4192 スパイダープラス(株) の時系列データ [2022年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2022-12-30 | 625 | 658 | 620 | 647 | 731,100 | 647 |
2022-12-29 | 606 | 621 | 588 | 613 | 592,000 | 613 |
2022-12-28 | 623 | 629 | 589 | 602 | 938,300 | 602 |
2022-12-27 | 637 | 653 | 628 | 633 | 501,100 | 633 |
2022-12-26 | 626 | 640 | 616 | 617 | 598,200 | 617 |
2022-12-23 | 675 | 679 | 617 | 636 | 1,083,700 | 636 |
2022-12-22 | 694 | 703 | 677 | 680 | 604,400 | 680 |
2022-12-21 | 681 | 715 | 676 | 702 | 1,081,800 | 702 |
2022-12-20 | 726 | 735 | 651 | 671 | 2,496,700 | 671 |
2022-12-19 | 751 | 766 | 734 | 738 | 801,100 | 738 |
2022-12-16 | 791 | 805 | 750 | 766 | 1,675,000 | 766 |
2022-12-15 | 793 | 828 | 785 | 815 | 1,539,400 | 815 |
2022-12-14 | 851 | 940 | 801 | 806 | 5,383,900 | 806 |
2022-12-13 | 845 | 883 | 833 | 836 | 2,451,100 | 836 |
2022-12-12 | 887 | 887 | 818 | 818 | 1,988,800 | 818 |
2022-12-09 | 857 | 907 | 846 | 895 | 2,373,500 | 895 |
2022-12-08 | 862 | 867 | 806 | 842 | 2,093,200 | 842 |
2022-12-07 | 763 | 863 | 763 | 858 | 2,609,300 | 858 |
2022-12-06 | 744 | 777 | 733 | 771 | 510,400 | 771 |
2022-12-05 | 760 | 783 | 740 | 751 | 572,400 | 751 |
2022-12-02 | 800 | 826 | 755 | 768 | 1,583,800 | 768 |
2022-12-01 | 795 | 810 | 769 | 786 | 1,766,100 | 786 |
2022-11-30 | 710 | 771 | 710 | 771 | 1,272,400 | 771 |
2022-11-29 | 738 | 772 | 710 | 714 | 1,153,100 | 714 |
2022-11-28 | 724 | 769 | 713 | 741 | 1,208,500 | 741 |
2022-11-25 | 700 | 726 | 692 | 722 | 888,100 | 722 |
2022-11-24 | 702 | 706 | 691 | 692 | 508,500 | 692 |
2022-11-22 | 707 | 720 | 696 | 701 | 810,600 | 701 |
2022-11-21 | 709 | 709 | 692 | 706 | 490,000 | 706 |
2022-11-18 | 703 | 715 | 701 | 706 | 281,100 | 706 |
2022-11-17 | 703 | 712 | 698 | 703 | 339,300 | 703 |
2022-11-16 | 707 | 720 | 690 | 715 | 521,100 | 715 |
2022-11-15 | 708 | 710 | 698 | 704 | 346,300 | 704 |
2022-11-14 | 710 | 711 | 695 | 698 | 475,100 | 698 |
2022-11-11 | 726 | 735 | 691 | 707 | 1,130,200 | 707 |
2022-11-10 | 730 | 744 | 726 | 729 | 286,000 | 729 |
2022-11-09 | 739 | 750 | 722 | 737 | 490,700 | 737 |
2022-11-08 | 723 | 750 | 722 | 738 | 770,600 | 738 |
2022-11-07 | 715 | 729 | 707 | 726 | 206,400 | 726 |
2022-11-04 | 709 | 722 | 706 | 717 | 316,700 | 717 |
2022-11-02 | 731 | 734 | 721 | 723 | 203,100 | 723 |
2022-11-01 | 745 | 749 | 725 | 735 | 422,600 | 735 |
2022-10-31 | 775 | 775 | 742 | 755 | 516,200 | 755 |
2022-10-28 | 765 | 782 | 753 | 766 | 523,000 | 766 |
2022-10-27 | 774 | 812 | 766 | 779 | 1,037,800 | 779 |
2022-10-26 | 745 | 785 | 739 | 772 | 1,000,800 | 772 |
2022-10-25 | 721 | 761 | 719 | 751 | 789,900 | 751 |
2022-10-24 | 720 | 730 | 710 | 718 | 337,700 | 718 |
