7466 SPK(株) の時系列データ [2015年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2015-12-30	2,240	2,240	2,191	2,204	3,200	1,102
2015-12-29	2,181	2,210	2,181	2,210	4,900	1,105
2015-12-28	2,175	2,198	2,175	2,181	4,700	1,090.50
2015-12-25	2,175	2,200	2,168	2,169	7,700	1,084.50
2015-12-24	2,150	2,196	2,150	2,175	10,500	1,087.50
2015-12-22	2,205	2,205	2,129	2,149	18,300	1,074.50
2015-12-21	2,190	2,191	2,174	2,180	6,500	1,090
2015-12-18	2,248	2,248	2,203	2,205	8,100	1,102.50
2015-12-17	2,221	2,224	2,205	2,217	5,500	1,108.50
2015-12-16	2,222	2,227	2,207	2,216	5,100	1,108
2015-12-15	2,219	2,236	2,211	2,212	2,900	1,106
2015-12-14	2,200	2,250	2,190	2,219	5,000	1,109.50
2015-12-11	2,263	2,263	2,184	2,235	14,900	1,117.50
2015-12-10	2,308	2,308	2,221	2,232	11,100	1,116
2015-12-09	2,300	2,319	2,274	2,288	5,100	1,144
2015-12-08	2,340	2,340	2,302	2,302	8,700	1,151
2015-12-07	2,298	2,300	2,286	2,299	7,400	1,149.50
2015-12-04	2,290	2,307	2,286	2,298	4,400	1,149
2015-12-03	2,317	2,330	2,300	2,330	4,700	1,165
2015-12-02	2,340	2,340	2,322	2,329	3,100	1,164.50
2015-12-01	2,339	2,340	2,306	2,340	9,000	1,170
2015-11-30	2,310	2,337	2,307	2,313	6,700	1,156.50
2015-11-27	2,324	2,340	2,310	2,310	3,400	1,155
2015-11-26	2,312	2,324	2,312	2,323	2,200	1,161.50
2015-11-25	2,340	2,340	2,312	2,312	8,000	1,156
2015-11-24	2,340	2,347	2,332	2,341	12,100	1,170.50
2015-11-20	2,340	2,350	2,327	2,337	5,500	1,168.50
2015-11-19	2,340	2,344	2,329	2,336	9,800	1,168
2015-11-18	2,340	2,347	2,322	2,334	14,700	1,167
2015-11-17	2,339	2,343	2,324	2,340	7,900	1,170
2015-11-16	2,326	2,335	2,287	2,326	4,800	1,163
2015-11-13	2,279	2,317	2,275	2,317	11,600	1,158.50
2015-11-12	2,305	2,338	2,272	2,309	20,600	1,154.50
2015-11-11	2,339	2,355	2,320	2,327	12,400	1,163.50
2015-11-10	2,332	2,349	2,332	2,340	14,700	1,170
2015-11-09	2,340	2,344	2,320	2,332	9,400	1,166
2015-11-06	2,309	2,341	2,309	2,335	7,400	1,167.50
2015-11-05	2,267	2,318	2,253	2,302	10,000	1,151
2015-11-04	2,259	2,263	2,245	2,246	10,900	1,123
2015-11-02	2,250	2,250	2,206	2,235	12,300	1,117.50
2015-10-30	2,250	2,269	2,240	2,245	19,700	1,122.50
2015-10-29	2,241	2,250	2,229	2,241	17,000	1,120.50
2015-10-28	2,260	2,260	2,201	2,236	9,300	1,118
2015-10-27	2,257	2,267	2,241	2,243	9,500	1,121.50
2015-10-26	2,259	2,259	2,237	2,248	8,500	1,124
2015-10-23	2,238	2,257	2,225	2,225	10,400	1,112.50
2015-10-22	2,260	2,266	2,251	2,260	16,500	1,130
2015-10-21	2,254	2,260	2,202	2,260	12,300	1,130
