7466 SPK(株) の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-27 | 901 | 930 | 901 | 930 | 3,600 | 465 |
| 2001-12-26 | 955 | 960 | 955 | 960 | 700 | 480 |
| 2001-12-25 | 986 | 986 | 985 | 985 | 1,300 | 492.50 |
| 2001-12-21 | 985 | 985 | 985 | 985 | 100 | 492.50 |
| 2001-12-20 | 985 | 985 | 985 | 985 | 400 | 492.50 |
| 2001-12-18 | 1,000 | 1,000 | 990 | 990 | 2,200 | 495 |
| 2001-12-17 | 990 | 990 | 990 | 990 | 1,700 | 495 |
| 2001-12-14 | 980 | 980 | 980 | 980 | 800 | 490 |
| 2001-12-12 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2001-12-11 | 990 | 1,000 | 990 | 1,000 | 2,500 | 500 |
| 2001-12-10 | 980 | 1,000 | 980 | 1,000 | 2,500 | 500 |
| 2001-12-07 | 980 | 980 | 980 | 980 | 3,000 | 490 |
| 2001-12-05 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2001-12-03 | 980 | 980 | 980 | 980 | 1,600 | 490 |
| 2001-11-30 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2001-11-29 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-11-28 | 980 | 980 | 980 | 980 | 3,600 | 490 |
| 2001-11-27 | 984 | 984 | 981 | 981 | 1,300 | 490.50 |
| 2001-11-22 | 990 | 1,000 | 984 | 984 | 2,200 | 492 |
| 2001-11-19 | 998 | 1,000 | 998 | 1,000 | 1,000 | 500 |
| 2001-11-16 | 986 | 1,000 | 986 | 995 | 2,600 | 497.50 |
| 2001-11-15 | 1,000 | 1,000 | 986 | 986 | 500 | 493 |
| 2001-11-14 | 990 | 990 | 990 | 990 | 900 | 495 |
| 2001-11-13 | 1,000 | 1,000 | 986 | 986 | 600 | 493 |
| 2001-11-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 500 |
| 2001-11-09 | 986 | 986 | 986 | 986 | 500 | 493 |
| 2001-11-07 | 986 | 986 | 986 | 986 | 1,100 | 493 |
| 2001-11-06 | 985 | 987 | 985 | 987 | 1,600 | 493.50 |
| 2001-11-05 | 986 | 986 | 986 | 986 | 100 | 493 |
| 2001-11-02 | 1,000 | 1,000 | 981 | 981 | 900 | 490.50 |
| 2001-11-01 | 1,000 | 1,000 | 980 | 990 | 1,700 | 495 |
| 2001-10-31 | 1,001 | 1,001 | 1,000 | 1,000 | 1,800 | 500 |
| 2001-10-30 | 1,000 | 1,000 | 1,000 | 1,000 | 900 | 500 |
| 2001-10-29 | 1,030 | 1,030 | 975 | 975 | 6,900 | 487.50 |
| 2001-10-26 | 990 | 1,000 | 990 | 1,000 | 2,500 | 500 |
| 2001-10-25 | 971 | 990 | 961 | 990 | 600 | 495 |
| 2001-10-24 | 950 | 951 | 950 | 951 | 1,600 | 475.50 |
| 2001-10-23 | 990 | 990 | 990 | 990 | 300 | 495 |
| 2001-10-22 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2001-10-19 | 965 | 965 | 965 | 965 | 200 | 482.50 |
| 2001-10-18 | 985 | 985 | 970 | 985 | 900 | 492.50 |
| 2001-10-17 | 985 | 986 | 985 | 985 | 2,600 | 492.50 |
| 2001-10-16 | 985 | 985 | 980 | 980 | 1,300 | 490 |