2022-10-21 | 718 | 733 | 705 | 715 | 486,100 | 715 |
2022-10-20 | 750 | 777 | 719 | 720 | 2,136,600 | 720 |
2022-10-19 | 721 | 727 | 705 | 705 | 354,000 | 705 |
2022-10-18 | 730 | 738 | 715 | 716 | 324,400 | 716 |
2022-10-17 | 702 | 721 | 697 | 715 | 258,200 | 715 |
2022-10-14 | 702 | 726 | 695 | 723 | 598,300 | 723 |
2022-10-13 | 707 | 712 | 673 | 674 | 605,100 | 674 |
2022-10-12 | 713 | 719 | 699 | 703 | 554,100 | 703 |
2022-10-11 | 754 | 755 | 708 | 713 | 1,065,000 | 713 |
2022-10-07 | 742 | 768 | 734 | 747 | 963,100 | 747 |
2022-10-06 | 761 | 785 | 745 | 753 | 1,208,700 | 753 |
2022-10-05 | 807 | 817 | 768 | 771 | 1,468,100 | 771 |
2022-10-04 | 799 | 810 | 761 | 792 | 2,479,900 | 792 |
2022-10-03 | 725 | 795 | 721 | 788 | 2,119,700 | 788 |
2022-09-30 | 720 | 755 | 696 | 727 | 1,763,400 | 727 |
2022-09-29 | 729 | 730 | 699 | 707 | 1,491,700 | 707 |
2022-09-28 | 730 | 752 | 685 | 691 | 1,717,000 | 691 |
2022-09-27 | 734 | 765 | 719 | 729 | 1,844,600 | 729 |
2022-09-26 | 705 | 779 | 702 | 748 | 3,414,300 | 748 |
2022-09-22 | 735 | 764 | 705 | 705 | 3,685,200 | 705 |
2022-09-21 | 781 | 783 | 704 | 705 | 1,876,500 | 705 |
2022-09-20 | 756 | 804 | 741 | 777 | 3,583,600 | 777 |
2022-09-16 | 803 | 808 | 690 | 736 | 4,212,600 | 736 |
2022-09-15 | 840 | 876 | 797 | 809 | 8,396,100 | 809 |
2022-09-14 | 852 | 888 | 797 | 797 | 10,779,300 | 797 |
2022-09-13 | 796 | 921 | 780 | 891 | 15,041,800 | 891 |
2022-09-12 | 767 | 826 | 752 | 771 | 7,014,700 | 771 |
2022-09-09 | 788 | 860 | 736 | 744 | 17,849,600 | 744 |
2022-09-08 | 673 | 713 | 648 | 713 | 7,505,800 | 713 |
2022-09-07 | 655 | 667 | 605 | 613 | 3,672,700 | 613 |
2022-09-06 | 620 | 704 | 612 | 657 | 9,399,500 | 657 |
2022-09-05 | 577 | 624 | 566 | 618 | 1,214,600 | 618 |
2022-09-02 | 581 | 592 | 555 | 579 | 1,068,600 | 579 |
2022-09-01 | 568 | 580 | 542 | 574 | 1,263,600 | 574 |
2022-08-31 | 574 | 584 | 537 | 573 | 2,874,800 | 573 |
2022-08-30 | 598 | 598 | 561 | 577 | 1,947,700 | 577 |
2022-08-29 | 627 | 644 | 601 | 601 | 1,298,700 | 601 |
2022-08-26 | 647 | 660 | 633 | 650 | 1,012,100 | 650 |
2022-08-25 | 673 | 687 | 630 | 649 | 1,392,500 | 649 |
2022-08-24 | 656 | 678 | 626 | 672 | 837,500 | 672 |
2022-08-23 | 664 | 676 | 645 | 646 | 563,300 | 646 |
2022-08-22 | 655 | 683 | 638 | 657 | 616,200 | 657 |
2022-08-19 | 699 | 707 | 672 | 673 | 938,900 | 673 |
2022-08-18 | 663 | 739 | 651 | 698 | 1,947,300 | 698 |
2022-08-17 | 639 | 679 | 621 | 679 | 840,000 | 679 |
2022-08-16 | 623 | 662 | 623 | 649 | 906,400 | 649 |
2022-08-15 | 617 | 619 | 603 | 609 | 451,800 | 609 |
2022-08-12 | 650 | 686 | 621 | 622 | 1,887,100 | 622 |
2022-08-10 | 599 | 700 | 599 | 649 | 5,037,000 | 649 |
