |
| 2022/03/29 | 1,418 | 1,420 | 1,393 | 1,420 | 13,800 |
| 2022/03/28 | 1,450 | 1,454 | 1,399 | 1,418 | 15,000 |
| 2022/03/25 | 1,424 | 1,470 | 1,413 | 1,440 | 25,600 |
| 2022/03/24 | 1,360 | 1,424 | 1,360 | 1,424 | 18,200 |
| 2022/03/23 | 1,344 | 1,382 | 1,335 | 1,361 | 32,300 |
| 2022/03/22 | 1,370 | 1,370 | 1,305 | 1,314 | 19,000 |
| 2022/03/18 | 1,320 | 1,356 | 1,320 | 1,345 | 26,700 |
| 2022/03/17 | 1,256 | 1,320 | 1,256 | 1,298 | 27,000 |
| 2022/03/16 | 1,254 | 1,275 | 1,250 | 1,252 | 11,800 |
| 2022/03/15 | 1,259 | 1,277 | 1,232 | 1,235 | 18,300 |
| 2022/03/14 | 1,223 | 1,301 | 1,223 | 1,273 | 12,200 |
| 2022/03/11 | 1,263 | 1,308 | 1,239 | 1,253 | 19,700 |
| 2022/03/10 | 1,264 | 1,300 | 1,251 | 1,267 | 32,100 |
| 2022/03/09 | 1,180 | 1,232 | 1,150 | 1,204 | 46,600 |
| 2022/03/08 | 1,179 | 1,299 | 1,177 | 1,192 | 79,200 |
| 2022/03/07 | 1,385 | 1,386 | 1,301 | 1,308 | 59,300 |
| 2022/03/04 | 1,524 | 1,524 | 1,432 | 1,432 | 28,700 |
| 2022/03/03 | 1,560 | 1,563 | 1,512 | 1,524 | 32,400 |
| 2022/03/02 | 1,500 | 1,549 | 1,500 | 1,540 | 15,200 |
| 2022/03/01 | 1,503 | 1,557 | 1,492 | 1,547 | 32,900 |
| 2022/02/28 | 1,478 | 1,513 | 1,458 | 1,488 | 23,200 |
| 2022/02/25 | 1,419 | 1,484 | 1,406 | 1,478 | 82,000 |
| 2022/02/24 | 1,440 | 1,459 | 1,362 | 1,374 | 58,500 |
| 2022/02/22 | 1,490 | 1,523 | 1,449 | 1,462 | 54,000 |
| 2022/02/21 | 1,560 | 1,617 | 1,515 | 1,530 | 56,100 |
| 2022/02/18 | 1,495 | 1,588 | 1,495 | 1,578 | 33,900 |
| 2022/02/17 | 1,518 | 1,560 | 1,504 | 1,523 | 25,000 |
| 2022/02/16 | 1,534 | 1,541 | 1,500 | 1,518 | 17,400 |
| 2022/02/15 | 1,524 | 1,538 | 1,452 | 1,467 | 18,200 |
| 2022/02/14 | 1,495 | 1,521 | 1,473 | 1,500 | 19,600 |
| 2022/02/10 | 1,546 | 1,564 | 1,521 | 1,545 | 23,100 |
| 2022/02/09 | 1,440 | 1,530 | 1,440 | 1,530 | 53,200 |
| 2022/02/08 | 1,471 | 1,539 | 1,421 | 1,422 | 51,100 |
| 2022/02/07 | 1,513 | 1,535 | 1,475 | 1,502 | 41,300 |
| 2022/02/04 | 1,510 | 1,557 | 1,510 | 1,536 | 28,700 |
| 2022/02/03 | 1,600 | 1,600 | 1,528 | 1,545 | 46,800 |
| 2022/02/02 | 1,562 | 1,632 | 1,544 | 1,627 | 29,200 |
| 2022/02/01 | 1,600 | 1,680 | 1,541 | 1,571 | 53,200 |
| 2022/01/31 | 1,519 | 1,576 | 1,512 | 1,550 | 29,000 |
| 2022/01/28 | 1,490 | 1,539 | 1,474 | 1,510 | 36,700 |
| 2022/01/27 | 1,627 | 1,648 | 1,487 | 1,503 | 88,800 |
| 2022/01/26 | 1,593 | 1,651 | 1,580 | 1,631 | 31,800 |
| 2022/01/25 | 1,691 | 1,709 | 1,584 | 1,611 | 46,700 |
| 2022/01/24 | 1,671 | 1,711 | 1,665 | 1,701 | 32,400 |
| 2022/01/21 | 1,706 | 1,730 | 1,671 | 1,717 | 42,900 |
| 2022/01/20 | 1,677 | 1,800 | 1,675 | 1,764 | 59,600 |
| 2022/01/19 | 1,768 | 1,809 | 1,727 | 1,754 | 74,500 |
| 2022/01/18 | 1,813 | 1,876 | 1,780 | 1,828 | 67,400 |
| 2022/01/17 | 1,965 | 1,965 | 1,808 | 1,829 | 123,400 |
| 2022/01/14 | 1,790 | 1,921 | 1,767 | 1,914 | 155,400 |
| 2022/01/13 | 1,798 | 1,835 | 1,722 | 1,825 | 114,100 |
| 2022/01/12 | 1,730 | 1,838 | 1,721 | 1,836 | 146,800 |
| 2022/01/11 | 1,715 | 1,764 | 1,680 | 1,680 | 118,700 |
| 2022/01/07 | 1,904 | 1,946 | 1,733 | 1,769 | 314,200 |
| 2022/01/06 | 1,967 | 1,986 | 1,811 | 1,876 | 790,600 |
| 2022/01/05 | 1,802 | 1,832 | 1,765 | 1,807 | 217,600 |
| 2022/01/04 | 1,699 | 2,038 | 1,668 | 1,870 | 800,200 |