[6656 東証2部] インスペック 日足 時系列データ

[6656 東証2部] インスペック (電気機器)
 
 
始値 
高値 
安値 
終値 
出来高 
売買代金 
2017-12-121208.001226.001196.001206.004100049458300
2017-12-111172.001220.001135.001205.00153000179665000
2017-12-081265.001274.001238.001262.002760034648400
2017-12-071228.001269.001227.001240.003070038230600
2017-12-061273.001279.001210.001230.007390091006500
2017-12-051268.001288.001237.001268.003360042377000
2017-12-041294.001300.001253.001282.00123900158116100
2017-12-011343.001358.001319.001332.007110095126400
2017-11-301371.001373.001306.001342.00113800152199400
2017-11-291431.001438.001403.001407.003220045692500
2017-11-281448.001453.001414.001431.004320061866100
2017-11-271455.001478.001448.001455.006830099765900
2017-11-241406.001454.001406.001438.0075900108664900
2017-11-221409.001414.001394.001403.002090029339600
2017-11-211417.001427.001382.001409.002870040319600
2017-11-201392.001430.001383.001409.005880083069800
2017-11-171362.001397.001350.001369.003040041749800
2017-11-161348.001370.001329.001360.002330031592700
2017-11-151396.001408.001326.001358.006450087799500
2017-11-141415.001420.001386.001395.003880054464600
2017-11-131420.001459.001414.001420.00104800150515200
2017-11-101357.001411.001357.001411.004860067236500
2017-11-091397.001419.001351.001380.00134600187143200
2017-11-081315.001338.001315.001338.002020026760600
2017-11-071331.001350.001313.001332.002480032894700
2017-11-061380.001395.001331.001331.006650090262000
2017-11-021344.001389.001331.001378.00109200148872200
2017-11-011340.001364.001313.001345.005210069975100
2017-10-311300.001336.001296.001336.004590060806800
2017-10-301319.001334.001298.001321.001930025435400
2017-10-271266.001304.001266.001304.002680034557600
2017-10-261285.001298.001258.001268.002020025715800
2017-10-251299.001308.001283.001285.001530019791100
2017-10-241295.001313.001285.001304.003050039427000
2017-10-231292.001316.001285.001304.002380030885900
2017-10-201304.001316.001292.001295.001540020055700
2017-10-191307.001319.001283.001318.002400031315400
2017-10-181325.001331.001307.001307.001720022625400
2017-10-171315.001333.001310.001327.002590034171600
2017-10-161300.001338.001296.001308.003180041840400
2017-10-131290.001298.001276.001295.002440031356900
2017-10-121288.001308.001273.001299.003170040968900
2017-10-111276.001320.001274.001280.005150066737900
2017-10-101272.001275.001252.001253.002850035990800
2017-10-061222.001280.001222.001228.007540094772400
2017-10-051282.001286.001216.001223.007860097652600
2017-10-041298.001308.001286.001286.003310042902900
2017-10-031308.001310.001290.001295.005290068703300
2017-10-021313.001341.001313.001319.002420032015000
2017-09-291334.001340.001311.001313.003290043428400
2017-09-281323.001358.001323.001340.003270043610700
2017-09-271308.001340.001296.001313.005370070584300
2017-09-261376.001402.001328.001328.00118600160689600
2017-09-251404.001428.001395.001412.002180030753300
2017-09-221426.001426.001373.001404.007030098220000
2017-09-211420.001437.001415.001418.003650051944500
2017-09-201415.001446.001390.001406.0080700114312700
2017-09-191410.001427.001386.001410.00113100159520800
2017-09-151371.001390.001330.001346.0079300107583500
2017-09-141301.001336.001298.001336.004380057726800
2017-09-131310.001320.001298.001298.001720022459800
2017-09-121302.001322.001292.001300.001550020222000
2017-09-111273.001319.001256.001300.0079300101492300
2017-09-081310.001347.001294.001303.004800063505600
2017-09-071318.001335.001294.001314.005850076729100
2017-09-061280.001329.001260.001288.007380095491900
2017-09-051410.001411.001312.001340.00132900178346100
2017-09-041399.001438.001335.001438.0074700101903100
2017-09-011436.001441.001402.001415.004000056797500
2017-08-311406.001460.001398.001429.0074300106666200
2017-08-301430.001443.001396.001406.002580036581900
2017-08-291410.001432.001350.001418.005390075833400
2017-08-281420.001462.001414.001416.0070200100939100
2017-08-251440.001440.001384.001414.005210073526800
2017-08-241365.001440.001354.001425.0086900122810500
2017-08-231355.001389.001346.001361.005160070485100
2017-08-221341.001380.001333.001344.003270044264600
2017-08-211320.001382.001320.001351.0076200103150200
2017-08-181336.001398.001328.001340.006800092473700
2017-08-171339.001375.001317.001369.005910079365900
2017-08-161335.001360.001316.001346.004710063246300
2017-08-151307.001335.001295.001313.005220068771900
2017-08-141271.001317.001251.001307.005400069589500