2022-08-09 | 608 | 624 | 597 | 619 | 787,800 | 619 |
2022-08-08 | 629 | 635 | 607 | 618 | 628,900 | 618 |
2022-08-05 | 630 | 653 | 618 | 649 | 680,300 | 649 |
2022-08-04 | 613 | 635 | 606 | 629 | 813,100 | 629 |
2022-08-03 | 644 | 655 | 602 | 608 | 2,704,500 | 608 |
2022-08-02 | 638 | 647 | 573 | 578 | 1,607,500 | 578 |
2022-08-01 | 644 | 669 | 635 | 638 | 950,200 | 638 |
2022-07-29 | 604 | 664 | 604 | 654 | 1,593,400 | 654 |
2022-07-28 | 606 | 625 | 587 | 601 | 1,192,000 | 601 |
2022-07-27 | 568 | 603 | 558 | 586 | 1,585,400 | 586 |
2022-07-26 | 563 | 568 | 546 | 555 | 602,000 | 555 |
2022-07-25 | 558 | 586 | 549 | 573 | 975,400 | 573 |
2022-07-22 | 580 | 584 | 545 | 564 | 1,044,900 | 564 |
2022-07-21 | 577 | 589 | 566 | 570 | 1,102,200 | 570 |
2022-07-20 | 600 | 618 | 560 | 574 | 2,191,600 | 574 |
2022-07-19 | 590 | 639 | 586 | 610 | 2,322,300 | 610 |
2022-07-15 | 643 | 689 | 570 | 581 | 4,674,500 | 581 |
2022-07-14 | 732 | 826 | 625 | 653 | 11,837,900 | 653 |
2022-07-13 | 632 | 722 | 616 | 722 | 7,981,100 | 722 |
2022-07-12 | 540 | 642 | 532 | 622 | 7,389,400 | 622 |
2022-07-11 | 558 | 582 | 542 | 549 | 2,650,300 | 549 |
2022-07-08 | 542 | 601 | 535 | 558 | 6,481,100 | 558 |
2022-07-07 | 625 | 671 | 535 | 555 | 19,411,000 | 555 |
2022-07-06 | 515 | 571 | 492 | 571 | 11,360,400 | 571 |
2022-07-05 | 505 | 518 | 449 | 491 | 10,681,100 | 491 |
2022-07-04 | 429 | 469 | 429 | 469 | 6,837,600 | 469 |
2022-07-01 | 379 | 426 | 368 | 389 | 4,202,800 | 389 |
2022-06-30 | 436 | 444 | 363 | 367 | 5,008,500 | 367 |
2022-06-29 | 368 | 370 | 358 | 364 | 153,200 | 364 |
2022-06-28 | 370 | 380 | 369 | 376 | 195,800 | 376 |
2022-06-27 | 392 | 393 | 370 | 377 | 112,500 | 377 |
2022-06-24 | 368 | 389 | 368 | 379 | 264,700 | 379 |
2022-06-23 | 352 | 363 | 352 | 360 | 127,400 | 360 |
2022-06-22 | 374 | 375 | 353 | 357 | 140,500 | 357 |
2022-06-21 | 370 | 376 | 365 | 373 | 128,200 | 373 |
2022-06-20 | 370 | 375 | 350 | 362 | 144,600 | 362 |
2022-06-17 | 361 | 379 | 361 | 372 | 175,800 | 372 |
2022-06-16 | 404 | 406 | 376 | 377 | 164,600 | 377 |
2022-06-15 | 410 | 411 | 387 | 388 | 188,700 | 388 |
2022-06-14 | 412 | 419 | 392 | 406 | 232,300 | 406 |
2022-06-13 | 458 | 461 | 422 | 425 | 282,700 | 425 |
2022-06-10 | 465 | 471 | 460 | 469 | 213,500 | 469 |
2022-06-09 | 459 | 481 | 459 | 473 | 245,100 | 473 |
2022-06-08 | 459 | 460 | 450 | 455 | 122,900 | 455 |
2022-06-07 | 458 | 462 | 451 | 452 | 76,100 | 452 |
2022-06-06 | 447 | 474 | 445 | 469 | 127,200 | 469 |
2022-06-03 | 469 | 476 | 449 | 450 | 163,400 | 450 |
2022-06-02 | 462 | 465 | 442 | 448 | 146,500 | 448 |
2022-06-01 | 472 | 479 | 462 | 470 | 80,600 | 470 |
2022-05-31 | 466 | 479 | 461 | 472 | 142,900 | 472 |