2015-10-20	2,258	2,258	2,235	2,237	3,100	1,118.50
2015-10-19	2,260	2,266	2,236	2,240	4,800	1,120
2015-10-16	2,255	2,258	2,240	2,258	3,900	1,129
2015-10-15	2,249	2,258	2,221	2,248	3,000	1,124
2015-10-14	2,255	2,260	2,239	2,247	3,500	1,123.50
2015-10-13	2,240	2,260	2,240	2,257	4,000	1,128.50
2015-10-09	2,236	2,259	2,236	2,259	5,000	1,129.50
2015-10-08	2,243	2,250	2,218	2,235	6,400	1,117.50
2015-10-07	2,237	2,250	2,220	2,243	3,900	1,121.50
2015-10-06	2,245	2,245	2,232	2,237	2,400	1,118.50
2015-10-05	2,242	2,244	2,218	2,230	5,400	1,115
2015-10-02	2,260	2,260	2,230	2,242	1,800	1,121
2015-10-01	2,258	2,258	2,250	2,250	1,300	1,125
2015-09-30	2,251	2,259	2,196	2,196	1,000	1,098
2015-09-29	2,256	2,256	2,161	2,223	5,200	1,111.50
2015-09-28	2,290	2,295	2,267	2,273	2,300	1,136.50
2015-09-25	2,298	2,298	2,269	2,290	7,200	1,145
2015-09-24	2,238	2,277	2,238	2,248	4,900	1,124
2015-09-18	2,298	2,298	2,263	2,273	3,400	1,136.50
2015-09-17	2,297	2,297	2,232	2,287	1,800	1,143.50
2015-09-16	2,269	2,269	2,202	2,267	2,700	1,133.50
2015-09-15	2,255	2,258	2,205	2,248	3,600	1,124
2015-09-14	2,257	2,271	2,248	2,255	4,100	1,127.50
2015-09-11	2,163	2,275	2,163	2,257	8,200	1,128.50
2015-09-10	2,181	2,204	2,175	2,203	3,600	1,101.50
2015-09-09	2,164	2,218	2,146	2,213	5,000	1,106.50
2015-09-08	2,152	2,213	2,139	2,139	7,400	1,069.50
2015-09-07	2,167	2,196	2,122	2,162	4,500	1,081
2015-09-04	2,211	2,232	2,188	2,189	5,800	1,094.50
2015-09-03	2,230	2,230	2,205	2,208	5,000	1,104
2015-09-02	2,258	2,258	2,220	2,232	4,900	1,116
2015-09-01	2,345	2,345	2,290	2,290	9,900	1,145
2015-08-31	2,355	2,355	2,319	2,345	3,600	1,172.50
2015-08-28	2,351	2,355	2,326	2,337	4,800	1,168.50
2015-08-27	2,397	2,397	2,310	2,325	12,000	1,162.50
2015-08-26	2,160	2,320	2,160	2,298	13,500	1,149
2015-08-25	2,200	2,251	2,110	2,149	17,300	1,074.50
2015-08-24	2,300	2,329	2,215	2,215	11,300	1,107.50
2015-08-21	2,340	2,389	2,333	2,334	7,000	1,167
2015-08-20	2,427	2,427	2,375	2,378	2,000	1,189
2015-08-19	2,413	2,427	2,390	2,422	5,500	1,211
2015-08-18	2,422	2,429	2,405	2,429	6,500	1,214.50
2015-08-17	2,410	2,428	2,397	2,423	5,600	1,211.50
2015-08-14	2,379	2,406	2,375	2,400	7,300	1,200
2015-08-13	2,390	2,390	2,360	2,388	6,100	1,194
2015-08-12	2,412	2,412	2,362	2,391	7,800	1,195.50
2015-08-11	2,398	2,418	2,381	2,412	10,900	1,206
2015-08-10	2,357	2,397	2,357	2,396	3,500	1,198
2015-08-07	2,368	2,389	2,326	2,357	7,000	1,178.50
