7466 SPK(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 946 | 955 | 945 | 945 | 1,000 | 472.50 |
| 2002-12-27 | 945 | 945 | 945 | 945 | 1,300 | 472.50 |
| 2002-12-26 | 948 | 948 | 940 | 945 | 900 | 472.50 |
| 2002-12-25 | 932 | 938 | 930 | 930 | 14,200 | 465 |
| 2002-12-24 | 930 | 931 | 930 | 931 | 1,200 | 465.50 |
| 2002-12-20 | 930 | 938 | 930 | 938 | 4,100 | 469 |
| 2002-12-19 | 930 | 940 | 930 | 930 | 2,800 | 465 |
| 2002-12-18 | 941 | 941 | 930 | 930 | 3,000 | 465 |
| 2002-12-17 | 949 | 949 | 930 | 930 | 2,400 | 465 |
| 2002-12-16 | 950 | 970 | 950 | 970 | 800 | 485 |
| 2002-12-13 | 930 | 930 | 920 | 930 | 1,300 | 465 |
| 2002-12-12 | 930 | 930 | 930 | 930 | 200 | 465 |
| 2002-12-11 | 921 | 921 | 900 | 920 | 23,900 | 460 |
| 2002-12-10 | 940 | 960 | 940 | 960 | 500 | 480 |
| 2002-12-09 | 950 | 950 | 950 | 950 | 2,700 | 475 |
| 2002-12-06 | 950 | 950 | 950 | 950 | 2,700 | 475 |
| 2002-12-05 | 950 | 950 | 940 | 950 | 1,700 | 475 |
| 2002-12-04 | 970 | 970 | 930 | 950 | 40,300 | 475 |
| 2002-12-03 | 950 | 950 | 930 | 930 | 24,300 | 465 |
| 2002-12-02 | 950 | 950 | 949 | 950 | 9,700 | 475 |
| 2002-11-29 | 940 | 940 | 940 | 940 | 400 | 470 |
| 2002-11-28 | 910 | 910 | 910 | 910 | 400 | 455 |
| 2002-11-27 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2002-11-26 | 890 | 890 | 885 | 890 | 1,200 | 445 |
| 2002-11-25 | 880 | 900 | 880 | 885 | 1,100 | 442.50 |
| 2002-11-21 | 863 | 863 | 863 | 863 | 5,000 | 431.50 |
| 2002-11-20 | 850 | 850 | 850 | 850 | 1,400 | 425 |
| 2002-11-18 | 895 | 975 | 895 | 975 | 4,100 | 487.50 |
| 2002-11-15 | 895 | 895 | 895 | 895 | 200 | 447.50 |
| 2002-11-14 | 910 | 910 | 895 | 895 | 1,100 | 447.50 |
| 2002-11-13 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2002-11-11 | 910 | 910 | 910 | 910 | 100 | 455 |
| 2002-11-08 | 900 | 910 | 900 | 910 | 5,300 | 455 |
| 2002-11-07 | 930 | 930 | 892 | 900 | 1,300 | 450 |
| 2002-11-06 | 935 | 935 | 930 | 930 | 500 | 465 |
| 2002-11-05 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2002-11-01 | 940 | 940 | 940 | 940 | 200 | 470 |
| 2002-10-31 | 935 | 935 | 935 | 935 | 300 | 467.50 |
| 2002-10-29 | 930 | 935 | 930 | 935 | 6,800 | 467.50 |
| 2002-10-28 | 930 | 930 | 930 | 930 | 400 | 465 |
| 2002-10-25 | 930 | 930 | 930 | 930 | 100 | 465 |
| 2002-10-24 | 950 | 960 | 930 | 930 | 400 | 465 |
| 2002-10-23 | 940 | 950 | 940 | 950 | 4,700 | 475 |
| 2002-10-22 | 930 | 930 | 930 | 930 | 15,100 | 465 |
| 2002-10-21 | 930 | 930 | 930 | 930 | 1,900 | 465 |
