7466 SPK(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	1,529	1,529	1,512	1,512	2,800	756
2004-12-29	1,550	1,550	1,510	1,510	5,700	755
2004-12-28	1,545	1,550	1,530	1,530	1,900	765
2004-12-27	1,553	1,553	1,525	1,544	1,700	772
2004-12-24	1,520	1,550	1,505	1,550	8,000	775
2004-12-22	1,515	1,515	1,505	1,515	2,400	757.50
2004-12-21	1,500	1,523	1,500	1,500	4,700	750
2004-12-20	1,514	1,520	1,500	1,505	1,100	752.50
2004-12-17	1,515	1,515	1,470	1,515	2,100	757.50
2004-12-16	1,500	1,510	1,500	1,500	3,100	750
2004-12-15	1,509	1,510	1,486	1,500	5,700	750
2004-12-14	1,513	1,513	1,500	1,511	5,000	755.50
2004-12-13	1,500	1,515	1,500	1,500	4,300	750
2004-12-10	1,470	1,500	1,470	1,499	7,100	749.50
2004-12-09	1,481	1,502	1,481	1,490	2,400	745
2004-12-08	1,500	1,500	1,488	1,499	1,900	749.50
2004-12-07	1,499	1,499	1,480	1,480	800	740
2004-12-06	1,510	1,510	1,465	1,500	1,500	750
2004-12-03	1,480	1,508	1,470	1,471	2,200	735.50
2004-12-02	1,469	1,481	1,469	1,470	4,300	735
2004-12-01	1,450	1,457	1,450	1,455	1,900	727.50
2004-11-30	1,448	1,460	1,448	1,450	700	725
2004-11-29	1,475	1,475	1,430	1,460	4,800	730
2004-11-26	1,479	1,479	1,476	1,476	2,600	738
2004-11-25	1,477	1,478	1,477	1,478	700	739
2004-11-24	1,477	1,477	1,477	1,477	1,000	738.50
2004-11-22	1,475	1,481	1,475	1,476	3,000	738
2004-11-19	1,492	1,494	1,486	1,494	2,000	747
2004-11-18	1,491	1,493	1,491	1,491	1,000	745.50
2004-11-17	1,490	1,500	1,480	1,482	3,600	741
2004-11-16	1,500	1,500	1,490	1,490	1,000	745
2004-11-15	1,500	1,500	1,480	1,500	2,600	750
2004-11-12	1,476	1,499	1,476	1,499	3,300	749.50
2004-11-11	1,481	1,490	1,481	1,490	700	745
2004-11-10	1,500	1,500	1,481	1,481	700	740.50
2004-11-09	1,507	1,507	1,485	1,488	3,300	744
2004-11-08	1,530	1,539	1,502	1,537	1,100	768.50
2004-11-05	1,475	1,550	1,475	1,500	2,700	750
2004-11-04	1,485	1,489	1,475	1,475	5,100	737.50
2004-11-02	1,483	1,487	1,483	1,485	5,600	742.50
2004-11-01	1,468	1,470	1,459	1,463	3,100	731.50
2004-10-29	1,456	1,477	1,456	1,469	4,700	734.50
2004-10-28	1,480	1,480	1,470	1,470	1,200	735
2004-10-27	1,470	1,490	1,470	1,480	2,900	740
2004-10-26	1,495	1,500	1,461	1,500	2,300	750
2004-10-25	1,480	1,496	1,460	1,495	3,700	747.50
2004-10-22	1,480	1,500	1,478	1,495	6,700	747.50
2004-10-21	1,451	1,478	1,449	1,450	2,500	725
2004-10-20	1,451	1,451	1,447	1,450	4,600	725
2004-10-19	1,445	1,484	1,430	1,470	8,500	735
2004-10-18	1,496	1,496	1,412	1,442	5,000	721
2004-10-15	1,470	1,480	1,470	1,476	4,000	738
2004-10-14	1,500	1,505	1,495	1,500	1,700	750
2004-10-13	1,505	1,506	1,495	1,496	2,600	748
2004-10-12	1,504	1,508	1,504	1,505	3,300	752.50
2004-10-08	1,506	1,508	1,496	1,505	3,600	752.50
2004-10-07	1,504	1,529	1,503	1,506	3,700	753
2004-10-06	1,522	1,522	1,501	1,502	4,700	751
2004-10-05	1,510	1,522	1,510	1,522	5,900	761
2004-10-04	1,493	1,510	1,493	1,503	9,200	751.50
2004-10-01	1,519	1,540	1,515	1,523	700	761.50
2004-09-30	1,547	1,547	1,517	1,519	700	759.50