2015-08-06	2,397	2,397	2,381	2,385	5,400	1,192.50
2015-08-05	2,391	2,396	2,376	2,393	5,900	1,196.50
2015-08-04	2,394	2,396	2,380	2,391	7,300	1,195.50
2015-08-03	2,351	2,385	2,340	2,374	5,000	1,187
2015-07-31	2,371	2,385	2,342	2,349	6,500	1,174.50
2015-07-30	2,335	2,363	2,335	2,357	5,200	1,178.50
2015-07-29	2,330	2,340	2,330	2,333	3,000	1,166.50
2015-07-28	2,345	2,347	2,314	2,331	5,500	1,165.50
2015-07-27	2,370	2,380	2,348	2,357	7,300	1,178.50
2015-07-24	2,411	2,411	2,367	2,374	9,000	1,187
2015-07-23	2,417	2,419	2,389	2,411	16,000	1,205.50
2015-07-22	2,418	2,435	2,389	2,424	15,400	1,212
2015-07-21	2,418	2,421	2,410	2,418	13,600	1,209
2015-07-17	2,418	2,426	2,410	2,418	12,100	1,209
2015-07-16	2,400	2,412	2,400	2,404	4,800	1,202
2015-07-15	2,410	2,415	2,385	2,414	6,600	1,207
2015-07-14	2,440	2,440	2,388	2,403	7,900	1,201.50
2015-07-13	2,292	2,335	2,292	2,330	3,300	1,165
2015-07-10	2,298	2,340	2,283	2,291	9,200	1,145.50
2015-07-09	2,332	2,332	2,280	2,297	10,900	1,148.50
2015-07-08	2,382	2,399	2,352	2,352	8,500	1,176
2015-07-07	2,376	2,405	2,376	2,398	5,200	1,199
2015-07-06	2,392	2,396	2,378	2,378	5,100	1,189
2015-07-03	2,406	2,412	2,393	2,398	6,700	1,199
2015-07-02	2,418	2,418	2,402	2,411	5,100	1,205.50
2015-07-01	2,400	2,417	2,395	2,407	3,600	1,203.50
2015-06-30	2,360	2,400	2,360	2,400	6,600	1,200
2015-06-29	2,400	2,406	2,380	2,380	12,800	1,190
2015-06-26	2,403	2,416	2,402	2,403	3,000	1,201.50
2015-06-25	2,418	2,420	2,400	2,400	11,600	1,200
2015-06-24	2,389	2,411	2,383	2,411	7,100	1,205.50
2015-06-23	2,365	2,393	2,365	2,389	5,900	1,194.50
2015-06-22	2,385	2,385	2,358	2,365	5,800	1,182.50
2015-06-19	2,333	2,366	2,333	2,363	2,900	1,181.50
2015-06-18	2,350	2,350	2,325	2,334	5,800	1,167
2015-06-17	2,336	2,360	2,331	2,336	2,400	1,168
2015-06-16	2,360	2,369	2,338	2,338	4,900	1,169
2015-06-15	2,355	2,370	2,330	2,366	4,700	1,183
2015-06-12	2,352	2,365	2,345	2,354	9,400	1,177
2015-06-11	2,365	2,365	2,345	2,359	6,000	1,179.50
2015-06-10	2,351	2,374	2,351	2,365	3,000	1,182.50
2015-06-09	2,385	2,390	2,357	2,357	5,000	1,178.50
2015-06-08	2,385	2,394	2,385	2,388	2,000	1,194
2015-06-05	2,392	2,392	2,380	2,392	6,600	1,196
2015-06-04	2,391	2,395	2,380	2,380	2,700	1,190
2015-06-03	2,378	2,399	2,373	2,391	6,100	1,195.50
2015-06-02	2,395	2,399	2,378	2,378	4,700	1,189
2015-06-01	2,398	2,398	2,360	2,379	7,300	1,189.50
2015-05-29	2,400	2,400	2,372	2,389	6,900	1,194.50
