7466 SPK(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,089	2,098	2,067	2,075	7,800	1,037.50
2014-12-29	2,054	2,081	2,054	2,064	6,700	1,032
2014-12-26	2,057	2,060	2,045	2,054	3,300	1,027
2014-12-25	2,058	2,065	2,049	2,057	5,500	1,028.50
2014-12-24	2,060	2,070	2,051	2,051	7,600	1,025.50
2014-12-22	2,043	2,050	2,041	2,048	5,300	1,024
2014-12-19	2,021	2,048	2,021	2,037	6,800	1,018.50
2014-12-18	2,015	2,020	2,000	2,015	7,100	1,007.50
2014-12-17	1,991	2,009	1,990	1,995	4,700	997.50
2014-12-16	2,022	2,023	1,990	1,991	12,000	995.50
2014-12-15	2,030	2,038	2,024	2,027	5,500	1,013.50
2014-12-12	2,040	2,058	2,040	2,042	8,100	1,021
2014-12-11	2,017	2,052	2,015	2,043	5,700	1,021.50
2014-12-10	2,050	2,056	2,027	2,037	7,500	1,018.50
2014-12-09	2,042	2,058	2,042	2,055	3,400	1,027.50
2014-12-08	2,040	2,065	2,040	2,061	7,800	1,030.50
2014-12-05	2,050	2,050	2,032	2,045	7,900	1,022.50
2014-12-04	2,041	2,044	2,007	2,017	15,200	1,008.50
2014-12-03	2,055	2,055	2,040	2,041	7,800	1,020.50
2014-12-02	2,053	2,058	2,050	2,056	9,300	1,028
2014-12-01	2,099	2,099	2,048	2,053	17,500	1,026.50
2014-11-28	2,068	2,080	2,044	2,053	22,100	1,026.50
2014-11-27	2,020	2,091	2,020	2,054	43,400	1,027
2014-11-26	1,939	1,965	1,939	1,958	5,400	979
2014-11-25	1,951	1,951	1,937	1,942	7,400	971
2014-11-21	1,953	1,953	1,935	1,950	4,000	975
2014-11-20	1,956	1,964	1,953	1,961	3,600	980.50
2014-11-19	1,957	1,961	1,947	1,956	6,000	978
2014-11-18	1,914	1,960	1,914	1,956	11,500	978
2014-11-17	1,944	1,945	1,911	1,913	5,900	956.50
2014-11-14	1,950	1,950	1,900	1,933	7,900	966.50
2014-11-13	1,928	1,949	1,928	1,937	5,700	968.50
2014-11-12	1,969	1,970	1,928	1,928	6,200	964
2014-11-11	1,950	1,953	1,943	1,949	3,600	974.50
2014-11-10	1,943	1,950	1,925	1,948	8,000	974
2014-11-07	1,950	1,950	1,930	1,943	6,700	971.50
2014-11-06	1,966	1,980	1,926	1,928	7,700	964
2014-11-05	1,940	1,956	1,932	1,947	7,600	973.50
2014-11-04	2,000	2,000	1,939	1,939	15,400	969.50
2014-10-31	1,945	1,951	1,928	1,948	10,700	974
2014-10-30	1,915	1,946	1,912	1,912	14,300	956
2014-10-29	1,906	1,915	1,905	1,911	4,100	955.50
2014-10-28	1,900	1,911	1,897	1,906	4,500	953
2014-10-27	1,915	1,915	1,903	1,906	6,000	953
2014-10-24	1,910	1,915	1,907	1,907	4,400	953.50
2014-10-23	1,903	1,911	1,900	1,903	5,600	951.50
2014-10-22	1,903	1,915	1,890	1,904	14,100	952
2014-10-21	1,867	1,877	1,854	1,875	6,200	937.50
2014-10-20	1,859	1,869	1,858	1,867	2,700	933.50
2014-10-17	1,862	1,862	1,818	1,822	8,700	911
2014-10-16	1,850	1,867	1,841	1,843	3,500	921.50
2014-10-15	1,867	1,890	1,856	1,865	3,300	932.50
2014-10-14	1,850	1,898	1,839	1,875	5,800	937.50
2014-10-10	1,850	1,870	1,841	1,857	8,800	928.50
2014-10-09	1,900	1,910	1,890	1,890	4,400	945
2014-10-08	1,910	1,915	1,900	1,900	7,900	950
2014-10-07	1,920	1,945	1,920	1,920	4,300	960
2014-10-06	1,925	1,955	1,913	1,927	3,400	963.50
2014-10-03	1,899	1,924	1,899	1,906	3,600	953