| 2002-10-18 | 921 | 921 | 921 | 921 | 100 | 460.50 |
| 2002-10-17 | 921 | 921 | 921 | 921 | 100 | 460.50 |
| 2002-10-16 | 930 | 930 | 920 | 921 | 10,400 | 460.50 |
| 2002-10-15 | 960 | 960 | 950 | 950 | 800 | 475 |
| 2002-10-11 | 900 | 900 | 900 | 900 | 500 | 450 |
| 2002-10-10 | 910 | 910 | 900 | 900 | 1,200 | 450 |
| 2002-10-09 | 920 | 920 | 920 | 920 | 500 | 460 |
| 2002-10-08 | 920 | 920 | 920 | 920 | 1,700 | 460 |
| 2002-10-07 | 920 | 930 | 920 | 920 | 900 | 460 |
| 2002-10-04 | 930 | 930 | 930 | 930 | 900 | 465 |
| 2002-10-02 | 930 | 930 | 930 | 930 | 1,100 | 465 |
| 2002-10-01 | 930 | 930 | 930 | 930 | 300 | 465 |
| 2002-09-30 | 930 | 930 | 927 | 930 | 600 | 465 |
| 2002-09-27 | 954 | 954 | 925 | 925 | 300 | 462.50 |
| 2002-09-26 | 954 | 954 | 924 | 924 | 200 | 462 |
| 2002-09-24 | 920 | 959 | 920 | 959 | 9,000 | 479.50 |
| 2002-09-20 | 950 | 959 | 950 | 950 | 9,100 | 475 |
| 2002-09-19 | 960 | 960 | 960 | 960 | 5,700 | 480 |
| 2002-09-18 | 960 | 960 | 960 | 960 | 9,100 | 480 |
| 2002-09-17 | 960 | 960 | 955 | 960 | 8,900 | 480 |
| 2002-09-13 | 961 | 961 | 960 | 960 | 1,800 | 480 |
| 2002-09-11 | 960 | 960 | 960 | 960 | 100 | 480 |
| 2002-09-10 | 985 | 985 | 956 | 956 | 400 | 478 |
| 2002-09-09 | 975 | 985 | 975 | 985 | 3,400 | 492.50 |
| 2002-09-06 | 961 | 985 | 961 | 985 | 2,300 | 492.50 |
| 2002-09-05 | 956 | 956 | 956 | 956 | 300 | 478 |
| 2002-09-04 | 965 | 965 | 956 | 956 | 1,300 | 478 |
| 2002-09-03 | 975 | 975 | 970 | 970 | 500 | 485 |
| 2002-09-02 | 975 | 975 | 970 | 970 | 1,000 | 485 |
| 2002-08-30 | 985 | 985 | 980 | 985 | 4,400 | 492.50 |
| 2002-08-29 | 1,000 | 1,000 | 985 | 985 | 3,700 | 492.50 |
| 2002-08-28 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 2002-08-27 | 971 | 971 | 970 | 970 | 3,100 | 485 |
| 2002-08-26 | 970 | 970 | 970 | 970 | 2,100 | 485 |
| 2002-08-23 | 970 | 970 | 970 | 970 | 4,300 | 485 |
| 2002-08-22 | 971 | 971 | 956 | 970 | 900 | 485 |
| 2002-08-21 | 972 | 972 | 970 | 970 | 1,200 | 485 |
| 2002-08-20 | 981 | 981 | 970 | 970 | 5,500 | 485 |
| 2002-08-19 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2002-08-16 | 981 | 981 | 981 | 981 | 200 | 490.50 |
| 2002-08-13 | 984 | 985 | 984 | 985 | 500 | 492.50 |
| 2002-08-09 | 970 | 970 | 970 | 970 | 100 | 485 |
| 2002-08-07 | 975 | 975 | 970 | 970 | 2,700 | 485 |
| 2002-08-06 | 980 | 980 | 975 | 975 | 400 | 487.50 |
| 2002-08-02 | 980 | 1,000 | 971 | 971 | 2,400 | 485.50 |
| 2002-08-01 | 1,010 | 1,010 | 980 | 980 | 3,900 | 490 |
