7030 (株)スプリックスの時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	1,165	1,165	1,147	1,152	43,300	1,152
2019-12-27	1,177	1,190	1,169	1,172	74,800	1,172
2019-12-26	1,171	1,193	1,166	1,187	112,800	1,187
2019-12-25	1,177	1,187	1,165	1,172	70,900	1,172
2019-12-24	1,145	1,172	1,145	1,164	68,100	1,164
2019-12-23	1,146	1,166	1,138	1,154	85,200	1,154
2019-12-20	1,129	1,142	1,120	1,142	123,500	1,142
2019-12-19	1,140	1,149	1,124	1,125	210,800	1,125
2019-12-18	1,180	1,182	1,139	1,146	195,100	1,146
2019-12-17	1,162	1,190	1,161	1,189	69,800	1,189
2019-12-16	1,160	1,189	1,155	1,167	115,600	1,167
2019-12-13	1,205	1,212	1,167	1,167	253,300	1,167
2019-12-12	1,269	1,269	1,201	1,202	271,400	1,202
2019-12-11	1,285	1,298	1,268	1,269	113,500	1,269
2019-12-10	1,277	1,304	1,277	1,288	76,800	1,288
2019-12-09	1,276	1,287	1,269	1,280	67,100	1,280
2019-12-06	1,274	1,287	1,267	1,273	54,300	1,273
2019-12-05	1,297	1,300	1,273	1,273	86,000	1,273
2019-12-04	1,295	1,301	1,266	1,266	105,500	1,266
2019-12-03	1,261	1,316	1,260	1,305	361,500	1,305
2019-12-02	1,250	1,275	1,248	1,260	167,000	1,260
2019-11-29	1,282	1,283	1,244	1,246	240,500	1,246
2019-11-28	1,290	1,305	1,279	1,282	149,100	1,282
2019-11-27	1,270	1,293	1,270	1,291	166,600	1,291
2019-11-26	1,250	1,277	1,246	1,269	210,600	1,269
2019-11-25	1,222	1,246	1,219	1,246	251,100	1,246
2019-11-22	1,200	1,220	1,197	1,212	242,300	1,212
2019-11-21	1,234	1,245	1,191	1,220	299,700	1,220
2019-11-20	1,230	1,260	1,228	1,249	177,000	1,249
2019-11-19	1,220	1,257	1,217	1,243	267,600	1,243
2019-11-18	1,238	1,250	1,207	1,234	409,400	1,234
2019-11-15	1,293	1,315	1,198	1,237	1,673,200	1,237
2019-11-14	1,534	1,554	1,533	1,543	110,500	1,543
2019-11-13	1,550	1,566	1,533	1,548	119,300	1,548
2019-11-12	1,551	1,567	1,543	1,562	78,500	1,562
2019-11-11	1,550	1,571	1,533	1,559	84,700	1,559
2019-11-08	1,556	1,608	1,525	1,547	136,200	1,547
2019-11-07	1,574	1,575	1,543	1,552	105,200	1,552
2019-11-06	1,537	1,593	1,522	1,574	146,900	1,574
2019-11-05	1,503	1,559	1,494	1,530	123,700	1,530
2019-11-01	1,468	1,482	1,455	1,473	70,500	1,473
2019-10-31	1,504	1,512	1,481	1,486	65,000	1,486
2019-10-30	1,505	1,513	1,484	1,504	79,200	1,504
2019-10-29	1,487	1,516	1,476	1,505	61,700	1,505
2019-10-28	1,464	1,483	1,452	1,473	55,300	1,473
2019-10-25	1,483	1,483	1,443	1,453	84,000	1,453
2019-10-24	1,491	1,514	1,476	1,486	57,600	1,486
2019-10-23	1,477	1,490	1,464	1,477	104,600	1,477
2019-10-21	1,439	1,476	1,438	1,464	84,200	1,464
2019-10-18	1,421	1,480	1,421	1,440	134,300	1,440
2019-10-17	1,414	1,435	1,400	1,426	64,400	1,426
2019-10-16	1,433	1,447	1,409	1,420	116,900	1,420
2019-10-15	1,408	1,436	1,400	1,433	115,000	1,433
2019-10-11	1,405	1,416	1,389	1,391	148,400	1,391
2019-10-10	1,453	1,460	1,387	1,400	150,600	1,400
2019-10-09	1,435	1,437	1,405	1,414	76,300	1,414
2019-10-08	1,423	1,452	1,423	1,446	53,100	1,446
2019-10-07	1,434	1,434	1,409	1,419	39,600	1,419
2019-10-04	1,453	1,463	1,423	1,434	96,100	1,434
2019-10-03	1,457	1,462	1,438	1,461	64,000	1,461