2004-09-29	1,505	1,522	1,505	1,522	2,200	761
2004-09-28	1,507	1,546	1,507	1,511	8,200	755.50
2004-09-27	1,535	1,535	1,500	1,532	2,000	766
2004-09-24	1,560	1,566	1,550	1,550	5,900	775
2004-09-22	1,570	1,574	1,557	1,566	2,900	783
2004-09-21	1,557	1,557	1,555	1,557	5,400	778.50
2004-09-17	1,550	1,560	1,550	1,553	9,500	776.50
2004-09-16	1,576	1,576	1,555	1,556	2,700	778
2004-09-15	1,571	1,571	1,555	1,556	5,700	778
2004-09-14	1,552	1,572	1,552	1,554	2,400	777
2004-09-13	1,578	1,579	1,561	1,579	1,800	789.50
2004-09-10	1,583	1,583	1,554	1,578	10,400	789
2004-09-09	1,563	1,569	1,563	1,567	2,700	783.50
2004-09-08	1,556	1,575	1,556	1,565	3,600	782.50
2004-09-07	1,570	1,570	1,548	1,553	4,900	776.50
2004-09-06	1,548	1,570	1,548	1,570	7,100	785
2004-09-03	1,542	1,560	1,535	1,545	5,700	772.50
2004-09-02	1,533	1,550	1,533	1,540	5,700	770
2004-09-01	1,559	1,560	1,529	1,530	13,800	765
2004-08-31	1,519	1,560	1,519	1,560	10,700	780
2004-08-30	1,512	1,530	1,512	1,530	3,500	765
2004-08-27	1,563	1,563	1,500	1,527	5,500	763.50
2004-08-26	1,550	1,561	1,550	1,551	2,300	775.50
2004-08-25	1,523	1,540	1,522	1,540	1,000	770
2004-08-24	1,539	1,565	1,521	1,521	4,900	760.50
2004-08-23	1,521	1,521	1,519	1,520	2,900	760
2004-08-20	1,525	1,530	1,520	1,520	4,000	760
2004-08-19	1,550	1,555	1,530	1,530	2,000	765
2004-08-18	1,520	1,550	1,520	1,550	1,100	775
2004-08-17	1,538	1,538	1,523	1,523	1,200	761.50
2004-08-16	1,546	1,546	1,510	1,538	3,300	769
2004-08-13	1,573	1,573	1,537	1,552	1,800	776
2004-08-12	1,569	1,575	1,565	1,573	5,800	786.50
2004-08-11	1,568	1,570	1,550	1,570	9,200	785
2004-08-10	1,555	1,570	1,530	1,568	5,400	784
2004-08-09	1,519	1,580	1,519	1,580	2,800	790
2004-08-06	1,510	1,580	1,510	1,579	17,000	789.50
2004-08-05	1,560	1,585	1,560	1,566	19,300	783
2004-08-04	1,590	1,605	1,550	1,575	10,100	787.50
2004-08-03	1,606	1,610	1,600	1,605	5,600	802.50
2004-08-02	1,595	1,606	1,595	1,606	6,300	803
2004-07-30	1,619	1,620	1,600	1,600	4,400	800
2004-07-29	1,629	1,629	1,629	1,629	1,000	814.50
2004-07-28	1,591	1,630	1,582	1,630	2,700	815
2004-07-27	1,599	1,611	1,591	1,591	3,300	795.50
2004-07-26	1,635	1,635	1,615	1,630	6,400	815
2004-07-23	1,613	1,654	1,613	1,639	6,900	819.50
2004-07-22	1,610	1,614	1,610	1,611	8,200	805.50
2004-07-21	1,610	1,640	1,610	1,630	4,500	815
2004-07-20	1,665	1,665	1,640	1,640	4,900	820
2004-07-16	1,618	1,649	1,610	1,646	5,000	823
2004-07-15	1,625	1,626	1,611	1,620	1,800	810
2004-07-14	1,659	1,669	1,620	1,620	9,500	810
2004-07-13	1,646	1,653	1,640	1,653	5,500	826.50
2004-07-12	1,616	1,647	1,600	1,646	6,800	823
2004-07-09	1,609	1,609	1,588	1,609	2,800	804.50
2004-07-08	1,622	1,622	1,614	1,614	2,300	807
2004-07-07	1,604	1,606	1,580	1,586	6,200	793
2004-07-06	1,605	1,630	1,605	1,606	3,200	803
2004-07-05	1,640	1,641	1,605	1,605	11,000	802.50
2004-07-02	1,630	1,670	1,620	1,667	9,300	833.50
2004-07-01	1,635	1,680	1,635	1,680	9,000	840