2014-10-02	1,940	1,940	1,900	1,900	13,300	950
2014-10-01	1,952	1,979	1,938	1,948	6,400	974
2014-09-30	1,953	1,953	1,935	1,937	2,300	968.50
2014-09-29	1,950	1,960	1,942	1,953	1,900	976.50
2014-09-26	1,945	1,956	1,925	1,950	3,500	975
2014-09-25	1,960	1,979	1,960	1,979	9,700	989.50
2014-09-24	1,942	1,958	1,938	1,958	3,600	979
2014-09-22	1,949	1,949	1,931	1,942	6,500	971
2014-09-19	1,948	1,948	1,935	1,943	4,000	971.50
2014-09-18	1,930	1,948	1,930	1,939	3,200	969.50
2014-09-17	1,948	1,948	1,931	1,931	2,800	965.50
2014-09-16	1,945	1,948	1,930	1,937	2,400	968.50
2014-09-12	1,931	1,935	1,917	1,933	10,600	966.50
2014-09-11	1,938	1,938	1,922	1,935	1,600	967.50
2014-09-10	1,927	1,949	1,920	1,938	2,100	969
2014-09-09	1,936	1,942	1,927	1,927	3,400	963.50
2014-09-08	1,927	1,941	1,920	1,933	2,600	966.50
2014-09-05	1,923	1,941	1,913	1,927	6,200	963.50
2014-09-04	1,921	1,932	1,899	1,915	5,900	957.50
2014-09-03	1,921	1,937	1,920	1,934	2,000	967
2014-09-02	1,938	1,938	1,903	1,919	3,900	959.50
2014-09-01	1,929	1,930	1,909	1,920	2,200	960
2014-08-29	1,923	1,928	1,922	1,928	500	964
2014-08-28	1,912	1,928	1,908	1,923	1,900	961.50
2014-08-27	1,903	1,926	1,903	1,916	800	958
2014-08-26	1,910	1,922	1,899	1,903	2,400	951.50
2014-08-25	1,929	1,929	1,903	1,924	5,000	962
2014-08-22	1,931	1,931	1,892	1,922	6,000	961
2014-08-21	1,908	1,928	1,907	1,923	4,300	961.50
2014-08-20	1,906	1,909	1,903	1,908	1,900	954
2014-08-19	1,918	1,918	1,904	1,913	1,000	956.50
2014-08-18	1,902	1,914	1,902	1,903	1,100	951.50
2014-08-15	1,881	1,904	1,881	1,901	1,800	950.50
2014-08-14	1,899	1,900	1,898	1,898	400	949
2014-08-13	1,919	1,919	1,888	1,893	2,600	946.50
2014-08-12	1,921	1,921	1,891	1,899	2,100	949.50
2014-08-11	1,899	1,910	1,891	1,904	2,000	952
2014-08-08	1,892	1,902	1,881	1,881	4,800	940.50
2014-08-07	1,890	1,903	1,890	1,903	3,000	951.50
2014-08-06	1,895	1,914	1,890	1,890	3,200	945
2014-08-05	1,906	1,949	1,906	1,906	3,500	953
2014-08-04	1,910	1,921	1,910	1,910	3,600	955
2014-08-01	1,920	1,920	1,906	1,909	4,700	954.50
2014-07-31	1,930	1,936	1,923	1,923	2,700	961.50
2014-07-30	1,909	1,928	1,909	1,922	1,800	961
2014-07-29	1,920	1,920	1,912	1,912	1,900	956
2014-07-28	1,908	1,919	1,908	1,916	2,000	958
2014-07-25	1,927	1,927	1,906	1,908	3,000	954
2014-07-24	1,925	1,925	1,895	1,913	4,200	956.50
2014-07-23	1,923	1,923	1,912	1,913	3,800	956.50
2014-07-22	1,905	1,932	1,895	1,917	7,900	958.50
2014-07-18	1,881	1,898	1,880	1,891	1,200	945.50
2014-07-17	1,889	1,894	1,882	1,882	1,000	941
2014-07-16	1,890	1,890	1,883	1,883	1,200	941.50
2014-07-15	1,880	1,890	1,871	1,890	2,600	945
2014-07-14	1,884	1,885	1,876	1,882	1,200	941
2014-07-11	1,880	1,885	1,880	1,884	1,500	942
2014-07-10	1,890	1,897	1,882	1,882	4,300	941
2014-07-09	1,897	1,904	1,894	1,896	3,000	948
2014-07-08	1,905	1,905	1,896	1,897	15,600	948.50
2014-07-07	1,898	1,900	1,895	1,900	5,400	950
2014-07-04	1,889	1,898	1,886	1,894	4,200	947