2017-08-101322.001345.001311.001329.006360084490600
2017-08-091378.001416.001306.001336.00147600197834600
2017-08-081306.001350.001306.001348.003830051124000
2017-08-071315.001342.001306.001310.004680061757400
2017-08-041307.001346.001301.001307.004650061354200
2017-08-031362.001366.001307.001321.0090000119701900
2017-08-021299.001400.001262.001374.00242400320003800
2017-08-011430.001430.001345.001359.00154200211311000
2017-07-311410.001440.001361.001416.0074600104659500
2017-07-281452.001474.001389.001400.00143500203989400
2017-07-271467.001515.001446.001462.00117400173385400
2017-07-261515.001517.001455.001467.00120500178986500
2017-07-251520.001530.001488.001500.0089700134763800
2017-07-241528.001561.001484.001533.00158300239106600
2017-07-211542.001584.001520.001540.00106400165119400
2017-07-201547.001589.001530.001550.00166700259497200
2017-07-191523.001591.001507.001566.00353600551575900
2017-07-181520.001526.001428.001493.00431200636716600
2017-07-141437.001579.001430.001540.00413900626471500
2017-07-131486.001500.001420.001440.00248100363544800
2017-07-121415.001482.001390.001458.00260300377507500
2017-07-111413.001423.001363.001423.00119900167856100
2017-07-101429.001439.001392.001404.00105100148479900
2017-07-071392.001438.001358.001419.00181300253429000
2017-07-061500.001500.001391.001401.00275500396298400
2017-07-051459.001470.001368.001457.00491800698704900
2017-07-041408.001533.001380.001479.0013988002039195800
2017-07-031305.001348.001287.001342.00212700279731800
2017-06-301240.001295.001240.001261.006210078261000
2017-06-291297.001297.001222.001268.0097200121797800
2017-06-281350.001350.001250.001273.00213800275424500
2017-06-271257.001395.001238.001333.00301600393122900
2017-06-261232.001286.001210.001259.00176200220232300
2017-06-231240.001243.001190.001212.0088700107714500
2017-06-221195.001236.001195.001235.00182700221578100
2017-06-211171.001190.001155.001181.005960070127100
2017-06-201145.001177.001134.001169.0092700107038900
2017-06-191159.001159.001112.001138.006610074579500
2017-06-161170.001170.001135.001150.008510097991400
2017-06-151110.001160.001100.001153.0095800108012600
2017-06-141144.001149.001102.001106.00108800121360000
2017-06-131172.001176.001130.001139.0097200111170800
2017-06-121200.001213.001161.001184.00147000174774900
2017-06-091263.001292.001240.001280.00185700235564700
2017-06-081228.001274.001204.001224.00197100243729900
2017-06-071190.001230.001181.001200.0096200115874200
2017-06-061260.001260.001185.001199.00152700185169900
2017-06-051320.001353.001245.001267.00223500285543600
2017-06-021448.001450.001287.001300.00559200771399700
2017-06-011165.001232.001140.001208.00125100147424800
2017-05-311136.001165.001100.001135.007140080949600
2017-05-301053.001147.001040.001133.008520093138200
2017-05-291062.001071.001050.001053.002310024433000
2017-05-261075.001075.001053.001062.002930031092700
2017-05-251085.001085.001068.001068.002850030611400
2017-05-241100.001100.001074.001090.002930031881800
2017-05-231119.001119.001076.001099.005630061669500
2017-05-221143.001146.001102.001112.006080068273100
2017-05-191064.001158.001053.001103.00116700129946000
2017-05-181018.001030.001002.001018.001790018161300
2017-05-171050.001050.001022.001025.002390024723500
2017-05-161041.001055.001040.001053.003530036915500
2017-05-151091.001091.001020.001040.003180033207300
2017-05-121100.001109.001050.001061.003520038058700
2017-05-111163.001163.001125.001129.002170024600300
2017-05-101135.001160.001122.001125.002940033501800
2017-05-091095.001140.001088.001135.004060045335300
2017-05-081051.001085.001046.001081.002390025347800
2017-05-021079.001079.001043.001045.001600016868400
2017-05-011061.001080.001050.001051.002210023645000
2017-04-281080.001080.001031.001059.002240023567200
2017-04-271050.001079.001050.001069.001260013410100
2017-04-261032.001088.001032.001050.002530026869100
2017-04-251000.001027.001000.001024.001450014755000
2017-04-241020.001028.001000.001001.001980019984200
2017-04-211040.001055.001013.001015.001800018491700
2017-04-201084.001084.001034.001037.001720018071300
2017-04-191077.001077.001044.001054.001610016919400
2017-04-181085.001096.001051.001077.002020021596100
2017-04-171022.001065.001022.001063.001440015070300
2017-04-141013.001097.001013.001021.002020021236200
2017-04-13991.001032.00973.001031.002410024307100
2017-04-121050.001050.001004.001009.003870039877900
2017-04-111117.001130.001072.001080.004700051330400
2017-04-101150.001159.001107.001159.001320015081300
