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

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