2014-07-03	1,886	1,897	1,886	1,893	4,000	946.50
2014-07-02	1,881	1,895	1,880	1,885	3,000	942.50
2014-07-01	1,879	1,893	1,879	1,890	2,600	945
2014-06-30	1,888	1,895	1,875	1,887	2,300	943.50
2014-06-27	1,890	1,895	1,867	1,867	2,100	933.50
2014-06-26	1,894	1,895	1,890	1,890	2,000	945
2014-06-25	1,895	1,895	1,866	1,887	3,800	943.50
2014-06-24	1,892	1,895	1,861	1,895	5,300	947.50
2014-06-23	1,880	1,890	1,880	1,885	1,600	942.50
2014-06-20	1,898	1,898	1,883	1,894	2,900	947
2014-06-19	1,899	1,899	1,879	1,889	3,400	944.50
2014-06-18	1,897	1,897	1,882	1,888	3,400	944
2014-06-17	1,865	1,889	1,848	1,878	6,400	939
2014-06-16	1,870	1,870	1,845	1,847	4,900	923.50
2014-06-13	1,851	1,860	1,851	1,855	7,600	927.50
2014-06-12	1,868	1,868	1,856	1,856	1,900	928
2014-06-11	1,860	1,879	1,857	1,868	3,200	934
2014-06-10	1,879	1,879	1,875	1,879	1,000	939.50
2014-06-09	1,870	1,873	1,861	1,865	1,800	932.50
2014-06-06	1,893	1,893	1,872	1,879	4,800	939.50
2014-06-05	1,865	1,871	1,851	1,870	3,600	935
2014-06-04	1,855	1,863	1,855	1,863	500	931.50
2014-06-03	1,868	1,868	1,858	1,859	1,900	929.50
2014-06-02	1,842	1,864	1,842	1,858	4,300	929
2014-05-30	1,842	1,850	1,838	1,848	5,200	924
2014-05-29	1,844	1,844	1,840	1,840	1,900	920
2014-05-28	1,836	1,846	1,827	1,832	1,500	916
2014-05-27	1,820	1,846	1,819	1,836	2,500	918
2014-05-26	1,848	1,848	1,834	1,843	2,800	921.50
2014-05-23	1,850	1,850	1,847	1,849	2,000	924.50
2014-05-22	1,822	1,846	1,820	1,832	3,200	916
2014-05-21	1,818	1,834	1,818	1,822	900	911
2014-05-20	1,819	1,834	1,818	1,818	2,000	909
2014-05-19	1,815	1,852	1,815	1,827	2,800	913.50
2014-05-16	1,850	1,855	1,831	1,831	6,500	915.50
2014-05-15	1,853	1,860	1,850	1,855	3,000	927.50
2014-05-14	1,879	1,879	1,861	1,869	1,700	934.50
2014-05-13	1,872	1,895	1,851	1,867	3,300	933.50
2014-05-12	1,862	1,895	1,851	1,872	3,300	936
2014-05-09	1,861	1,896	1,861	1,866	1,100	933
2014-05-08	1,890	1,890	1,863	1,863	4,400	931.50
2014-05-07	1,889	1,889	1,857	1,857	4,600	928.50
2014-05-02	1,862	1,889	1,862	1,882	3,200	941
2014-05-01	1,899	1,899	1,853	1,872	2,000	936
2014-04-30	1,889	1,889	1,873	1,882	1,400	941
2014-04-28	1,875	1,890	1,870	1,881	1,700	940.50
2014-04-25	1,862	1,880	1,862	1,875	3,500	937.50
2014-04-24	1,873	1,873	1,825	1,862	4,800	931
2014-04-23	1,875	1,875	1,856	1,869	1,600	934.50
2014-04-22	1,879	1,879	1,866	1,866	1,500	933
2014-04-21	1,886	1,886	1,847	1,866	1,000	933
2014-04-18	1,867	1,885	1,839	1,866	2,100	933
2014-04-17	1,844	1,858	1,842	1,851	4,500	925.50
2014-04-16	1,840	1,845	1,816	1,831	2,900	915.50
2014-04-15	1,819	1,833	1,811	1,818	2,800	909
2014-04-14	1,811	1,842	1,811	1,817	900	908.50
2014-04-11	1,828	1,828	1,815	1,815	3,600	907.50
2014-04-10	1,818	1,835	1,818	1,828	1,500	914
2014-04-09	1,851	1,856	1,817	1,817	5,900	908.50
2014-04-08	1,880	1,880	1,859	1,859	2,300	929.50
2014-04-07	1,899	1,899	1,880	1,890	2,400	945
2014-04-04	1,878	1,899	1,878	1,879	2,800	939.50
