7466 SPK(株) の時系列データ [2006年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2006-12-29	1,967	1,967	1,940	1,950	7,000	975
2006-12-28	1,944	1,969	1,920	1,969	8,200	984.50
2006-12-27	1,924	1,941	1,905	1,914	14,600	957
2006-12-26	1,955	1,955	1,911	1,922	14,900	961
2006-12-25	1,962	1,970	1,940	1,945	18,100	972.50
2006-12-22	1,990	1,991	1,963	1,970	11,500	985
2006-12-21	2,000	2,005	1,985	1,990	26,400	995
2006-12-20	2,070	2,080	2,000	2,050	20,900	1,025
2006-12-19	2,070	2,075	2,065	2,070	2,600	1,035
2006-12-18	2,075	2,090	2,075	2,075	11,300	1,037.50
2006-12-15	2,075	2,080	2,065	2,065	3,400	1,032.50
2006-12-14	2,085	2,085	2,075	2,075	4,000	1,037.50
2006-12-13	2,075	2,080	2,065	2,080	6,700	1,040
2006-12-12	2,045	2,070	2,045	2,070	8,100	1,035
2006-12-11	2,050	2,075	2,050	2,060	4,500	1,030
2006-12-08	2,000	2,065	2,000	2,050	14,200	1,025
2006-12-07	2,085	2,095	2,075	2,075	6,400	1,037.50
2006-12-06	2,025	2,085	2,015	2,085	4,300	1,042.50
2006-12-05	2,070	2,070	2,015	2,015	9,400	1,007.50
2006-12-04	2,030	2,070	2,030	2,070	5,900	1,035
2006-12-01	1,996	2,025	1,996	2,010	4,000	1,005
2006-11-30	1,989	2,040	1,989	1,990	9,500	995
2006-11-29	1,994	1,999	1,984	1,989	7,300	994.50
2006-11-28	1,941	1,985	1,941	1,985	5,200	992.50
2006-11-27	1,900	1,955	1,900	1,941	5,600	970.50
2006-11-24	1,905	1,906	1,880	1,880	3,400	940
2006-11-22	1,855	1,905	1,855	1,905	2,900	952.50
2006-11-21	1,850	1,874	1,849	1,873	7,800	936.50
2006-11-20	1,929	1,929	1,901	1,905	4,900	952.50
2006-11-17	1,900	1,935	1,895	1,929	2,900	964.50
2006-11-16	1,913	1,925	1,900	1,900	3,700	950
2006-11-15	1,889	1,919	1,889	1,912	5,100	956
2006-11-14	1,881	1,898	1,880	1,886	4,200	943
2006-11-13	1,898	1,898	1,855	1,891	6,700	945.50
2006-11-10	1,893	1,912	1,893	1,900	4,700	950
2006-11-09	1,890	1,895	1,886	1,895	4,200	947.50
2006-11-08	1,924	1,925	1,883	1,896	6,400	948
2006-11-07	1,926	1,931	1,920	1,925	5,700	962.50
2006-11-06	1,940	1,940	1,920	1,920	6,300	960
2006-11-02	1,976	1,976	1,955	1,964	3,200	982
2006-11-01	1,965	1,978	1,947	1,978	4,100	989
2006-10-31	1,975	1,980	1,961	1,967	4,800	983.50
2006-10-30	2,000	2,000	1,955	1,955	9,500	977.50
2006-10-27	2,020	2,050	2,000	2,035	20,200	1,017.50
2006-10-26	2,020	2,030	1,999	2,000	6,400	1,000
2006-10-25	2,075	2,075	2,015	2,030	3,800	1,015
2006-10-24	2,020	2,055	2,015	2,045	3,700	1,022.50
2006-10-23	1,998	2,035	1,998	2,020	11,400	1,010
2006-10-20	2,075	2,095	2,055	2,075	3,800	1,037.50