| 2002-07-31 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2002-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,500 | 500 |
| 2002-07-25 | 1,000 | 1,000 | 1,000 | 1,000 | 700 | 500 |
| 2002-07-24 | 1,000 | 1,000 | 1,000 | 1,000 | 1,800 | 500 |
| 2002-07-23 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2002-07-22 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 505 |
| 2002-07-18 | 1,030 | 1,030 | 1,030 | 1,030 | 200 | 515 |
| 2002-07-17 | 1,020 | 1,020 | 1,000 | 1,000 | 700 | 500 |
| 2002-07-16 | 1,010 | 1,020 | 1,010 | 1,010 | 900 | 505 |
| 2002-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 2002-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 100 | 515 |
| 2002-07-11 | 1,021 | 1,021 | 1,010 | 1,010 | 1,100 | 505 |
| 2002-07-10 | 1,021 | 1,021 | 1,021 | 1,021 | 300 | 510.50 |
| 2002-07-08 | 1,030 | 1,030 | 1,030 | 1,030 | 1,800 | 515 |
| 2002-07-05 | 1,030 | 1,030 | 1,030 | 1,030 | 2,200 | 515 |
| 2002-07-04 | 1,025 | 1,030 | 1,015 | 1,030 | 1,100 | 515 |
| 2002-07-03 | 1,030 | 1,030 | 1,015 | 1,015 | 1,000 | 507.50 |
| 2002-07-02 | 1,015 | 1,030 | 1,010 | 1,030 | 4,900 | 515 |
| 2002-07-01 | 1,015 | 1,015 | 1,005 | 1,015 | 900 | 507.50 |
| 2002-06-28 | 1,010 | 1,010 | 1,000 | 1,000 | 800 | 500 |
| 2002-06-27 | 1,010 | 1,010 | 980 | 980 | 20,600 | 490 |
| 2002-06-26 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 2002-06-25 | 1,010 | 1,010 | 1,010 | 1,010 | 1,700 | 505 |
| 2002-06-24 | 1,019 | 1,019 | 1,000 | 1,019 | 500 | 509.50 |
| 2002-06-21 | 1,000 | 1,020 | 1,000 | 1,020 | 1,800 | 510 |
| 2002-06-20 | 1,000 | 1,000 | 1,000 | 1,000 | 7,200 | 500 |
| 2002-06-19 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2002-06-18 | 1,000 | 1,000 | 1,000 | 1,000 | 500 | 500 |
| 2002-06-17 | 1,005 | 1,005 | 1,005 | 1,005 | 200 | 502.50 |
| 2002-06-14 | 1,010 | 1,010 | 1,005 | 1,005 | 900 | 502.50 |
| 2002-06-12 | 1,025 | 1,025 | 1,010 | 1,025 | 1,600 | 512.50 |
| 2002-06-11 | 1,020 | 1,025 | 1,020 | 1,025 | 600 | 512.50 |
| 2002-06-10 | 1,010 | 1,010 | 1,010 | 1,010 | 200 | 505 |
| 2002-06-07 | 1,010 | 1,010 | 1,010 | 1,010 | 100 | 505 |
| 2002-06-06 | 1,024 | 1,028 | 1,005 | 1,010 | 2,200 | 505 |
| 2002-06-05 | 1,010 | 1,020 | 1,010 | 1,020 | 800 | 510 |
| 2002-06-04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,400 | 510 |
| 2002-06-03 | 1,000 | 1,001 | 1,000 | 1,001 | 700 | 500.50 |
| 2002-05-31 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 2002-05-30 | 1,010 | 1,010 | 1,010 | 1,010 | 800 | 505 |