| 2001-10-15 | 997 | 997 | 985 | 985 | 1,000 | 492.50 |
| 2001-10-12 | 986 | 986 | 986 | 986 | 400 | 493 |
| 2001-10-11 | 980 | 981 | 980 | 980 | 1,300 | 490 |
| 2001-10-10 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2001-10-05 | 980 | 980 | 980 | 980 | 100 | 490 |
| 2001-10-04 | 981 | 981 | 981 | 981 | 100 | 490.50 |
| 2001-10-02 | 1,040 | 1,040 | 1,000 | 1,000 | 300 | 500 |
| 2001-09-28 | 951 | 951 | 951 | 951 | 100 | 475.50 |
| 2001-09-27 | 1,000 | 1,000 | 950 | 950 | 400 | 475 |
| 2001-09-26 | 1,010 | 1,010 | 1,000 | 1,000 | 2,400 | 500 |
| 2001-09-25 | 1,040 | 1,040 | 1,000 | 1,000 | 300 | 500 |
| 2001-09-21 | 1,000 | 1,000 | 1,000 | 1,000 | 2,500 | 500 |
| 2001-09-20 | 976 | 1,010 | 976 | 1,000 | 2,600 | 500 |
| 2001-09-19 | 955 | 955 | 955 | 955 | 100 | 477.50 |
| 2001-09-18 | 940 | 950 | 940 | 950 | 3,600 | 475 |
| 2001-09-17 | 940 | 944 | 935 | 940 | 4,200 | 470 |
| 2001-09-14 | 950 | 950 | 910 | 925 | 900 | 462.50 |
| 2001-09-13 | 965 | 965 | 950 | 950 | 3,000 | 475 |
| 2001-09-12 | 902 | 925 | 902 | 915 | 4,500 | 457.50 |
| 2001-09-11 | 1,000 | 1,000 | 1,000 | 1,000 | 200 | 500 |
| 2001-09-10 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2001-09-07 | 1,000 | 1,005 | 1,000 | 1,000 | 3,100 | 500 |
| 2001-09-06 | 1,005 | 1,005 | 1,000 | 1,005 | 1,000 | 502.50 |
| 2001-09-05 | 1,020 | 1,020 | 1,005 | 1,005 | 3,700 | 502.50 |
| 2001-09-04 | 1,041 | 1,041 | 1,030 | 1,030 | 4,800 | 515 |
| 2001-09-03 | 1,041 | 1,041 | 1,041 | 1,041 | 3,300 | 520.50 |
| 2001-08-31 | 1,050 | 1,050 | 1,030 | 1,041 | 5,300 | 520.50 |
| 2001-08-30 | 1,050 | 1,060 | 1,050 | 1,060 | 4,500 | 530 |
| 2001-08-29 | 1,075 | 1,075 | 1,051 | 1,051 | 800 | 525.50 |
| 2001-08-28 | 1,080 | 1,080 | 1,050 | 1,050 | 5,800 | 525 |
| 2001-08-27 | 1,050 | 1,050 | 1,000 | 1,050 | 4,300 | 525 |
| 2001-08-24 | 1,040 | 1,050 | 1,032 | 1,050 | 3,200 | 525 |
| 2001-08-23 | 1,050 | 1,050 | 1,030 | 1,030 | 400 | 515 |
| 2001-08-22 | 1,045 | 1,050 | 1,045 | 1,045 | 2,200 | 522.50 |
| 2001-08-21 | 1,030 | 1,045 | 1,030 | 1,045 | 4,500 | 522.50 |
| 2001-08-20 | 1,040 | 1,050 | 1,020 | 1,050 | 2,500 | 525 |
| 2001-08-17 | 1,041 | 1,041 | 1,040 | 1,040 | 2,000 | 520 |
| 2001-08-16 | 1,045 | 1,045 | 1,045 | 1,045 | 900 | 522.50 |
| 2001-08-15 | 1,050 | 1,060 | 1,045 | 1,050 | 6,100 | 525 |
| 2001-08-14 | 1,060 | 1,060 | 1,060 | 1,060 | 100 | 530 |
| 2001-08-13 | 1,060 | 1,060 | 1,040 | 1,040 | 200 | 520 |
| 2001-08-10 | 1,050 | 1,050 | 1,040 | 1,040 | 1,700 | 520 |
