4192 スパイダープラス(株) の時系列データ [2021年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2021-12-30	1,330	1,333	1,300	1,327	91,000	1,327
2021-12-29	1,328	1,350	1,292	1,334	95,400	1,334
2021-12-28	1,303	1,342	1,288	1,341	151,700	1,341
2021-12-27	1,320	1,373	1,301	1,319	194,400	1,319
2021-12-24	1,431	1,437	1,315	1,316	523,900	1,316
2021-12-23	1,256	1,287	1,214	1,244	127,000	1,244
2021-12-22	1,268	1,273	1,223	1,255	121,700	1,255
2021-12-21	1,277	1,300	1,229	1,240	108,200	1,240
2021-12-20	1,275	1,310	1,250	1,255	132,300	1,255
2021-12-17	1,285	1,335	1,253	1,283	167,800	1,283
2021-12-16	1,351	1,361	1,291	1,315	156,000	1,315
2021-12-15	1,376	1,397	1,351	1,355	46,200	1,355
2021-12-14	1,392	1,424	1,358	1,374	83,700	1,374
2021-12-13	1,473	1,484	1,396	1,418	87,400	1,418
2021-12-10	1,499	1,499	1,426	1,464	118,100	1,464
2021-12-09	1,531	1,570	1,488	1,502	42,300	1,502
2021-12-08	1,519	1,559	1,515	1,545	63,200	1,545
2021-12-07	1,480	1,537	1,473	1,523	104,800	1,523
2021-12-06	1,513	1,518	1,437	1,487	105,200	1,487
2021-12-03	1,570	1,570	1,520	1,541	44,800	1,541
2021-12-02	1,550	1,576	1,511	1,530	147,600	1,530
2021-12-01	1,650	1,658	1,568	1,571	208,700	1,571
2021-11-30	1,689	1,738	1,670	1,690	93,900	1,690
2021-11-29	1,700	1,739	1,649	1,677	90,100	1,677
2021-11-26	1,711	1,745	1,690	1,714	47,400	1,714
2021-11-25	1,809	1,856	1,708	1,711	65,700	1,711
2021-11-24	1,808	1,827	1,730	1,730	53,800	1,730
2021-11-22	1,799	1,839	1,775	1,808	44,300	1,808
2021-11-19	1,973	1,973	1,771	1,823	137,300	1,823
2021-11-18	1,989	2,062	1,951	1,972	87,400	1,972
2021-11-17	2,017	2,097	1,955	1,995	118,500	1,995
2021-11-16	1,796	2,041	1,796	2,005	167,600	2,005
2021-11-15	1,796	1,813	1,621	1,783	318,000	1,783
2021-11-12	1,889	1,928	1,781	1,801	109,100	1,801
2021-11-11	1,875	1,885	1,826	1,885	27,600	1,885
2021-11-10	1,918	1,918	1,863	1,881	19,600	1,881
2021-11-09	1,925	1,925	1,880	1,890	18,600	1,890
2021-11-08	1,970	1,970	1,893	1,919	20,600	1,919
2021-11-05	1,988	2,010	1,909	1,968	25,700	1,968
2021-11-04	2,068	2,070	1,954	1,959	55,800	1,959
2021-11-02	2,056	2,115	2,013	2,042	63,400	2,042
2021-11-01	2,007	2,068	1,973	2,057	34,700	2,057
2021-10-29	1,922	1,999	1,917	1,995	59,500	1,995
2021-10-28	1,882	1,928	1,865	1,924	33,600	1,924
2021-10-27	1,963	1,963	1,875	1,882	16,100	1,882
2021-10-26	1,915	1,953	1,898	1,923	16,900	1,923
2021-10-25	1,908	1,929	1,852	1,915	26,800	1,915
2021-10-22	1,960	1,960	1,889	1,901	29,600	1,901
2021-10-21	1,966	1,969	1,911	1,920	35,700	1,920
2021-10-20	2,051	2,051	1,966	1,966	33,000	1,966
2021-10-19	2,072	2,072	2,025	2,051	18,400	2,051
2021-10-18	2,013	2,043	1,976	2,022	26,400	2,022
2021-10-15	1,960	2,025	1,940	2,013	38,800	2,013
2021-10-14	1,950	1,978	1,912	1,940	56,100	1,940
2021-10-13	2,025	2,031	1,915	1,930	81,600	1,930
2021-10-12	2,169	2,169	2,030	2,031	42,700	2,031
2021-10-11	2,093	2,134	2,043	2,132	41,500	2,132
2021-10-08	2,035	2,114	1,986	2,093	53,200	2,093
2021-10-07	1,982	2,120	1,982	2,085	37,400	2,085
2021-10-06	2,031	2,100	1,962	1,971	31,100	1,971
2021-10-05	2,043	2,113	2,002	2,050	55,400	2,050
2021-10-04	2,210	2,266	2,086	2,093	52,700	2,093