2019-10-02	1,440	1,483	1,437	1,472	110,700	1,472
2019-10-01	1,432	1,456	1,421	1,447	124,300	1,447
2019-09-30	1,451	1,451	1,407	1,412	80,000	1,412
2019-09-27	1,468	1,468	1,434	1,450	59,500	1,450
2019-09-26	1,453	1,473	1,439	1,463	146,300	1,463
2019-09-25	1,459	1,462	1,426	1,453	106,800	1,453
2019-09-24	1,432	1,480	1,432	1,451	105,800	1,451
2019-09-20	1,446	1,450	1,428	1,429	45,100	1,429
2019-09-19	1,421	1,459	1,421	1,446	113,000	1,446
2019-09-18	1,443	1,443	1,395	1,414	236,400	1,414
2019-09-17	1,460	1,460	1,442	1,443	133,600	1,443
2019-09-13	1,491	1,496	1,462	1,470	93,400	1,470
2019-09-12	1,497	1,507	1,487	1,495	79,500	1,495
2019-09-11	1,465	1,506	1,464	1,500	85,500	1,500
2019-09-10	1,500	1,510	1,471	1,479	57,100	1,479
2019-09-09	1,464	1,499	1,442	1,493	69,400	1,493
2019-09-06	1,488	1,490	1,462	1,466	81,200	1,466
2019-09-05	1,465	1,501	1,465	1,497	61,300	1,497
2019-09-04	1,485	1,494	1,457	1,461	61,200	1,461
2019-09-03	1,485	1,517	1,485	1,495	160,500	1,495
2019-09-02	1,482	1,502	1,438	1,488	136,500	1,488
2019-08-30	1,505	1,510	1,479	1,482	183,500	1,482
2019-08-29	1,565	1,565	1,497	1,508	177,900	1,508
2019-08-28	1,600	1,606	1,575	1,584	71,700	1,584
2019-08-27	1,601	1,632	1,592	1,603	122,900	1,603
2019-08-26	1,590	1,607	1,567	1,586	137,000	1,586
2019-08-23	1,634	1,654	1,613	1,620	160,500	1,620
2019-08-22	1,712	1,728	1,646	1,649	135,100	1,649
2019-08-21	1,741	1,743	1,700	1,738	89,200	1,738
2019-08-20	1,719	1,773	1,702	1,748	111,200	1,748
2019-08-19	1,698	1,721	1,687	1,695	96,500	1,695
2019-08-16	1,650	1,701	1,641	1,678	94,200	1,678
2019-08-15	1,689	1,691	1,648	1,650	152,900	1,650
2019-08-14	1,719	1,735	1,673	1,700	98,500	1,700
2019-08-13	1,712	1,797	1,690	1,714	420,800	1,714
2019-08-09	1,618	1,641	1,589	1,594	65,600	1,594
2019-08-08	1,580	1,629	1,569	1,628	76,700	1,628
2019-08-07	1,629	1,649	1,570	1,582	117,200	1,582
2019-08-06	1,551	1,638	1,544	1,638	117,700	1,638
2019-08-05	1,609	1,609	1,554	1,603	127,900	1,603
2019-08-02	1,649	1,649	1,596	1,612	102,100	1,612
2019-08-01	1,682	1,688	1,657	1,667	58,600	1,667
2019-07-31	1,673	1,683	1,661	1,673	44,700	1,673
2019-07-30	1,656	1,686	1,655	1,677	52,700	1,677
2019-07-29	1,687	1,706	1,648	1,670	107,800	1,670
2019-07-26	1,659	1,673	1,646	1,659	49,200	1,659
2019-07-25	1,662	1,684	1,649	1,673	60,000	1,673
2019-07-24	1,641	1,663	1,625	1,658	58,400	1,658
2019-07-23	1,653	1,682	1,642	1,647	59,400	1,647
2019-07-22	1,664	1,668	1,635	1,653	57,500	1,653
2019-07-19	1,612	1,654	1,596	1,649	81,600	1,649
2019-07-18	1,630	1,651	1,574	1,592	155,500	1,592
2019-07-17	1,680	1,680	1,641	1,646	83,700	1,646
2019-07-16	1,672	1,688	1,641	1,681	83,700	1,681
2019-07-12	1,688	1,694	1,662	1,684	83,900	1,684
2019-07-11	1,704	1,711	1,666	1,679	127,500	1,679
2019-07-10	1,701	1,722	1,692	1,716	123,300	1,716
2019-07-09	1,721	1,733	1,695	1,713	72,100	1,713
2019-07-08	1,724	1,738	1,716	1,729	65,400	1,729
2019-07-05	1,741	1,745	1,713	1,721	88,200	1,721
2019-07-04	1,720	1,761	1,712	1,758	110,300	1,758
2019-07-03	1,784	1,804	1,695	1,702	167,600	1,702