| 2001-08-09 | 1,050 | 1,050 | 1,045 | 1,050 | 3,700 | 525 |
| 2001-08-08 | 1,050 | 1,050 | 1,050 | 1,050 | 1,600 | 525 |
| 2001-08-07 | 1,040 | 1,040 | 1,040 | 1,040 | 700 | 520 |
| 2001-08-06 | 1,059 | 1,059 | 1,050 | 1,050 | 1,400 | 525 |
| 2001-08-03 | 1,050 | 1,060 | 1,046 | 1,060 | 1,500 | 530 |
| 2001-08-02 | 1,046 | 1,050 | 1,033 | 1,042 | 3,100 | 521 |
| 2001-08-01 | 1,041 | 1,050 | 1,030 | 1,041 | 1,900 | 520.50 |
| 2001-07-31 | 1,050 | 1,050 | 1,050 | 1,050 | 1,100 | 525 |
| 2001-07-30 | 1,040 | 1,060 | 1,040 | 1,050 | 1,700 | 525 |
| 2001-07-27 | 1,040 | 1,040 | 1,031 | 1,040 | 1,400 | 520 |
| 2001-07-26 | 1,040 | 1,040 | 1,030 | 1,040 | 600 | 520 |
| 2001-07-25 | 1,050 | 1,060 | 1,020 | 1,020 | 4,600 | 510 |
| 2001-07-24 | 1,040 | 1,050 | 1,030 | 1,040 | 4,200 | 520 |
| 2001-07-23 | 1,040 | 1,040 | 1,038 | 1,038 | 3,100 | 519 |
| 2001-07-19 | 1,040 | 1,042 | 1,031 | 1,041 | 2,400 | 520.50 |
| 2001-07-18 | 1,070 | 1,070 | 1,050 | 1,050 | 5,700 | 525 |
| 2001-07-17 | 1,070 | 1,070 | 1,050 | 1,060 | 5,800 | 530 |
| 2001-07-16 | 1,079 | 1,079 | 1,060 | 1,060 | 4,100 | 530 |
| 2001-07-13 | 1,075 | 1,075 | 1,060 | 1,075 | 3,700 | 537.50 |
| 2001-07-12 | 1,071 | 1,075 | 1,060 | 1,071 | 2,800 | 535.50 |
| 2001-07-11 | 1,070 | 1,070 | 1,070 | 1,070 | 2,500 | 535 |
| 2001-07-10 | 1,075 | 1,078 | 1,070 | 1,078 | 11,000 | 539 |
| 2001-07-09 | 1,080 | 1,080 | 1,060 | 1,062 | 5,800 | 531 |
| 2001-07-06 | 1,071 | 1,075 | 1,060 | 1,072 | 4,500 | 536 |
| 2001-07-05 | 1,075 | 1,075 | 1,065 | 1,070 | 6,600 | 535 |
| 2001-07-04 | 1,065 | 1,078 | 1,060 | 1,078 | 9,200 | 539 |
| 2001-07-03 | 1,079 | 1,079 | 1,062 | 1,078 | 4,200 | 539 |
| 2001-07-02 | 1,070 | 1,080 | 1,051 | 1,060 | 12,800 | 530 |
| 2001-06-29 | 1,070 | 1,070 | 1,056 | 1,056 | 7,200 | 528 |
| 2001-06-28 | 1,070 | 1,080 | 1,045 | 1,065 | 8,000 | 532.50 |
| 2001-06-27 | 1,030 | 1,040 | 1,030 | 1,030 | 7,400 | 515 |
| 2001-06-26 | 1,041 | 1,041 | 1,030 | 1,030 | 1,800 | 515 |
| 2001-06-25 | 1,060 | 1,065 | 1,010 | 1,040 | 3,500 | 520 |
| 2001-06-22 | 1,060 | 1,068 | 1,050 | 1,060 | 4,800 | 530 |
| 2001-06-21 | 1,020 | 1,050 | 1,015 | 1,050 | 10,400 | 525 |
| 2001-06-20 | 1,015 | 1,015 | 1,015 | 1,015 | 3,900 | 507.50 |
| 2001-06-19 | 1,030 | 1,030 | 1,011 | 1,030 | 2,700 | 515 |
| 2001-06-18 | 1,030 | 1,030 | 1,025 | 1,030 | 1,000 | 515 |
| 2001-06-15 | 1,022 | 1,022 | 1,020 | 1,020 | 700 | 510 |
| 2001-06-14 | 1,030 | 1,050 | 1,022 | 1,050 | 4,800 | 525 |
| 2001-06-13 | 1,050 | 1,050 | 1,030 | 1,030 | 800 | 515 |