2006-10-19	2,075	2,090	2,070	2,075	1,600	1,037.50
2006-10-18	2,040	2,040	2,025	2,035	1,800	1,017.50
2006-10-17	2,010	2,045	2,010	2,030	3,200	1,015
2006-10-16	2,010	2,010	2,000	2,010	2,800	1,005
2006-10-13	2,015	2,015	1,990	1,995	3,100	997.50
2006-10-12	2,025	2,025	1,985	2,000	3,900	1,000
2006-10-11	2,090	2,090	2,015	2,025	4,000	1,012.50
2006-10-10	2,060	2,100	2,060	2,065	7,000	1,032.50
2006-10-06	2,075	2,080	2,060	2,070	2,300	1,035
2006-10-05	2,075	2,095	2,060	2,070	5,500	1,035
2006-10-04	2,085	2,090	2,065	2,065	2,800	1,032.50
2006-10-03	2,080	2,095	2,080	2,080	3,100	1,040
2006-10-02	2,145	2,145	2,090	2,100	5,800	1,050
2006-09-29	2,115	2,120	2,075	2,090	3,800	1,045
2006-09-28	2,090	2,120	2,090	2,120	1,400	1,060
2006-09-27	2,085	2,135	2,080	2,095	5,900	1,047.50
2006-09-26	2,100	2,100	2,090	2,090	1,300	1,045
2006-09-25	2,140	2,145	2,110	2,120	1,200	1,060
2006-09-22	2,125	2,140	2,125	2,140	2,000	1,070
2006-09-21	2,140	2,140	2,125	2,125	1,100	1,062.50
2006-09-20	2,135	2,135	2,130	2,135	1,100	1,067.50
2006-09-19	2,130	2,160	2,130	2,135	2,100	1,067.50
2006-09-15	2,165	2,170	2,125	2,125	1,900	1,062.50
2006-09-14	2,135	2,165	2,135	2,165	1,500	1,082.50
2006-09-13	2,125	2,135	2,125	2,130	1,300	1,065
2006-09-12	2,135	2,140	2,120	2,120	2,700	1,060
2006-09-11	2,175	2,175	2,130	2,130	3,000	1,065
2006-09-08	2,160	2,170	2,145	2,165	8,700	1,082.50
2006-09-07	2,165	2,165	2,110	2,130	4,600	1,065
2006-09-06	2,220	2,220	2,190	2,195	2,600	1,097.50
2006-09-05	2,195	2,250	2,180	2,180	8,100	1,090
2006-09-04	2,195	2,195	2,190	2,190	6,100	1,095
2006-09-01	2,180	2,195	2,175	2,195	3,300	1,097.50
2006-08-31	2,200	2,200	2,150	2,175	4,600	1,087.50
2006-08-30	2,170	2,180	2,170	2,175	2,000	1,087.50
2006-08-29	2,145	2,170	2,140	2,170	2,200	1,085
2006-08-28	2,145	2,185	2,135	2,135	2,100	1,067.50
2006-08-25	2,155	2,155	2,140	2,145	6,500	1,072.50
2006-08-24	2,145	2,145	2,130	2,135	2,600	1,067.50
2006-08-23	2,180	2,180	2,145	2,145	2,900	1,072.50
2006-08-22	2,100	2,185	2,100	2,180	11,800	1,090
2006-08-21	2,185	2,185	2,165	2,165	4,800	1,082.50
2006-08-18	2,170	2,195	2,165	2,190	4,700	1,095
2006-08-17	2,180	2,190	2,175	2,185	3,000	1,092.50
2006-08-16	2,155	2,190	2,155	2,190	4,400	1,095
2006-08-15	2,120	2,160	2,120	2,150	2,700	1,075
2006-08-14	2,130	2,130	2,100	2,115	1,000	1,057.50
2006-08-11	2,130	2,130	2,120	2,120	1,300	1,060
2006-08-10	2,100	2,125	2,090	2,120	6,900	1,060
2006-08-09	2,100	2,100	2,095	2,100	4,600	1,050
2006-08-08	2,075	2,100	2,075	2,095	3,800	1,047.50