2017-04-071134.001157.001064.001122.003940044153000
2017-04-061151.001168.001118.001122.001790020271500
2017-04-051160.001200.001150.001170.002080024341900
2017-04-041247.001255.001150.001173.007550090850100
2017-04-031250.001310.001222.001304.005370068062200
2017-03-311324.001324.001261.001266.003170040837900
2017-03-301280.001345.001280.001309.005470071960100
2017-03-291236.001318.001229.001300.004710060581100
2017-03-281201.001266.001190.001246.003950048334200
2017-03-271274.001280.001201.001201.004940060759800
2017-03-241370.001405.001253.001255.00283600381392500
2017-03-231220.001235.001205.001220.001350016443400
2017-03-221230.001247.001221.001221.002480030504300
2017-03-211214.001286.001202.001265.007730095720600
2017-03-171200.001212.001175.001184.003910046704000
2017-03-161170.001233.001162.001214.008340099954000
2017-03-151291.001300.001186.001188.00143300179782300
2017-03-141397.001397.001308.001345.00104000139188200
2017-03-131408.001456.001400.001400.00101300143372800
2017-03-101472.001472.001409.001468.006130088654500
2017-03-091401.001444.001380.001444.004040056921300
2017-03-081411.001411.001355.001378.003260044941900
2017-03-071412.001419.001353.001381.006550091338300
2017-03-061453.001453.001416.001430.003840054810500
2017-03-031442.001467.001425.001449.002940042579700
2017-03-021444.001486.001441.001444.004620067165500
2017-03-011461.001485.001418.001470.005090074064900
2017-02-281452.001505.001452.001455.003440050846300
2017-02-271515.001515.001444.001450.006130090527300
2017-02-241495.001530.001485.001496.004050060959900
2017-02-231528.001528.001480.001515.004250063821100
2017-02-221515.001539.001501.001532.005600085289000
2017-02-211525.001539.001500.001501.006560099675000
2017-02-201477.001535.001463.001521.00102800155218000
2017-02-171419.001480.001417.001440.005690082368300
2017-02-161442.001470.001428.001430.003180046140800
2017-02-151478.001478.001411.001442.005420077868800
2017-02-141434.001478.001434.001460.003570052163400
2017-02-131491.001491.001431.001436.004430064186300
2017-02-101525.001538.001466.001470.006410095576400
2017-02-091489.001545.001465.001502.00125900189770300
2017-02-081416.001480.001406.001461.005530079864700
2017-02-071498.001498.001422.001440.0073900107222600
2017-02-061451.001492.001431.001480.0092400135660000
2017-02-031592.001623.001412.001444.00293200441603900
2017-02-021650.001674.001564.001589.00311000499781300
2017-02-011560.001641.001516.001641.00353000562005100
2017-01-311518.001590.001501.001535.00149300230274500
2017-01-301450.001630.001436.001558.00503000786462400
2017-01-271460.001495.001412.001455.00135900198462800
2017-01-261500.001512.001440.001440.00209500310138000
2017-01-251360.001480.001360.001464.00316700456670600
2017-01-241373.001403.001337.001356.0084700117127900
2017-01-231328.001368.001311.001367.004150055350700
2017-01-201296.001304.001286.001299.001570020328700
2017-01-191273.001308.001273.001293.002680034659800
2017-01-181227.001296.001222.001296.003910049769600
2017-01-171246.001279.001241.001241.002160027005800
2017-01-161283.001290.001261.001261.002210028157200
2017-01-131251.001295.001221.001275.005280066769800
2017-01-121338.001343.001250.001256.00114600146818000
2017-01-111347.001378.001335.001343.005080068717000
2017-01-101390.001400.001335.001359.0082400112646200
2017-01-061401.001439.001370.001398.00126800177378000
2017-01-051368.001472.001368.001431.00180900259340100
2017-01-041380.001398.001353.001368.006210085568900
2016-12-301283.001374.001270.001360.00104100138341400
2016-12-291380.001380.001311.001313.006310085071400
2016-12-281335.001382.001335.001365.007270098805800
2016-12-271359.001363.001296.001325.007130094770400
2016-12-261240.001373.001240.001364.00168400222702300
2016-12-221247.001260.001201.001215.004170051142700
2016-12-211330.001359.001230.001246.0092600118900800
2016-12-201288.001333.001270.001315.006390083345300
2016-12-191353.001367.001274.001288.00127700166101800
2016-12-161381.001399.001347.001383.00107900148174400
2016-12-151486.001486.001410.001411.00182400263057800
2016-12-141460.001495.001401.001459.00333600486477400
2016-12-131385.001443.001347.001435.00406400571832600
2016-12-121300.001388.001261.001342.00304300404625700
2016-12-091265.001285.001220.001237.00157100196207100
2016-12-081299.001460.001268.001325.00638700871356700

   ※ 株式分割・併合等による価格修正はしていません。

データの正確性については万全を期していますが、それを保証するものではありません。
データを利用したことで生じた損害等についていかなる責任も負いません。 

Twitter