2015-05-28	2,398	2,400	2,381	2,399	6,300	1,199.50
2015-05-27	2,390	2,396	2,377	2,382	3,100	1,191
2015-05-26	2,396	2,396	2,363	2,378	3,200	1,189
2015-05-25	2,395	2,395	2,381	2,392	5,000	1,196
2015-05-22	2,385	2,388	2,370	2,388	7,600	1,194
2015-05-21	2,399	2,399	2,380	2,386	5,100	1,193
2015-05-20	2,399	2,399	2,383	2,389	4,000	1,194.50
2015-05-19	2,398	2,407	2,372	2,376	14,200	1,188
2015-05-18	2,400	2,400	2,380	2,400	5,700	1,200
2015-05-15	2,385	2,397	2,380	2,393	5,000	1,196.50
2015-05-14	2,397	2,400	2,388	2,388	3,400	1,194
2015-05-13	2,397	2,398	2,389	2,397	5,200	1,198.50
2015-05-12	2,393	2,394	2,371	2,394	3,100	1,197
2015-05-11	2,363	2,396	2,360	2,393	6,200	1,196.50
2015-05-08	2,351	2,392	2,351	2,370	6,100	1,185
2015-05-07	2,320	2,403	2,316	2,351	13,900	1,175.50
2015-05-01	2,400	2,400	2,318	2,340	11,300	1,170
2015-04-30	2,397	2,397	2,323	2,360	15,900	1,180
2015-04-28	2,399	2,399	2,369	2,369	7,400	1,184.50
2015-04-27	2,370	2,418	2,370	2,375	12,400	1,187.50
2015-04-24	2,344	2,423	2,340	2,352	29,200	1,176
2015-04-23	2,316	2,350	2,316	2,350	20,200	1,175
2015-04-22	2,323	2,323	2,305	2,314	9,900	1,157
2015-04-21	2,320	2,323	2,282	2,308	12,100	1,154
2015-04-20	2,391	2,391	2,307	2,322	23,700	1,161
2015-04-17	2,254	2,254	2,239	2,241	6,700	1,120.50
2015-04-16	2,250	2,251	2,239	2,251	4,200	1,125.50
2015-04-15	2,245	2,258	2,238	2,250	4,400	1,125
2015-04-14	2,236	2,252	2,236	2,247	3,100	1,123.50
2015-04-13	2,240	2,253	2,231	2,236	5,500	1,118
2015-04-10	2,228	2,257	2,200	2,235	12,300	1,117.50
2015-04-09	2,223	2,229	2,211	2,228	11,600	1,114
2015-04-08	2,230	2,230	2,206	2,223	13,900	1,111.50
2015-04-07	2,218	2,234	2,151	2,223	11,900	1,111.50
2015-04-06	2,226	2,238	2,185	2,218	5,000	1,109
2015-04-03	2,219	2,239	2,130	2,226	12,800	1,113
2015-04-02	2,191	2,242	2,191	2,236	8,000	1,118
2015-04-01	2,189	2,191	2,121	2,170	13,200	1,085
2015-03-31	2,244	2,275	2,207	2,214	10,600	1,107
2015-03-30	2,265	2,265	2,220	2,259	10,800	1,129.50
2015-03-27	2,283	2,341	2,252	2,265	11,900	1,132.50
2015-03-26	2,411	2,412	2,312	2,342	16,700	1,171
2015-03-25	2,396	2,464	2,393	2,421	18,100	1,210.50
2015-03-24	2,310	2,400	2,304	2,389	13,100	1,194.50
2015-03-23	2,269	2,299	2,269	2,299	8,000	1,149.50
2015-03-20	2,260	2,285	2,254	2,269	5,100	1,134.50
2015-03-19	2,242	2,256	2,242	2,251	3,300	1,125.50
2015-03-18	2,250	2,255	2,213	2,235	12,100	1,117.50
2015-03-17	2,220	2,250	2,218	2,228	5,400	1,114
2015-03-16	2,230	2,234	2,202	2,210	4,400	1,105