2021-10-01	2,200	2,242	2,111	2,197	64,100	2,197
2021-09-30	2,185	2,191	2,089	2,160	28,000	2,160
2021-09-29	2,200	2,231	2,125	2,156	81,800	2,156
2021-09-28	2,225	2,303	2,190	2,270	70,800	2,270
2021-09-27	2,129	2,251	2,128	2,221	73,400	2,221
2021-09-24	2,102	2,168	2,060	2,156	82,500	2,156
2021-09-22	2,019	2,130	2,019	2,061	82,500	2,061
2021-09-21	2,053	2,074	2,009	2,048	75,100	2,048
2021-09-17	2,133	2,152	2,080	2,115	108,000	2,115
2021-09-16	2,336	2,339	2,171	2,190	155,800	2,190
2021-09-15	2,260	2,479	2,238	2,371	284,100	2,371
2021-09-14	2,168	2,274	2,133	2,274	142,400	2,274
2021-09-13	2,058	2,168	2,054	2,163	73,500	2,163
2021-09-10	2,042	2,108	1,999	2,108	106,500	2,108
2021-09-09	1,995	2,001	1,937	1,978	79,400	1,978
2021-09-08	1,963	2,014	1,928	1,988	93,800	1,988
2021-09-07	1,859	1,974	1,857	1,967	132,200	1,967
2021-09-06	1,825	1,850	1,792	1,835	35,800	1,835
2021-09-03	1,832	1,842	1,808	1,808	32,100	1,808
2021-09-02	1,867	1,867	1,801	1,812	51,900	1,812
2021-09-01	1,865	1,870	1,825	1,840	64,300	1,840
2021-08-31	1,755	1,890	1,754	1,889	137,100	1,889
2021-08-30	1,774	1,786	1,722	1,743	66,200	1,743
2021-08-27	1,743	1,783	1,710	1,774	50,800	1,774
2021-08-26	1,737	1,773	1,713	1,751	59,500	1,751
2021-08-25	1,846	1,852	1,766	1,780	82,700	1,780
2021-08-24	1,773	1,998	1,726	1,865	263,300	1,865
2021-08-23	1,767	1,829	1,716	1,737	146,200	1,737
2021-08-20	1,727	1,767	1,703	1,737	113,000	1,737
2021-08-19	1,721	1,804	1,710	1,767	64,600	1,767
2021-08-18	1,702	1,747	1,684	1,747	134,000	1,747
2021-08-17	1,727	1,727	1,654	1,691	92,100	1,691
2021-08-16	1,667	1,717	1,635	1,717	58,100	1,717
2021-08-13	1,600	1,670	1,550	1,666	206,600	1,666
2021-08-12	1,760	1,778	1,721	1,750	90,200	1,750
2021-08-11	1,736	1,736	1,692	1,729	55,600	1,729
2021-08-10	1,700	1,740	1,671	1,732	68,900	1,732
2021-08-06	1,698	1,709	1,653	1,695	61,000	1,695
2021-08-05	1,709	1,765	1,698	1,720	60,200	1,720
2021-08-04	1,885	1,885	1,696	1,708	181,800	1,708
2021-08-03	1,818	1,913	1,786	1,885	115,700	1,885
2021-08-02	1,815	1,847	1,787	1,818	49,600	1,818
2021-07-30	1,762	1,850	1,755	1,824	99,600	1,824
2021-07-29	1,776	1,815	1,730	1,781	57,500	1,781
2021-07-28	1,801	1,827	1,765	1,779	59,000	1,779
2021-07-27	1,811	1,845	1,806	1,830	40,700	1,830
2021-07-26	1,832	1,874	1,807	1,821	45,400	1,821
2021-07-21	1,870	1,896	1,810	1,828	35,300	1,828
2021-07-20	1,840	1,889	1,810	1,830	42,200	1,830
2021-07-19	1,892	1,903	1,837	1,857	61,400	1,857
2021-07-16	1,915	1,944	1,892	1,908	50,900	1,908
2021-07-15	1,998	1,998	1,930	1,931	73,900	1,931
2021-07-14	2,010	2,036	1,982	1,982	55,400	1,982
2021-07-13	2,060	2,087	2,025	2,039	71,500	2,039
2021-07-12	2,114	2,130	2,036	2,050	142,200	2,050
2021-07-09	2,010	2,121	2,004	2,114	99,900	2,114
2021-07-08	2,085	2,129	2,024	2,060	164,900	2,060
2021-07-07	2,074	2,146	2,044	2,093	176,300	2,093
2021-07-06	2,020	2,097	2,020	2,068	134,500	2,068
2021-07-05	2,000	2,067	1,974	2,014	153,600	2,014
2021-07-02	2,085	2,085	1,965	1,991	277,200	1,991
2021-07-01	2,149	2,197	2,083	2,095	321,700	2,095
2021-06-30	2,140	2,165	2,004	2,159	670,900	2,159
2021-06-29	1,929	2,060	1,919	2,050	250,400	2,050