2004-06-30	1,618	1,635	1,617	1,635	18,300	817.50
2004-06-29	1,611	1,625	1,609	1,617	9,200	808.50
2004-06-28	1,599	1,619	1,599	1,618	10,100	809
2004-06-25	1,579	1,600	1,576	1,590	5,600	795
2004-06-24	1,601	1,613	1,590	1,590	8,100	795
2004-06-23	1,630	1,640	1,550	1,610	9,400	805
2004-06-22	1,630	1,660	1,611	1,630	32,400	815
2004-06-21	1,543	1,650	1,543	1,630	27,200	815
2004-06-18	1,540	1,543	1,530	1,540	9,900	770
2004-06-17	1,543	1,544	1,530	1,540	13,400	770
2004-06-16	1,533	1,545	1,520	1,520	5,000	760
2004-06-15	1,531	1,535	1,506	1,506	6,100	753
2004-06-14	1,519	1,525	1,495	1,502	17,100	751
2004-06-11	1,485	1,498	1,485	1,498	14,000	749
2004-06-10	1,494	1,494	1,476	1,480	4,400	740
2004-06-09	1,470	1,484	1,470	1,475	5,700	737.50
2004-06-08	1,480	1,495	1,465	1,484	9,600	742
2004-06-07	1,486	1,500	1,440	1,466	19,300	733
2004-06-04	1,485	1,494	1,485	1,494	3,000	747
2004-06-03	1,500	1,500	1,490	1,490	33,300	745
2004-06-02	1,506	1,512	1,470	1,481	12,700	740.50
2004-06-01	1,501	1,539	1,501	1,528	4,000	764
2004-05-31	1,530	1,553	1,520	1,547	19,300	773.50
2004-05-28	1,531	1,544	1,530	1,540	13,200	770
2004-05-27	1,530	1,541	1,520	1,530	20,900	765
2004-05-26	1,521	1,536	1,521	1,535	3,200	767.50
2004-05-25	1,541	1,541	1,510	1,512	5,500	756
2004-05-24	1,549	1,549	1,520	1,541	10,600	770.50
2004-05-21	1,466	1,510	1,463	1,510	12,100	755
2004-05-20	1,450	1,489	1,445	1,487	7,500	743.50
2004-05-19	1,485	1,485	1,460	1,480	4,700	740
2004-05-18	1,438	1,470	1,438	1,445	9,100	722.50
2004-05-17	1,441	1,451	1,410	1,451	10,600	725.50
2004-05-14	1,460	1,470	1,441	1,441	10,000	720.50
2004-05-13	1,499	1,499	1,439	1,440	6,700	720
2004-05-12	1,470	1,490	1,420	1,439	7,300	719.50
2004-05-11	1,469	1,470	1,440	1,460	8,200	730
2004-05-10	1,528	1,530	1,470	1,470	26,300	735
2004-05-07	1,535	1,545	1,511	1,526	20,800	763
2004-05-06	1,540	1,545	1,521	1,525	18,400	762.50
2004-04-30	1,484	1,495	1,473	1,490	4,900	745
2004-04-28	1,474	1,495	1,471	1,485	6,300	742.50
2004-04-27	1,482	1,485	1,475	1,476	8,600	738
2004-04-26	1,535	1,535	1,490	1,495	21,600	747.50
2004-04-23	1,502	1,540	1,485	1,540	40,800	770
2004-04-22	1,496	1,556	1,470	1,547	64,700	773.50
2004-04-21	1,360	1,370	1,320	1,356	14,100	678
2004-04-20	1,351	1,370	1,350	1,359	18,600	679.50
2004-04-19	1,361	1,370	1,350	1,350	15,200	675
2004-04-16	1,335	1,362	1,335	1,342	7,700	671
2004-04-15	1,368	1,370	1,330	1,335	15,100	667.50
2004-04-14	1,352	1,364	1,350	1,355	8,400	677.50
2004-04-13	1,358	1,370	1,358	1,360	8,900	680
2004-04-12	1,335	1,360	1,335	1,345	12,600	672.50
2004-04-09	1,355	1,355	1,320	1,335	14,100	667.50
2004-04-08	1,340	1,385	1,340	1,370	11,000	685
2004-04-07	1,344	1,352	1,335	1,344	11,900	672
2004-04-06	1,332	1,347	1,331	1,344	8,400	672
2004-04-05	1,331	1,343	1,318	1,330	7,800	665
2004-04-02	1,325	1,333	1,305	1,310	3,000	655
2004-04-01	1,347	1,348	1,325	1,325	5,200	662.50
2004-03-31	1,351	1,356	1,329	1,350	9,900	675