| 2001-06-12 | 1,085 | 1,085 | 1,050 | 1,050 | 14,200 | 525 |
| 2001-06-11 | 1,050 | 1,080 | 1,026 | 1,075 | 14,200 | 537.50 |
| 2001-06-08 | 1,032 | 1,065 | 1,030 | 1,065 | 2,000 | 532.50 |
| 2001-06-07 | 1,040 | 1,040 | 1,035 | 1,035 | 1,200 | 517.50 |
| 2001-06-06 | 1,031 | 1,050 | 1,030 | 1,050 | 1,900 | 525 |
| 2001-06-05 | 1,031 | 1,035 | 1,025 | 1,027 | 4,500 | 513.50 |
| 2001-06-04 | 1,030 | 1,030 | 1,025 | 1,025 | 500 | 512.50 |
| 2001-06-01 | 1,050 | 1,050 | 1,025 | 1,031 | 4,300 | 515.50 |
| 2001-05-31 | 1,050 | 1,064 | 1,050 | 1,050 | 7,100 | 525 |
| 2001-05-30 | 1,050 | 1,055 | 1,050 | 1,052 | 3,700 | 526 |
| 2001-05-29 | 1,060 | 1,065 | 1,055 | 1,055 | 9,600 | 527.50 |
| 2001-05-28 | 1,060 | 1,070 | 1,050 | 1,070 | 15,100 | 535 |
| 2001-05-25 | 1,080 | 1,080 | 1,060 | 1,060 | 2,700 | 530 |
| 2001-05-24 | 1,080 | 1,080 | 1,060 | 1,070 | 3,200 | 535 |
| 2001-05-23 | 1,069 | 1,079 | 1,065 | 1,079 | 6,700 | 539.50 |
| 2001-05-22 | 1,075 | 1,080 | 1,065 | 1,069 | 21,800 | 534.50 |
| 2001-05-21 | 1,055 | 1,075 | 1,055 | 1,075 | 15,300 | 537.50 |
| 2001-05-18 | 1,100 | 1,100 | 1,090 | 1,095 | 6,300 | 547.50 |
| 2001-05-16 | 1,120 | 1,120 | 1,060 | 1,060 | 2,800 | 530 |
| 2001-05-15 | 1,101 | 1,101 | 1,100 | 1,100 | 3,200 | 550 |
| 2001-05-14 | 1,098 | 1,120 | 1,090 | 1,105 | 4,800 | 552.50 |
| 2001-05-11 | 1,098 | 1,098 | 1,090 | 1,090 | 6,400 | 545 |
| 2001-05-10 | 1,098 | 1,098 | 1,098 | 1,098 | 3,600 | 549 |
| 2001-05-09 | 1,095 | 1,100 | 1,095 | 1,095 | 5,100 | 547.50 |
| 2001-05-08 | 1,098 | 1,100 | 1,070 | 1,070 | 5,700 | 535 |
| 2001-05-07 | 1,095 | 1,095 | 1,050 | 1,050 | 4,400 | 525 |
| 2001-05-02 | 1,100 | 1,100 | 1,090 | 1,095 | 3,300 | 547.50 |
| 2001-05-01 | 1,175 | 1,175 | 1,095 | 1,095 | 5,000 | 547.50 |
| 2001-04-27 | 1,095 | 1,095 | 1,065 | 1,095 | 1,700 | 547.50 |
| 2001-04-26 | 1,100 | 1,100 | 1,100 | 1,100 | 2,700 | 550 |
| 2001-04-25 | 1,000 | 1,099 | 1,000 | 1,050 | 1,200 | 525 |
| 2001-04-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2001-04-23 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 502.50 |
| 2001-04-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2001-04-19 | 1,050 | 1,050 | 1,050 | 1,050 | 1,800 | 525 |
| 2001-04-18 | 1,050 | 1,050 | 1,050 | 1,050 | 400 | 525 |
| 2001-04-17 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2001-04-13 | 1,050 | 1,050 | 1,025 | 1,025 | 700 | 512.50 |
| 2001-04-12 | 1,030 | 1,051 | 1,030 | 1,051 | 6,600 | 525.50 |