| 2002-05-29 | 1,025 | 1,025 | 1,000 | 1,000 | 1,100 | 500 |
| 2002-05-28 | 1,000 | 1,025 | 1,000 | 1,025 | 1,300 | 512.50 |
| 2002-05-27 | 1,009 | 1,019 | 1,009 | 1,019 | 2,000 | 509.50 |
| 2002-05-24 | 1,006 | 1,006 | 1,006 | 1,006 | 1,000 | 503 |
| 2002-05-22 | 1,005 | 1,006 | 1,005 | 1,006 | 500 | 503 |
| 2002-05-21 | 1,001 | 1,001 | 1,000 | 1,000 | 1,500 | 500 |
| 2002-05-20 | 1,001 | 1,001 | 1,000 | 1,000 | 1,100 | 500 |
| 2002-05-17 | 1,000 | 1,000 | 1,000 | 1,000 | 1,600 | 500 |
| 2002-05-16 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-05-15 | 1,001 | 1,001 | 1,001 | 1,001 | 300 | 500.50 |
| 2002-05-14 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-05-13 | 1,020 | 1,020 | 1,000 | 1,000 | 800 | 500 |
| 2002-05-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 2002-05-09 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-05-08 | 1,005 | 1,020 | 1,001 | 1,001 | 1,300 | 500.50 |
| 2002-05-07 | 1,025 | 1,025 | 1,025 | 1,025 | 800 | 512.50 |
| 2002-05-02 | 1,005 | 1,005 | 1,005 | 1,005 | 1,600 | 502.50 |
| 2002-05-01 | 1,001 | 1,005 | 1,001 | 1,005 | 400 | 502.50 |
| 2002-04-30 | 1,000 | 1,005 | 1,000 | 1,005 | 4,600 | 502.50 |
| 2002-04-26 | 1,000 | 1,000 | 1,000 | 1,000 | 400 | 500 |
| 2002-04-25 | 1,005 | 1,010 | 1,000 | 1,000 | 12,700 | 500 |
| 2002-04-24 | 1,005 | 1,020 | 1,000 | 1,000 | 4,700 | 500 |
| 2002-04-23 | 1,020 | 1,020 | 1,000 | 1,000 | 1,000 | 500 |
| 2002-04-22 | 1,005 | 1,020 | 1,000 | 1,010 | 12,000 | 505 |
| 2002-04-19 | 1,005 | 1,005 | 1,000 | 1,000 | 5,100 | 500 |
| 2002-04-18 | 1,005 | 1,005 | 1,005 | 1,005 | 900 | 502.50 |
| 2002-04-17 | 1,005 | 1,020 | 1,005 | 1,020 | 300 | 510 |
| 2002-04-15 | 1,020 | 1,020 | 1,020 | 1,020 | 3,200 | 510 |
| 2002-04-12 | 1,020 | 1,025 | 1,020 | 1,025 | 800 | 512.50 |
| 2002-04-11 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 512.50 |
| 2002-04-10 | 1,020 | 1,030 | 1,020 | 1,030 | 2,800 | 515 |
| 2002-04-09 | 1,025 | 1,025 | 1,025 | 1,025 | 100 | 512.50 |
| 2002-04-08 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 505 |
| 2002-04-05 | 1,020 | 1,030 | 1,010 | 1,010 | 4,100 | 505 |
| 2002-04-04 | 1,020 | 1,020 | 1,020 | 1,020 | 100 | 510 |
| 2002-04-03 | 1,010 | 1,010 | 1,010 | 1,010 | 1,200 | 505 |
| 2002-04-02 | 1,010 | 1,010 | 1,010 | 1,010 | 500 | 505 |
| 2002-04-01 | 1,000 | 1,000 | 1,000 | 1,000 | 300 | 500 |
| 2002-03-29 | 1,000 | 1,029 | 1,000 | 1,000 | 2,500 | 500 |