2004-03-30	1,355	1,363	1,350	1,358	6,400	679
2004-03-29	1,350	1,375	1,350	1,359	6,600	679.50
2004-03-26	1,366	1,371	1,360	1,370	12,400	685
2004-03-25	1,364	1,370	1,361	1,370	6,500	685
2004-03-24	1,345	1,364	1,345	1,360	7,700	680
2004-03-23	1,347	1,347	1,340	1,340	5,900	670
2004-03-22	1,350	1,358	1,338	1,345	6,900	672.50
2004-03-19	1,345	1,350	1,320	1,339	13,200	669.50
2004-03-18	1,311	1,330	1,311	1,330	6,300	665
2004-03-17	1,310	1,328	1,306	1,306	10,600	653
2004-03-16	1,320	1,320	1,302	1,305	4,900	652.50
2004-03-15	1,315	1,320	1,315	1,320	6,300	660
2004-03-12	1,320	1,320	1,302	1,302	8,800	651
2004-03-11	1,301	1,318	1,300	1,303	13,500	651.50
2004-03-10	1,320	1,320	1,300	1,302	9,600	651
2004-03-09	1,332	1,350	1,328	1,329	5,300	664.50
2004-03-08	1,331	1,340	1,325	1,329	5,500	664.50
2004-03-05	1,340	1,340	1,311	1,320	7,700	660
2004-03-04	1,320	1,350	1,320	1,347	8,300	673.50
2004-03-03	1,360	1,364	1,321	1,360	13,300	680
2004-03-02	1,310	1,360	1,301	1,360	25,000	680
2004-03-01	1,310	1,314	1,290	1,314	11,800	657
2004-02-27	1,252	1,300	1,252	1,300	14,000	650
2004-02-26	1,271	1,272	1,265	1,266	9,200	633
2004-02-25	1,269	1,294	1,265	1,271	8,600	635.50
2004-02-24	1,260	1,275	1,250	1,271	11,200	635.50
2004-02-23	1,268	1,278	1,259	1,259	4,500	629.50
2004-02-20	1,278	1,280	1,251	1,260	6,700	630
2004-02-19	1,261	1,270	1,251	1,270	10,100	635
2004-02-18	1,260	1,260	1,250	1,260	13,200	630
2004-02-17	1,251	1,255	1,239	1,255	42,700	627.50
2004-02-16	1,233	1,250	1,232	1,250	10,400	625
2004-02-13	1,229	1,230	1,225	1,230	8,500	615
2004-02-12	1,221	1,225	1,220	1,225	11,400	612.50
2004-02-10	1,230	1,230	1,217	1,220	1,200	610
2004-02-09	1,207	1,239	1,207	1,239	4,000	619.50
2004-02-06	1,211	1,211	1,202	1,206	1,600	603
2004-02-05	1,208	1,210	1,207	1,210	4,200	605
2004-02-04	1,215	1,220	1,215	1,215	4,800	607.50
2004-02-03	1,229	1,229	1,211	1,222	3,100	611
2004-02-02	1,230	1,230	1,220	1,225	6,700	612.50
2004-01-30	1,213	1,220	1,209	1,216	9,000	608
2004-01-29	1,211	1,220	1,210	1,210	6,300	605
2004-01-28	1,210	1,224	1,210	1,220	4,800	610
2004-01-27	1,229	1,230	1,220	1,220	12,400	610
2004-01-26	1,230	1,230	1,221	1,229	11,600	614.50
2004-01-23	1,221	1,228	1,213	1,215	27,600	607.50
2004-01-22	1,217	1,225	1,216	1,221	6,300	610.50
2004-01-21	1,220	1,230	1,217	1,217	8,400	608.50
2004-01-20	1,212	1,230	1,212	1,221	5,900	610.50
2004-01-19	1,218	1,220	1,210	1,212	8,000	606
2004-01-16	1,219	1,234	1,202	1,203	12,800	601.50
2004-01-15	1,230	1,230	1,215	1,220	8,300	610
2004-01-14	1,225	1,230	1,225	1,230	9,500	615
2004-01-13	1,235	1,235	1,227	1,227	7,200	613.50
2004-01-09	1,230	1,240	1,225	1,225	7,100	612.50
2004-01-08	1,227	1,230	1,225	1,230	9,700	615
2004-01-07	1,235	1,255	1,226	1,227	10,000	613.50
2004-01-06	1,245	1,259	1,225	1,231	26,800	615.50
2004-01-05	1,233	1,245	1,230	1,240	13,000	620

分割・併合履歴： [2020-03-30]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31