2015-03-13	2,241	2,241	2,185	2,199	13,600	1,099.50
2015-03-12	2,169	2,197	2,165	2,191	13,100	1,095.50
2015-03-11	2,153	2,170	2,153	2,164	14,300	1,082
2015-03-10	2,160	2,160	2,140	2,153	8,000	1,076.50
2015-03-09	2,154	2,154	2,145	2,151	1,900	1,075.50
2015-03-06	2,140	2,154	2,129	2,154	4,200	1,077
2015-03-05	2,132	2,159	2,132	2,140	2,300	1,070
2015-03-04	2,151	2,157	2,130	2,132	12,600	1,066
2015-03-03	2,175	2,180	2,150	2,150	7,700	1,075
2015-03-02	2,145	2,176	2,145	2,159	6,300	1,079.50
2015-02-27	2,178	2,178	2,140	2,150	6,500	1,075
2015-02-26	2,169	2,169	2,156	2,167	4,300	1,083.50
2015-02-25	2,151	2,155	2,145	2,149	8,500	1,074.50
2015-02-24	2,150	2,153	2,139	2,151	7,400	1,075.50
2015-02-23	2,150	2,150	2,137	2,139	8,300	1,069.50
2015-02-20	2,104	2,130	2,100	2,124	5,900	1,062
2015-02-19	2,100	2,120	2,100	2,117	4,700	1,058.50
2015-02-18	2,081	2,100	2,081	2,095	8,500	1,047.50
2015-02-17	2,083	2,090	2,067	2,086	4,900	1,043
2015-02-16	2,060	2,080	2,060	2,071	3,900	1,035.50
2015-02-13	2,085	2,085	2,057	2,060	4,600	1,030
2015-02-12	2,080	2,081	2,043	2,074	6,000	1,037
2015-02-10	2,062	2,069	2,042	2,061	8,300	1,030.50
2015-02-09	2,046	2,058	2,046	2,051	3,500	1,025.50
2015-02-06	2,055	2,077	2,046	2,046	4,800	1,023
2015-02-05	2,080	2,080	2,046	2,048	3,200	1,024
2015-02-04	2,052	2,072	2,052	2,065	3,400	1,032.50
2015-02-03	2,070	2,080	2,040	2,041	7,700	1,020.50
2015-02-02	2,080	2,089	2,048	2,052	7,200	1,026
2015-01-30	2,045	2,055	2,036	2,055	4,100	1,027.50
2015-01-29	2,032	2,041	2,022	2,038	3,200	1,019
2015-01-28	2,031	2,041	2,020	2,034	4,700	1,017
2015-01-27	2,041	2,049	2,041	2,044	4,100	1,022
2015-01-26	2,047	2,070	2,039	2,039	7,500	1,019.50
2015-01-23	2,029	2,046	2,029	2,045	8,300	1,022.50
2015-01-22	2,081	2,081	2,023	2,032	13,400	1,016
2015-01-21	2,024	2,044	2,005	2,005	7,100	1,002.50
2015-01-20	2,027	2,027	2,004	2,024	10,000	1,012
2015-01-19	2,011	2,017	2,006	2,008	5,500	1,004
2015-01-16	2,010	2,014	2,000	2,007	4,300	1,003.50
2015-01-15	2,008	2,029	2,005	2,022	3,800	1,011
2015-01-14	2,012	2,054	2,000	2,006	12,000	1,003
2015-01-13	2,027	2,027	2,017	2,018	3,200	1,009
2015-01-09	2,030	2,070	2,021	2,029	7,000	1,014.50
2015-01-08	2,030	2,059	2,030	2,039	4,500	1,019.50
2015-01-07	2,026	2,055	2,026	2,028	4,100	1,014
2015-01-06	2,097	2,097	2,026	2,035	10,300	1,017.50
2015-01-05	2,100	2,100	2,075	2,085	7,100	1,042.50

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