2006-08-07	2,065	2,130	2,065	2,095	5,200	1,047.50
2006-08-04	2,050	2,070	2,050	2,065	2,100	1,032.50
2006-08-03	2,050	2,070	2,045	2,045	2,700	1,022.50
2006-08-02	2,045	2,060	2,045	2,045	2,100	1,022.50
2006-08-01	2,030	2,055	2,030	2,045	2,800	1,022.50
2006-07-31	2,050	2,070	2,015	2,015	4,400	1,007.50
2006-07-28	2,055	2,055	2,040	2,050	2,100	1,025
2006-07-27	2,060	2,065	2,010	2,060	3,000	1,030
2006-07-26	2,095	2,140	2,060	2,060	2,100	1,030
2006-07-25	2,065	2,090	2,065	2,090	2,900	1,045
2006-07-24	2,060	2,065	2,050	2,055	4,400	1,027.50
2006-07-21	2,200	2,200	2,030	2,055	13,600	1,027.50
2006-07-20	2,200	2,200	2,185	2,200	2,200	1,100
2006-07-19	2,120	2,150	2,100	2,150	5,200	1,075
2006-07-18	2,155	2,155	2,060	2,115	4,600	1,057.50
2006-07-14	2,170	2,175	2,155	2,155	3,100	1,077.50
2006-07-13	2,180	2,185	2,170	2,170	1,600	1,085
2006-07-12	2,200	2,200	2,185	2,190	3,800	1,095
2006-07-11	2,180	2,205	2,180	2,200	2,700	1,100
2006-07-10	2,180	2,200	2,160	2,200	5,900	1,100
2006-07-07	2,190	2,200	2,185	2,200	2,900	1,100
2006-07-06	2,230	2,230	2,165	2,180	5,400	1,090
2006-07-05	2,225	2,235	2,210	2,235	2,700	1,117.50
2006-07-04	2,240	2,240	2,215	2,240	2,100	1,120
2006-07-03	2,215	2,235	2,210	2,215	3,200	1,107.50
2006-06-30	2,250	2,250	2,200	2,210	6,200	1,105
2006-06-29	2,220	2,235	2,165	2,185	11,700	1,092.50
2006-06-28	2,230	2,235	2,160	2,195	4,500	1,097.50
2006-06-27	2,200	2,220	2,200	2,215	5,900	1,107.50
2006-06-26	2,150	2,160	2,150	2,160	1,400	1,080
2006-06-23	2,130	2,145	2,130	2,145	3,400	1,072.50
2006-06-22	2,125	2,125	2,110	2,125	3,500	1,062.50
2006-06-21	2,080	2,090	2,075	2,080	2,300	1,040
2006-06-20	2,115	2,115	2,080	2,105	2,500	1,052.50
2006-06-19	2,125	2,125	2,100	2,105	1,700	1,052.50
2006-06-16	2,050	2,095	2,035	2,085	3,500	1,042.50
2006-06-15	1,986	2,040	1,986	2,015	3,200	1,007.50
2006-06-14	1,960	1,984	1,930	1,982	5,100	991
2006-06-13	2,045	2,045	1,970	1,970	11,100	985
2006-06-12	2,080	2,100	2,030	2,030	4,000	1,015
2006-06-09	2,015	2,140	2,015	2,090	12,400	1,045
2006-06-08	2,085	2,085	1,951	1,951	9,400	975.50
2006-06-07	2,140	2,140	2,100	2,100	4,000	1,050
2006-06-06	2,130	2,150	2,120	2,145	3,300	1,072.50
2006-06-05	2,190	2,200	2,150	2,165	3,300	1,082.50
2006-06-02	2,220	2,220	2,100	2,190	4,500	1,095
2006-06-01	2,235	2,250	2,230	2,230	2,800	1,115
2006-05-31	2,220	2,235	2,200	2,230	5,000	1,115
2006-05-30	2,290	2,300	2,240	2,260	4,100	1,130
2006-05-29	2,295	2,300	2,290	2,300	2,000	1,150