2022-05-30 | 464 | 480 | 460 | 473 | 209,100 | 473 |
2022-05-27 | 471 | 473 | 445 | 451 | 138,300 | 451 |
2022-05-26 | 457 | 473 | 452 | 467 | 189,500 | 467 |
2022-05-25 | 480 | 480 | 456 | 461 | 214,200 | 461 |
2022-05-24 | 518 | 519 | 485 | 493 | 258,100 | 493 |
2022-05-23 | 487 | 519 | 477 | 509 | 269,900 | 509 |
2022-05-20 | 440 | 476 | 439 | 468 | 375,600 | 468 |
2022-05-19 | 431 | 439 | 422 | 433 | 384,000 | 433 |
2022-05-18 | 442 | 495 | 442 | 462 | 515,600 | 462 |
2022-05-17 | 438 | 444 | 426 | 430 | 258,000 | 430 |
2022-05-16 | 463 | 487 | 444 | 450 | 420,500 | 450 |
2022-05-13 | 472 | 480 | 449 | 458 | 432,200 | 458 |
2022-05-12 | 512 | 512 | 463 | 471 | 271,500 | 471 |
2022-05-11 | 525 | 542 | 512 | 527 | 126,900 | 527 |
2022-05-10 | 523 | 533 | 501 | 528 | 122,200 | 528 |
2022-05-09 | 541 | 542 | 520 | 522 | 122,000 | 522 |
2022-05-06 | 584 | 591 | 545 | 551 | 285,600 | 551 |
2022-05-02 | 573 | 600 | 572 | 576 | 250,100 | 576 |
2022-04-28 | 605 | 605 | 582 | 593 | 273,700 | 593 |
2022-04-27 | 594 | 615 | 577 | 615 | 178,300 | 615 |
2022-04-26 | 624 | 640 | 599 | 623 | 122,600 | 623 |
2022-04-25 | 612 | 623 | 603 | 608 | 338,500 | 608 |
2022-04-22 | 650 | 651 | 632 | 640 | 129,600 | 640 |
2022-04-21 | 669 | 682 | 660 | 675 | 97,700 | 675 |
2022-04-20 | 718 | 718 | 673 | 679 | 253,200 | 679 |
2022-04-19 | 729 | 733 | 710 | 713 | 119,300 | 713 |
2022-04-18 | 714 | 731 | 710 | 724 | 146,100 | 724 |
2022-04-15 | 741 | 743 | 716 | 729 | 131,700 | 729 |
2022-04-14 | 754 | 788 | 733 | 769 | 213,300 | 769 |
2022-04-13 | 735 | 761 | 721 | 761 | 290,300 | 761 |
2022-04-12 | 713 | 722 | 686 | 690 | 160,700 | 690 |
2022-04-11 | 750 | 750 | 714 | 722 | 214,900 | 722 |
2022-04-08 | 771 | 771 | 743 | 769 | 162,100 | 769 |
2022-04-07 | 772 | 777 | 740 | 757 | 291,200 | 757 |
2022-04-06 | 801 | 810 | 773 | 802 | 393,300 | 802 |
2022-04-05 | 850 | 872 | 826 | 846 | 636,300 | 846 |
2022-04-04 | 745 | 814 | 745 | 809 | 465,000 | 809 |
2022-04-01 | 689 | 742 | 669 | 730 | 331,300 | 730 |
2022-03-31 | 679 | 708 | 662 | 701 | 330,700 | 701 |
2022-03-30 | 658 | 698 | 649 | 689 | 342,500 | 689 |
2022-03-29 | 627 | 633 | 609 | 628 | 209,000 | 628 |
2022-03-28 | 655 | 657 | 627 | 647 | 291,300 | 647 |
2022-03-25 | 675 | 692 | 663 | 675 | 245,000 | 675 |
2022-03-24 | 630 | 660 | 630 | 645 | 188,800 | 645 |
2022-03-23 | 655 | 660 | 644 | 652 | 282,600 | 652 |
2022-03-22 | 676 | 680 | 637 | 640 | 322,400 | 640 |
2022-03-18 | 668 | 687 | 668 | 677 | 501,600 | 677 |
2022-03-17 | 655 | 669 | 637 | 669 | 548,700 | 669 |
2022-03-16 | 656 | 663 | 608 | 629 | 463,600 | 629 |
2022-03-15 | 674 | 682 | 647 | 659 | 195,000 | 659 |
2022-03-14 | 717 | 734 | 688 | 709 | 179,500 | 709 |