2014-04-03	1,863	1,900	1,856	1,878	4,000	939
2014-04-02	1,895	1,895	1,841	1,862	8,800	931
2014-04-01	1,890	1,895	1,874	1,891	6,000	945.50
2014-03-31	1,889	1,890	1,852	1,874	6,400	937
2014-03-28	1,865	1,870	1,858	1,859	4,200	929.50
2014-03-27	1,866	1,866	1,850	1,854	6,800	927
2014-03-26	1,872	1,880	1,850	1,875	7,800	937.50
2014-03-25	1,879	1,879	1,837	1,859	6,000	929.50
2014-03-24	1,811	1,875	1,811	1,839	6,100	919.50
2014-03-20	1,829	1,829	1,805	1,811	2,700	905.50
2014-03-19	1,840	1,860	1,828	1,828	5,200	914
2014-03-18	1,820	1,880	1,820	1,830	5,700	915
2014-03-17	1,802	1,841	1,802	1,810	4,600	905
2014-03-14	1,831	1,850	1,800	1,801	12,700	900.50
2014-03-13	1,843	1,843	1,821	1,831	3,300	915.50
2014-03-12	1,850	1,850	1,840	1,843	10,600	921.50
2014-03-11	1,860	1,860	1,849	1,858	9,400	929
2014-03-10	1,870	1,870	1,843	1,851	6,100	925.50
2014-03-07	1,889	1,889	1,847	1,873	6,800	936.50
2014-03-06	1,880	1,885	1,850	1,885	7,100	942.50
2014-03-05	1,891	1,899	1,875	1,887	5,400	943.50
2014-03-04	1,888	1,895	1,878	1,891	4,800	945.50
2014-03-03	1,942	1,942	1,860	1,888	10,600	944
2014-02-28	1,821	1,832	1,820	1,823	2,700	911.50
2014-02-27	1,832	1,848	1,822	1,836	2,000	918
2014-02-26	1,842	1,844	1,833	1,844	1,600	922
2014-02-25	1,850	1,850	1,846	1,846	2,700	923
2014-02-24	1,850	1,850	1,806	1,832	4,800	916
2014-02-21	1,808	1,841	1,808	1,831	4,400	915.50
2014-02-20	1,814	1,815	1,765	1,794	8,300	897
2014-02-19	1,820	1,820	1,801	1,814	2,600	907
2014-02-18	1,801	1,822	1,801	1,813	3,100	906.50
2014-02-17	1,810	1,819	1,805	1,811	1,400	905.50
2014-02-14	1,812	1,817	1,805	1,812	1,500	906
2014-02-13	1,830	1,843	1,810	1,812	1,800	906
2014-02-12	1,810	1,840	1,810	1,825	1,900	912.50
2014-02-10	1,816	1,834	1,810	1,816	2,300	908
2014-02-07	1,839	1,840	1,802	1,804	3,100	902
2014-02-06	1,830	1,830	1,802	1,802	3,000	901
2014-02-05	1,816	1,830	1,811	1,811	6,000	905.50
2014-02-04	1,850	1,850	1,802	1,825	9,000	912.50
2014-02-03	1,925	1,925	1,864	1,867	6,200	933.50
2014-01-31	1,900	1,928	1,886	1,903	8,300	951.50
2014-01-30	1,900	1,908	1,870	1,902	6,400	951
2014-01-29	1,910	1,926	1,884	1,906	4,900	953
2014-01-28	1,877	1,909	1,870	1,870	5,900	935
2014-01-27	1,895	1,903	1,859	1,877	12,700	938.50
2014-01-24	1,910	1,950	1,899	1,899	7,600	949.50
2014-01-23	1,950	1,958	1,940	1,942	3,700	971
2014-01-22	1,965	1,975	1,950	1,958	4,000	979
2014-01-21	1,928	1,976	1,928	1,965	10,300	982.50
2014-01-20	1,895	1,930	1,891	1,928	9,700	964
2014-01-17	1,889	1,895	1,887	1,892	5,500	946
2014-01-16	1,889	1,890	1,873	1,883	7,600	941.50
2014-01-15	1,880	1,889	1,862	1,889	3,600	944.50
2014-01-14	1,877	1,890	1,851	1,868	8,100	934
2014-01-10	1,877	1,877	1,860	1,875	5,000	937.50
2014-01-09	1,862	1,875	1,857	1,875	3,500	937.50
2014-01-08	1,860	1,875	1,860	1,875	6,200	937.50
2014-01-07	1,860	1,860	1,841	1,854	3,500	927
2014-01-06	1,858	1,860	1,841	1,859	9,100	929.50

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