2006-05-26	2,310	2,315	2,290	2,300	6,000	1,150
2006-05-25	2,295	2,305	2,290	2,300	3,500	1,150
2006-05-24	2,290	2,300	2,285	2,285	2,400	1,142.50
2006-05-23	2,305	2,325	2,285	2,285	4,000	1,142.50
2006-05-22	2,315	2,340	2,315	2,320	4,500	1,160
2006-05-19	2,300	2,330	2,300	2,330	3,600	1,165
2006-05-18	2,340	2,340	2,265	2,315	4,900	1,157.50
2006-05-17	2,320	2,340	2,315	2,340	6,800	1,170
2006-05-16	2,320	2,350	2,315	2,320	5,100	1,160
2006-05-15	2,310	2,360	2,280	2,335	3,700	1,167.50
2006-05-12	2,380	2,380	2,335	2,360	7,000	1,180
2006-05-11	2,415	2,415	2,385	2,390	3,600	1,195
2006-05-10	2,430	2,430	2,400	2,415	4,000	1,207.50
2006-05-09	2,410	2,410	2,405	2,410	4,100	1,205
2006-05-08	2,435	2,435	2,410	2,415	6,900	1,207.50
2006-05-02	2,385	2,415	2,385	2,415	4,700	1,207.50
2006-05-01	2,380	2,395	2,380	2,395	3,300	1,197.50
2006-04-28	2,365	2,380	2,365	2,380	2,500	1,190
2006-04-27	2,380	2,380	2,360	2,380	4,500	1,190
2006-04-26	2,410	2,410	2,370	2,380	3,200	1,190
2006-04-25	2,415	2,430	2,370	2,410	11,800	1,205
2006-04-24	2,445	2,470	2,425	2,445	23,600	1,222.50
2006-04-21	2,405	2,435	2,395	2,430	8,100	1,215
2006-04-20	2,395	2,415	2,380	2,415	8,300	1,207.50
2006-04-19	2,355	2,375	2,340	2,370	3,400	1,185
2006-04-18	2,315	2,350	2,315	2,350	3,000	1,175
2006-04-17	2,355	2,355	2,315	2,315	3,100	1,157.50
2006-04-14	2,385	2,385	2,355	2,355	2,300	1,177.50
2006-04-13	2,360	2,360	2,340	2,345	1,700	1,172.50
2006-04-12	2,375	2,375	2,355	2,355	12,400	1,177.50
2006-04-11	2,380	2,380	2,370	2,375	5,800	1,187.50
2006-04-10	2,390	2,390	2,370	2,380	4,100	1,190
2006-04-07	2,395	2,395	2,370	2,385	3,900	1,192.50
2006-04-06	2,370	2,385	2,360	2,380	2,800	1,190
2006-04-05	2,390	2,400	2,365	2,370	7,300	1,185
2006-04-04	2,415	2,415	2,350	2,400	8,900	1,200
2006-04-03	2,440	2,445	2,410	2,410	3,100	1,205
2006-03-31	2,450	2,450	2,415	2,425	4,900	1,212.50
2006-03-30	2,340	2,450	2,340	2,450	30,800	1,225
2006-03-29	2,375	2,375	2,360	2,365	5,000	1,182.50
2006-03-28	2,370	2,385	2,355	2,385	3,700	1,192.50
2006-03-27	2,380	2,395	2,365	2,390	6,700	1,195
2006-03-24	2,350	2,400	2,350	2,365	1,900	1,182.50
2006-03-23	2,370	2,380	2,355	2,370	5,400	1,185
2006-03-22	2,385	2,390	2,350	2,375	9,500	1,187.50
2006-03-20	2,295	2,370	2,290	2,365	10,500	1,182.50
2006-03-17	2,210	2,270	2,210	2,260	5,000	1,130
2006-03-16	2,250	2,255	2,210	2,220	2,000	1,110
2006-03-15	2,280	2,285	2,250	2,250	4,700	1,125
2006-03-14	2,285	2,290	2,265	2,280	5,900	1,140
