7466 SPK(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 2000-12-26 | 970 | 970 | 950 | 950 | 600 | 475 |
| 2000-12-25 | 970 | 970 | 970 | 970 | 1,300 | 485 |
| 2000-12-22 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2000-12-21 | 861 | 870 | 861 | 870 | 400 | 435 |
| 2000-12-20 | 840 | 840 | 840 | 840 | 500 | 420 |
| 2000-12-19 | 950 | 1,000 | 950 | 1,000 | 1,500 | 500 |
| 2000-12-18 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2000-12-15 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2000-12-14 | 950 | 950 | 950 | 950 | 1,400 | 475 |
| 2000-12-13 | 970 | 980 | 970 | 980 | 2,000 | 490 |
| 2000-12-12 | 970 | 970 | 970 | 970 | 4,300 | 485 |
| 2000-12-11 | 970 | 975 | 970 | 970 | 3,200 | 485 |
| 2000-12-08 | 975 | 975 | 971 | 971 | 5,300 | 485.50 |
| 2000-12-07 | 975 | 975 | 975 | 975 | 100 | 487.50 |
| 2000-12-05 | 970 | 971 | 970 | 971 | 1,000 | 485.50 |
| 2000-12-04 | 1,000 | 1,000 | 970 | 970 | 200 | 485 |
| 2000-12-01 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2000-11-30 | 970 | 970 | 970 | 970 | 3,600 | 485 |
| 2000-11-28 | 1,000 | 1,000 | 970 | 970 | 600 | 485 |
| 2000-11-24 | 971 | 971 | 971 | 971 | 1,000 | 485.50 |
| 2000-11-22 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2000-11-21 | 970 | 970 | 970 | 970 | 200 | 485 |
| 2000-11-20 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2000-11-08 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2000-11-07 | 970 | 1,050 | 970 | 1,050 | 1,200 | 525 |
| 2000-11-06 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2000-11-02 | 1,070 | 1,070 | 1,070 | 1,070 | 200 | 535 |
| 2000-11-01 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2000-10-30 | 1,050 | 1,050 | 1,000 | 1,000 | 2,000 | 500 |
| 2000-10-27 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 | 525 |
| 2000-10-25 | 1,050 | 1,050 | 1,050 | 1,050 | 1,200 | 525 |
| 2000-10-24 | 1,050 | 1,050 | 1,050 | 1,050 | 200 | 525 |
| 2000-10-20 | 995 | 995 | 950 | 950 | 300 | 475 |
| 2000-10-19 | 995 | 995 | 995 | 995 | 100 | 497.50 |
| 2000-10-18 | 995 | 995 | 921 | 950 | 500 | 475 |
| 2000-10-17 | 995 | 995 | 995 | 995 | 300 | 497.50 |
| 2000-10-16 | 1,005 | 1,005 | 1,005 | 1,005 | 500 | 502.50 |
| 2000-10-13 | 1,000 | 1,005 | 1,000 | 1,005 | 1,700 | 502.50 |
| 2000-10-12 | 1,030 | 1,050 | 1,020 | 1,050 | 8,800 | 525 |
| 2000-10-11 | 1,040 | 1,040 | 1,040 | 1,040 | 100 | 520 |
| 2000-10-05 | 1,070 | 1,100 | 1,070 | 1,100 | 300 | 550 |
| 2000-10-03 | 1,150 | 1,150 | 1,150 | 1,150 | 200 | 575 |
| 2000-10-02 | 1,150 | 1,150 | 1,100 | 1,100 | 1,400 | 550 |
| 2000-09-29 | 1,179 | 1,179 | 1,179 | 1,179 | 400 | 589.50 |
| 2000-09-28 | 1,190 | 1,190 | 1,190 | 1,190 | 600 | 595 |
| 2000-09-27 | 1,050 | 1,050 | 1,030 | 1,050 | 600 | 525 |
| 2000-09-26 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2000-09-25 | 1,030 | 1,030 | 1,030 | 1,030 | 1,300 | 515 |
| 2000-09-22 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2000-09-21 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 520 |
| 2000-09-20 | 1,040 | 1,040 | 1,040 | 1,040 | 600 | 520 |
| 2000-09-14 | 1,030 | 1,030 | 1,030 | 1,030 | 500 | 515 |
| 2000-09-13 | 1,040 | 1,040 | 1,030 | 1,030 | 400 | 515 |
| 2000-09-12 | 1,050 | 1,050 | 1,040 | 1,040 | 200 | 520 |
| 2000-09-11 | 1,050 | 1,050 | 1,040 | 1,040 | 400 | 520 |
| 2000-09-07 | 1,100 | 1,100 | 1,100 | 1,100 | 200 | 550 |
| 2000-09-06 | 1,150 | 1,180 | 1,150 | 1,180 | 300 | 590 |
| 2000-09-05 | 1,150 | 1,150 | 1,150 | 1,150 | 1,600 | 575 |
| 2000-09-04 | 1,180 | 1,180 | 1,180 | 1,180 | 100 | 590 |
| 2000-09-01 | 1,150 | 1,150 | 1,150 | 1,150 | 500 | 575 |
| 2000-08-31 | 1,160 | 1,160 | 1,150 | 1,150 | 1,600 | 575 |
| 2000-08-30 | 1,160 | 1,200 | 1,150 | 1,150 | 1,800 | 575 |
| 2000-08-29 | 1,189 | 1,189 | 1,160 | 1,160 | 600 | 580 |
| 2000-08-28 | 1,150 | 1,200 | 1,150 | 1,190 | 600 | 595 |
| 2000-08-25 | 1,150 | 1,150 | 1,150 | 1,150 | 100 | 575 |
| 2000-08-24 | 1,100 | 1,100 | 1,100 | 1,100 | 1,400 | 550 |
| 2000-08-23 | 1,100 | 1,100 | 1,100 | 1,100 | 500 | 550 |
| 2000-08-22 | 1,060 | 1,100 | 1,060 | 1,060 | 1,200 | 530 |
| 2000-08-21 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2000-08-18 | 1,050 | 1,050 | 1,030 | 1,030 | 800 | 515 |
| 2000-08-17 | 1,030 | 1,050 | 1,030 | 1,050 | 600 | 525 |
| 2000-08-16 | 1,060 | 1,060 | 1,030 | 1,030 | 1,400 | 515 |
| 2000-08-15 | 1,010 | 1,100 | 1,010 | 1,040 | 2,500 | 520 |
| 2000-08-14 | 1,100 | 1,100 | 1,080 | 1,080 | 900 | 540 |
| 2000-08-11 | 1,100 | 1,110 | 1,100 | 1,100 | 1,100 | 550 |
| 2000-08-10 | 1,200 | 1,200 | 1,150 | 1,150 | 1,000 | 575 |
| 2000-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 2,100 | 600 |
分割・併合履歴 ： [2020-03-30]1株→2株