| 2001-04-11 | 1,030 | 1,030 | 1,030 | 1,030 | 300 | 515 |
| 2001-04-10 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2001-04-09 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2001-04-06 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2001-04-05 | 1,001 | 1,001 | 1,000 | 1,000 | 400 | 500 |
| 2001-04-04 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2001-04-03 | 1,040 | 1,040 | 1,040 | 1,040 | 200 | 520 |
| 2001-04-02 | 1,050 | 1,050 | 1,050 | 1,050 | 100 | 525 |
| 2001-03-30 | 1,040 | 1,040 | 1,040 | 1,040 | 400 | 520 |
| 2001-03-29 | 970 | 970 | 970 | 970 | 400 | 485 |
| 2001-03-27 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2001-03-26 | 1,060 | 1,060 | 1,030 | 1,050 | 600 | 525 |
| 2001-03-23 | 990 | 1,000 | 990 | 1,000 | 2,500 | 500 |
| 2001-03-22 | 990 | 990 | 990 | 990 | 100 | 495 |
| 2001-03-21 | 950 | 950 | 950 | 950 | 2,500 | 475 |
| 2001-03-19 | 950 | 950 | 950 | 950 | 1,200 | 475 |
| 2001-03-16 | 940 | 940 | 940 | 940 | 100 | 470 |
| 2001-03-12 | 950 | 950 | 950 | 950 | 500 | 475 |
| 2001-03-09 | 950 | 950 | 950 | 950 | 100 | 475 |
| 2001-03-06 | 950 | 990 | 950 | 990 | 1,700 | 495 |
| 2001-02-28 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2001-02-27 | 999 | 999 | 999 | 999 | 900 | 499.50 |
| 2001-02-26 | 960 | 970 | 960 | 970 | 700 | 485 |
| 2001-02-23 | 955 | 955 | 955 | 955 | 1,200 | 477.50 |
| 2001-02-22 | 955 | 955 | 955 | 955 | 1,100 | 477.50 |
| 2001-02-21 | 955 | 956 | 955 | 956 | 400 | 478 |
| 2001-02-20 | 955 | 955 | 955 | 955 | 400 | 477.50 |
| 2001-02-19 | 950 | 955 | 950 | 955 | 700 | 477.50 |
| 2001-02-16 | 945 | 1,000 | 945 | 985 | 3,700 | 492.50 |
| 2001-02-14 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2001-02-13 | 947 | 947 | 947 | 947 | 300 | 473.50 |
| 2001-02-09 | 904 | 904 | 904 | 904 | 100 | 452 |
| 2001-02-05 | 935 | 936 | 935 | 936 | 400 | 468 |
| 2001-02-01 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2001-01-26 | 925 | 925 | 900 | 900 | 1,200 | 450 |
| 2001-01-25 | 910 | 949 | 910 | 925 | 1,300 | 462.50 |
| 2001-01-24 | 900 | 900 | 900 | 900 | 900 | 450 |
| 2001-01-17 | 900 | 900 | 900 | 900 | 400 | 450 |
| 2001-01-16 | 900 | 900 | 900 | 900 | 200 | 450 |
| 2001-01-15 | 900 | 900 | 900 | 900 | 1,200 | 450 |
| 2001-01-12 | 950 | 950 | 900 | 900 | 300 | 450 |
| 2001-01-09 | 989 | 989 | 989 | 989 | 500 | 494.50 |
| 2001-01-05 | 999 | 999 | 999 | 999 | 100 | 499.50 |
| 2001-01-04 | 999 | 999 | 999 | 999 | 100 | 499.50 |
分割・併合履歴 ： [2020-03-30]1株→2株