2022-03-11 | 789 | 803 | 738 | 740 | 155,600 | 740 |
2022-03-10 | 827 | 837 | 794 | 809 | 79,000 | 809 |
2022-03-09 | 810 | 837 | 782 | 782 | 101,400 | 782 |
2022-03-08 | 810 | 855 | 810 | 814 | 63,500 | 814 |
2022-03-07 | 843 | 859 | 816 | 826 | 86,900 | 826 |
2022-03-04 | 943 | 943 | 875 | 886 | 65,200 | 886 |
2022-03-03 | 974 | 995 | 939 | 943 | 88,600 | 943 |
2022-03-02 | 936 | 960 | 925 | 948 | 78,800 | 948 |
2022-03-01 | 912 | 957 | 897 | 944 | 105,700 | 944 |
2022-02-28 | 828 | 888 | 796 | 877 | 142,900 | 877 |
2022-02-25 | 865 | 893 | 840 | 862 | 127,400 | 862 |
2022-02-24 | 828 | 860 | 796 | 805 | 122,500 | 805 |
2022-02-22 | 850 | 883 | 838 | 840 | 162,200 | 840 |
2022-02-21 | 909 | 909 | 865 | 865 | 98,300 | 865 |
2022-02-18 | 928 | 941 | 900 | 924 | 104,100 | 924 |
2022-02-17 | 965 | 984 | 932 | 947 | 159,000 | 947 |
2022-02-16 | 994 | 1,020 | 970 | 972 | 163,000 | 972 |
2022-02-15 | 950 | 1,000 | 945 | 965 | 212,700 | 965 |
2022-02-14 | 920 | 956 | 915 | 950 | 528,600 | 950 |
2022-02-10 | 1,006 | 1,030 | 998 | 1,022 | 239,700 | 1,022 |
2022-02-09 | 971 | 995 | 950 | 991 | 96,200 | 991 |
2022-02-08 | 936 | 994 | 936 | 961 | 85,200 | 961 |
2022-02-07 | 991 | 1,024 | 945 | 957 | 183,600 | 957 |
2022-02-04 | 922 | 981 | 915 | 971 | 189,400 | 971 |
2022-02-03 | 995 | 1,003 | 925 | 926 | 241,800 | 926 |
2022-02-02 | 1,004 | 1,047 | 980 | 1,047 | 208,600 | 1,047 |
2022-02-01 | 1,061 | 1,169 | 1,009 | 1,016 | 333,000 | 1,016 |
2022-01-31 | 995 | 1,054 | 978 | 1,050 | 194,700 | 1,050 |
2022-01-28 | 1,029 | 1,037 | 948 | 998 | 269,500 | 998 |
2022-01-27 | 1,092 | 1,104 | 1,001 | 1,015 | 330,200 | 1,015 |
2022-01-26 | 1,056 | 1,092 | 1,051 | 1,073 | 156,500 | 1,073 |
2022-01-25 | 1,118 | 1,136 | 1,074 | 1,086 | 257,800 | 1,086 |
2022-01-24 | 1,081 | 1,111 | 1,046 | 1,100 | 224,800 | 1,100 |
2022-01-21 | 1,090 | 1,114 | 1,073 | 1,085 | 104,100 | 1,085 |
2022-01-20 | 1,076 | 1,137 | 1,065 | 1,108 | 125,000 | 1,108 |
2022-01-19 | 1,121 | 1,135 | 1,077 | 1,084 | 292,400 | 1,084 |
2022-01-18 | 1,155 | 1,173 | 1,131 | 1,144 | 166,400 | 1,144 |
2022-01-17 | 1,166 | 1,194 | 1,151 | 1,155 | 150,200 | 1,155 |
2022-01-14 | 1,150 | 1,192 | 1,130 | 1,184 | 206,600 | 1,184 |
2022-01-13 | 1,183 | 1,194 | 1,152 | 1,175 | 117,900 | 1,175 |
2022-01-12 | 1,265 | 1,270 | 1,181 | 1,183 | 163,000 | 1,183 |
2022-01-11 | 1,175 | 1,216 | 1,158 | 1,175 | 168,600 | 1,175 |
2022-01-07 | 1,142 | 1,185 | 1,135 | 1,178 | 227,500 | 1,178 |
2022-01-06 | 1,146 | 1,181 | 1,118 | 1,160 | 294,400 | 1,160 |
2022-01-05 | 1,245 | 1,250 | 1,162 | 1,176 | 228,800 | 1,176 |
2022-01-04 | 1,327 | 1,327 | 1,266 | 1,270 | 133,100 | 1,270 |
分割・併合履歴 : なし