2006-03-13	2,215	2,255	2,190	2,255	29,400	1,127.50
2006-03-10	2,245	2,245	2,190	2,200	20,500	1,100
2006-03-09	2,190	2,260	2,190	2,240	5,000	1,120
2006-03-08	2,205	2,205	2,170	2,190	3,200	1,095
2006-03-07	2,235	2,235	2,190	2,205	2,200	1,102.50
2006-03-06	2,255	2,255	2,160	2,235	6,800	1,117.50
2006-03-03	2,280	2,320	2,255	2,255	4,800	1,127.50
2006-03-02	2,305	2,305	2,255	2,260	2,100	1,130
2006-03-01	2,325	2,330	2,300	2,300	1,700	1,150
2006-02-28	2,300	2,365	2,300	2,330	3,800	1,165
2006-02-27	2,285	2,340	2,275	2,340	4,500	1,170
2006-02-24	2,280	2,295	2,220	2,280	6,100	1,140
2006-02-23	2,345	2,345	2,305	2,320	3,600	1,160
2006-02-22	2,340	2,345	2,240	2,305	8,000	1,152.50
2006-02-21	2,190	2,350	2,110	2,340	10,100	1,170
2006-02-20	2,320	2,330	2,200	2,230	8,900	1,115
2006-02-17	2,375	2,380	2,320	2,365	4,400	1,182.50
2006-02-16	2,335	2,340	2,260	2,340	3,500	1,170
2006-02-15	2,320	2,330	2,310	2,330	1,900	1,165
2006-02-14	2,325	2,340	2,250	2,310	8,000	1,155
2006-02-13	2,395	2,395	2,310	2,345	7,100	1,172.50
2006-02-10	2,415	2,450	2,385	2,410	8,600	1,205
2006-02-09	2,460	2,460	2,420	2,425	7,900	1,212.50
2006-02-08	2,485	2,485	2,435	2,440	3,900	1,220
2006-02-07	2,490	2,490	2,475	2,485	3,200	1,242.50
2006-02-06	2,455	2,500	2,380	2,495	24,300	1,247.50
2006-02-03	2,465	2,465	2,440	2,455	2,700	1,227.50
2006-02-02	2,450	2,475	2,440	2,475	12,000	1,237.50
2006-02-01	2,410	2,455	2,410	2,450	4,000	1,225
2006-01-31	2,480	2,480	2,460	2,475	6,200	1,237.50
2006-01-30	2,450	2,450	2,380	2,450	8,800	1,225
2006-01-27	2,450	2,450	2,420	2,430	5,200	1,215
2006-01-26	2,430	2,440	2,390	2,415	4,300	1,207.50
2006-01-25	2,410	2,430	2,400	2,410	4,800	1,205
2006-01-24	2,380	2,430	2,380	2,410	17,500	1,205
2006-01-23	2,250	2,360	2,210	2,300	9,200	1,150
2006-01-20	2,460	2,500	2,400	2,440	10,800	1,220
2006-01-19	2,200	2,515	2,200	2,435	18,100	1,217.50
2006-01-18	2,390	2,390	2,100	2,180	18,200	1,090
2006-01-17	2,415	2,460	2,400	2,420	10,100	1,210
2006-01-16	2,470	2,480	2,395	2,435	13,600	1,217.50
2006-01-13	2,535	2,540	2,485	2,520	10,600	1,260
2006-01-12	2,420	2,690	2,420	2,510	36,200	1,255
2006-01-11	2,310	2,340	2,300	2,340	9,700	1,170
2006-01-10	2,310	2,340	2,300	2,325	26,400	1,162.50
2006-01-06	2,180	2,225	2,175	2,215	7,800	1,107.50
2006-01-05	2,165	2,175	2,160	2,165	10,100	1,082.50
2006-01-04	2,150	2,175	2,145	2,160	5,800	1,080

分割・併合履歴： [2020-03-30]1株→2株

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