2019-07-02	1,735	1,778	1,735	1,776	93,100	1,776
2019-07-01	1,702	1,737	1,695	1,735	85,000	1,735
2019-06-28	1,651	1,710	1,643	1,695	165,200	1,695
2019-06-27	1,737	1,763	1,652	1,663	315,300	1,663
2019-06-26	1,740	1,771	1,732	1,745	105,600	1,745
2019-06-25	1,765	1,789	1,740	1,747	118,000	1,747
2019-06-24	1,829	1,836	1,766	1,777	146,400	1,777
2019-06-21	1,850	1,873	1,816	1,844	155,000	1,844
2019-06-20	1,840	1,860	1,814	1,840	97,300	1,840
2019-06-19	1,885	1,920	1,825	1,845	227,200	1,845
2019-06-18	1,957	1,957	1,857	1,872	214,700	1,872
2019-06-17	1,956	1,986	1,937	1,944	209,900	1,944
2019-06-14	1,900	1,956	1,888	1,949	171,100	1,949
2019-06-13	1,921	1,937	1,879	1,897	124,400	1,897
2019-06-12	1,916	1,942	1,876	1,914	219,500	1,914
2019-06-11	1,884	1,933	1,858	1,914	235,500	1,914
2019-06-10	1,848	1,863	1,823	1,860	139,300	1,860
2019-06-07	1,865	1,865	1,782	1,822	151,900	1,822
2019-06-06	1,866	1,889	1,844	1,858	153,000	1,858
2019-06-05	1,866	1,915	1,834	1,891	160,700	1,891
2019-06-04	1,868	1,895	1,821	1,836	160,000	1,836
2019-06-03	1,867	1,887	1,839	1,868	177,300	1,868
2019-05-31	1,840	1,897	1,828	1,862	178,200	1,862
2019-05-30	1,827	1,891	1,817	1,860	198,900	1,860
2019-05-29	1,852	1,880	1,811	1,812	199,500	1,812
2019-05-28	1,914	1,925	1,863	1,876	182,200	1,876
2019-05-27	1,878	1,935	1,845	1,910	228,600	1,910
2019-05-24	1,921	1,940	1,868	1,878	233,000	1,878
2019-05-23	1,970	1,998	1,858	1,940	953,500	1,940
2019-05-22	2,074	2,194	2,000	2,002	606,600	2,002
2019-05-21	2,081	2,150	2,013	2,105	555,800	2,105
2019-05-20	2,296	2,308	2,165	2,165	559,600	2,165
2019-05-17	2,351	2,450	2,325	2,346	395,500	2,346
2019-05-16	2,308	2,344	2,259	2,334	125,900	2,334
2019-05-15	2,271	2,340	2,233	2,305	215,200	2,305
2019-05-14	2,204	2,302	2,157	2,277	375,200	2,277
2019-05-13	2,385	2,417	2,116	2,304	745,300	2,304
2019-05-10	2,550	2,593	2,530	2,577	194,200	2,577
2019-05-09	2,528	2,560	2,519	2,538	135,000	2,538
2019-05-08	2,450	2,539	2,420	2,528	155,400	2,528
2019-05-07	2,530	2,539	2,464	2,489	130,700	2,489
2019-04-26	2,462	2,520	2,461	2,508	95,700	2,508
2019-04-25	2,427	2,498	2,420	2,483	145,000	2,483
2019-04-24	2,420	2,444	2,386	2,405	106,300	2,405
2019-04-23	2,450	2,482	2,379	2,422	264,600	2,422
2019-04-22	2,544	2,580	2,478	2,490	375,300	2,490
2019-04-19	2,515	2,543	2,467	2,521	159,900	2,521
2019-04-18	2,507	2,562	2,458	2,525	344,000	2,525
2019-04-17	2,580	2,661	2,511	2,554	614,100	2,554
2019-04-16	2,471	2,612	2,445	2,579	398,900	2,579
2019-04-15	2,240	2,447	2,215	2,447	300,400	2,447
2019-04-12	2,288	2,338	2,190	2,211	191,700	2,211
2019-04-11	2,258	2,368	2,258	2,280	101,500	2,280
2019-04-10	2,270	2,307	2,242	2,273	71,100	2,273
2019-04-09	2,338	2,372	2,282	2,295	144,500	2,295
2019-04-08	2,333	2,402	2,310	2,338	184,400	2,338
2019-04-05	2,377	2,380	2,309	2,322	118,700	2,322
2019-04-04	2,442	2,484	2,351	2,381	208,800	2,381
2019-04-03	2,712	2,712	2,453	2,466	208,400	2,466
2019-04-02	2,788	2,813	2,690	2,714	89,400	2,714