2021-06-28	1,886	1,991	1,878	1,947	164,500	1,947
2021-06-25	1,906	1,918	1,861	1,881	87,700	1,881
2021-06-24	1,954	1,954	1,881	1,895	174,100	1,895
2021-06-23	1,984	2,023	1,908	1,950	186,300	1,950
2021-06-22	1,990	2,060	1,961	1,984	149,000	1,984
2021-06-21	1,939	2,010	1,895	1,979	110,500	1,979
2021-06-18	2,089	2,123	1,987	1,995	151,900	1,995
2021-06-17	2,082	2,133	1,989	2,039	215,000	2,039
2021-06-16	2,089	2,161	2,060	2,142	133,600	2,142
2021-06-15	2,212	2,220	2,100	2,104	158,900	2,104
2021-06-14	2,136	2,217	2,122	2,207	126,200	2,207
2021-06-11	2,192	2,200	2,091	2,115	117,700	2,115
2021-06-10	2,167	2,208	2,121	2,176	126,600	2,176
2021-06-09	2,251	2,251	2,162	2,227	204,400	2,227
2021-06-08	2,280	2,285	2,202	2,234	432,700	2,234
2021-06-07	2,429	2,429	2,227	2,240	543,400	2,240
2021-06-04	2,404	2,520	2,295	2,356	1,118,100	2,356
2021-06-03	2,392	2,457	2,266	2,318	689,700	2,318
2021-06-02	2,223	2,594	2,221	2,461	1,558,600	2,461
2021-06-01	2,406	2,454	2,213	2,213	519,400	2,213
2021-05-31	2,346	2,629	2,330	2,456	1,491,300	2,456
2021-05-28	2,357	2,409	2,231	2,269	703,300	2,269
2021-05-27	2,114	2,468	2,109	2,347	2,080,900	2,347
2021-05-26	2,060	2,109	2,011	2,081	355,500	2,081
2021-05-25	1,941	2,080	1,911	2,064	456,900	2,064
2021-05-24	1,910	1,945	1,875	1,910	286,200	1,910
2021-05-21	1,916	1,916	1,827	1,885	403,200	1,885
2021-05-20	1,714	1,874	1,707	1,863	552,400	1,863
2021-05-19	1,600	1,788	1,590	1,754	564,400	1,754
2021-05-18	1,565	1,646	1,562	1,640	462,300	1,640
2021-05-17	1,610	1,649	1,472	1,474	394,700	1,474
2021-05-14	1,656	1,679	1,601	1,620	410,400	1,620
2021-05-13	1,651	1,679	1,570	1,616	777,300	1,616
2021-05-12	1,855	1,890	1,755	1,864	545,600	1,864
2021-05-11	1,914	1,950	1,781	1,815	525,600	1,815
2021-05-10	2,073	2,119	1,932	1,952	444,600	1,952
2021-05-07	1,905	2,103	1,902	2,043	845,700	2,043
2021-05-06	1,971	1,978	1,852	1,902	542,000	1,902
2021-04-30	2,190	2,240	1,970	1,981	1,340,700	1,981
2021-04-28	2,100	2,193	2,054	2,180	816,300	2,180
2021-04-27	1,999	2,180	1,979	2,110	1,785,000	2,110
2021-04-26	1,940	1,987	1,850	1,947	539,800	1,947
2021-04-23	1,821	1,999	1,807	1,994	997,900	1,994
2021-04-22	1,810	1,887	1,753	1,805	848,200	1,805
2021-04-21	1,950	2,049	1,731	1,779	5,106,800	1,779
2021-04-20	1,750	1,911	1,734	1,911	1,363,400	1,911
2021-04-19	1,749	1,787	1,727	1,769	320,900	1,769
2021-04-16	1,671	1,763	1,661	1,716	626,300	1,716
2021-04-15	1,657	1,700	1,636	1,660	360,800	1,660
2021-04-14	1,683	1,684	1,630	1,648	439,300	1,648
2021-04-13	1,710	1,715	1,632	1,672	586,200	1,672
2021-04-12	1,790	1,797	1,723	1,728	570,200	1,728
2021-04-09	1,840	1,888	1,775	1,800	1,711,600	1,800
2021-04-08	1,780	1,939	1,735	1,840	8,823,500	1,840
2021-04-07	1,603	1,785	1,601	1,760	2,721,700	1,760
2021-04-06	1,641	1,678	1,597	1,615	941,500	1,615
2021-04-05	1,642	1,800	1,567	1,625	6,351,000	1,625
2021-04-02	1,645	1,690	1,596	1,630	1,990,300	1,630
2021-04-01	1,600	1,677	1,555	1,605	2,918,900	1,605
2021-03-31	1,605	1,786	1,576	1,609	7,776,600	1,609
2021-03-30	1,722	1,825	1,560	1,685	15,231,100	1,685

分割・併合履歴：なし

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