| 2002-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,400 | 500 |
| 2002-03-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,200 | 500 |
| 2002-03-26 | 1,000 | 1,000 | 990 | 1,000 | 700 | 500 |
| 2002-03-25 | 1,030 | 1,030 | 1,010 | 1,010 | 1,200 | 505 |
| 2002-03-22 | 1,020 | 1,030 | 1,000 | 1,000 | 2,600 | 500 |
| 2002-03-20 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-03-19 | 1,000 | 1,001 | 985 | 985 | 1,500 | 492.50 |
| 2002-03-18 | 1,000 | 1,000 | 980 | 1,000 | 3,900 | 500 |
| 2002-03-15 | 976 | 990 | 975 | 990 | 3,300 | 495 |
| 2002-03-14 | 970 | 970 | 970 | 970 | 2,700 | 485 |
| 2002-03-13 | 980 | 980 | 970 | 970 | 1,400 | 485 |
| 2002-03-12 | 980 | 980 | 979 | 980 | 1,500 | 490 |
| 2002-03-11 | 981 | 981 | 980 | 980 | 2,200 | 490 |
| 2002-03-08 | 970 | 980 | 970 | 980 | 1,000 | 490 |
| 2002-03-07 | 970 | 970 | 970 | 970 | 300 | 485 |
| 2002-03-06 | 970 | 970 | 970 | 970 | 500 | 485 |
| 2002-03-05 | 1,000 | 1,000 | 980 | 980 | 700 | 490 |
| 2002-03-04 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 2002-03-01 | 960 | 970 | 960 | 970 | 900 | 485 |
| 2002-02-28 | 979 | 980 | 950 | 950 | 3,300 | 475 |
| 2002-02-27 | 980 | 980 | 960 | 980 | 3,600 | 490 |
| 2002-02-25 | 951 | 951 | 951 | 951 | 200 | 475.50 |
| 2002-02-21 | 950 | 950 | 940 | 950 | 1,700 | 475 |
| 2002-02-20 | 950 | 950 | 950 | 950 | 200 | 475 |
| 2002-02-19 | 949 | 949 | 949 | 949 | 100 | 474.50 |
| 2002-02-13 | 920 | 950 | 920 | 950 | 2,000 | 475 |
| 2002-02-12 | 940 | 940 | 940 | 940 | 100 | 470 |
| 2002-02-08 | 950 | 950 | 950 | 950 | 300 | 475 |
| 2002-02-04 | 960 | 960 | 920 | 920 | 1,200 | 460 |
| 2002-02-01 | 920 | 921 | 920 | 920 | 1,000 | 460 |
| 2002-01-31 | 960 | 960 | 960 | 960 | 600 | 480 |
| 2002-01-30 | 961 | 961 | 960 | 960 | 4,400 | 480 |
| 2002-01-29 | 960 | 960 | 960 | 960 | 500 | 480 |
| 2002-01-28 | 982 | 982 | 920 | 973 | 3,000 | 486.50 |
| 2002-01-25 | 951 | 952 | 950 | 952 | 11,300 | 476 |
| 2002-01-24 | 1,000 | 1,000 | 1,000 | 1,000 | 100 | 500 |
| 2002-01-23 | 951 | 951 | 951 | 951 | 900 | 475.50 |
| 2002-01-22 | 919 | 950 | 884 | 950 | 2,700 | 475 |
| 2002-01-21 | 917 | 917 | 917 | 917 | 300 | 458.50 |
| 2002-01-18 | 949 | 949 | 916 | 916 | 1,100 | 458 |
| 2002-01-17 | 912 | 916 | 912 | 916 | 800 | 458 |
| 2002-01-16 | 932 | 950 | 930 | 932 | 4,200 | 466 |
| 2002-01-11 | 932 | 932 | 932 | 932 | 300 | 466 |
| 2002-01-10 | 932 | 932 | 932 | 932 | 600 | 466 |
| 2002-01-07 | 941 | 951 | 930 | 930 | 2,600 | 465 |
分割・併合履歴 ： [2020-03-30]1株→2株