2019-04-01	2,858	2,880	2,803	2,807	66,900	2,807
2019-03-29	2,700	2,867	2,699	2,858	164,000	2,858
2019-03-28	2,659	2,710	2,613	2,685	153,500	2,685
2019-03-27	2,613	2,658	2,613	2,638	62,100	2,638
2019-03-26	2,555	2,650	2,539	2,613	48,500	2,613
2019-03-25	2,525	2,588	2,524	2,582	38,500	2,582
2019-03-22	2,554	2,606	2,550	2,563	28,200	2,563
2019-03-20	2,570	2,607	2,556	2,581	44,800	2,581
2019-03-19	2,640	2,649	2,570	2,576	21,500	2,576
2019-03-18	2,620	2,656	2,613	2,633	59,900	2,633
2019-03-15	2,579	2,659	2,578	2,613	117,300	2,613
2019-03-14	2,580	2,590	2,524	2,530	30,200	2,530
2019-03-13	2,576	2,618	2,567	2,587	41,900	2,587
2019-03-12	2,533	2,606	2,533	2,576	50,400	2,576
2019-03-11	2,520	2,520	2,464	2,506	31,700	2,506
2019-03-08	2,514	2,531	2,486	2,524	82,400	2,524
2019-03-07	2,551	2,567	2,490	2,520	48,600	2,520
2019-03-06	2,555	2,573	2,539	2,551	24,700	2,551
2019-03-05	2,630	2,630	2,546	2,550	31,800	2,550
2019-03-04	2,622	2,660	2,561	2,655	59,000	2,655
2019-03-01	2,635	2,635	2,564	2,602	107,100	2,602
2019-02-28	2,647	2,663	2,588	2,639	34,700	2,639
2019-02-27	2,699	2,700	2,629	2,653	41,700	2,653
2019-02-26	2,729	2,729	2,645	2,683	54,100	2,683
2019-02-25	2,757	2,770	2,688	2,726	50,200	2,726
2019-02-22	2,760	2,764	2,720	2,728	35,300	2,728
2019-02-21	2,750	2,786	2,717	2,755	95,800	2,755
2019-02-20	2,700	2,755	2,681	2,729	148,400	2,729
2019-02-19	2,703	2,723	2,620	2,621	75,000	2,621
2019-02-18	2,700	2,750	2,662	2,683	104,300	2,683
2019-02-15	2,480	2,700	2,480	2,699	290,900	2,699
2019-02-14	2,322	2,390	2,322	2,346	39,500	2,346
2019-02-13	2,341	2,408	2,340	2,371	28,300	2,371
2019-02-12	2,336	2,346	2,305	2,327	31,300	2,327
2019-02-08	2,360	2,365	2,312	2,354	23,200	2,354
2019-02-07	2,411	2,411	2,358	2,379	17,000	2,379
2019-02-06	2,431	2,450	2,388	2,411	70,800	2,411
2019-02-05	2,449	2,449	2,413	2,427	56,400	2,427
2019-02-04	2,297	2,434	2,297	2,399	99,100	2,399
2019-02-01	2,228	2,289	2,170	2,266	25,900	2,266
2019-01-31	2,160	2,284	2,133	2,227	40,700	2,227
2019-01-30	2,296	2,296	2,123	2,175	59,000	2,175
2019-01-29	2,220	2,304	2,207	2,302	43,400	2,302
2019-01-28	2,250	2,285	2,224	2,240	42,200	2,240
2019-01-25	2,260	2,296	2,241	2,262	49,100	2,262
2019-01-24	2,168	2,249	2,158	2,233	61,900	2,233
2019-01-23	2,100	2,162	2,088	2,119	42,900	2,119
2019-01-22	2,128	2,167	2,093	2,143	58,200	2,143
2019-01-21	2,050	2,170	2,050	2,132	47,100	2,132
2019-01-18	2,000	2,040	1,968	2,024	36,000	2,024
2019-01-17	2,013	2,035	1,990	1,995	48,900	1,995
2019-01-16	2,020	2,060	2,010	2,025	43,500	2,025
2019-01-15	2,021	2,058	2,021	2,039	30,300	2,039
2019-01-11	2,013	2,089	2,003	2,021	68,200	2,021
2019-01-10	1,996	2,052	1,996	2,005	65,800	2,005
2019-01-09	2,114	2,130	1,989	1,995	107,400	1,995
2019-01-08	1,970	2,142	1,970	2,097	75,800	2,097
2019-01-07	1,988	2,069	1,950	1,969	123,300	1,969
2019-01-04	1,763	1,847	1,746	1,843	54,000	1,843

分割・併合履歴：なし

2024年12月
日	月	火	水	木	金	土
« 11月29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

7030 (株)スプリックス の時系列データ [2019年度]

7030 (株)スプリックスの時系列データ [2019年度]