1. HOME >
  2. 株価時系列 >
  3. 7466 >
  4. 2011年

7466 SPK(株) の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301,3201,3301,3141,3141,600657
2011-12-291,3151,3151,3031,3131,100656.50
2011-12-281,3151,3151,3061,306300653
2011-12-271,3161,3171,3141,3171,300658.50
2011-12-261,3501,3501,3131,3142,600657
2011-12-221,3451,3481,3221,345900672.50
2011-12-211,3321,3501,3221,3451,400672.50
2011-12-201,3171,3501,3131,3505,700675
2011-12-191,3011,3101,2951,3003,000650
2011-12-161,3001,3141,3001,3141,200657
2011-12-151,3271,3301,2971,3001,200650
2011-12-141,3171,3191,3021,3021,900651
2011-12-131,3311,3401,3201,3382,100669
2011-12-121,3701,3701,3311,3317,000665.50
2011-12-091,2971,3101,2971,3097,400654.50
2011-12-081,2971,3201,2861,3025,700651
2011-12-071,2881,2971,2741,2856,200642.50
2011-12-061,3011,3161,2981,2981,200649
2011-12-051,3161,3161,3001,3154,400657.50
2011-12-021,2951,2991,2831,2861,300643
2011-12-011,3001,3001,2711,2932,800646.50
2011-11-301,2861,2861,2731,2741,100637
2011-11-291,2601,2961,2601,2961,900648
2011-11-281,2561,2681,2561,260600630
2011-11-251,2891,2891,2601,2602,800630
2011-11-241,2641,2701,2561,2563,000628
2011-11-221,2611,2731,2611,2641,100632
2011-11-211,2611,2611,2611,261100630.50
2011-11-181,2581,2741,2581,261500630.50
2011-11-171,2781,2781,2601,275900637.50
2011-11-161,2701,2871,2611,287500643.50
2011-11-151,2731,2751,2651,274900637
2011-11-141,2701,2701,2571,2701,400635
2011-11-111,2701,2831,2701,283800641.50
2011-11-101,2601,2771,2551,2742,700637
2011-11-091,2641,2801,2631,2801,200640
2011-11-081,2661,2701,2661,270700635
2011-11-071,2931,2931,2661,2841,800642
2011-11-041,2621,2721,2621,272700636
2011-11-021,2701,2731,2601,2721,700636
2011-11-011,2841,2851,2671,2671,600633.50
2011-10-311,2671,2801,2661,2725,100636
2011-10-281,2801,3021,2711,2777,800638.50
2011-10-271,2571,2851,2551,2853,700642.50
2011-10-261,2711,2911,2581,2593,700629.50
2011-10-251,2901,2901,2731,2735,100636.50
2011-10-241,2901,2901,2751,2814,300640.50
2011-10-211,2911,3051,2851,2852,700642.50
2011-10-201,3011,3011,2911,292900646
2011-10-191,3091,3091,2911,2921,800646
2011-10-181,2911,3111,2901,3081,500654
2011-10-171,3181,3181,2861,2919,500645.50
2011-10-141,2901,3031,2881,2894,000644.50
2011-10-131,3111,3111,2981,2981,300649
2011-10-121,3001,3121,2821,2972,300648.50
2011-10-111,3041,3151,3001,3012,900650.50
2011-10-071,2811,3151,2811,3031,000651.50
2011-10-061,2641,3081,2641,2814,100640.50
2011-10-051,2781,3001,2611,2614,600630.50
2011-10-041,3211,3241,3081,3081,700654
2011-10-031,3501,3501,3221,3223,600661
2011-09-301,3751,3751,3341,3504,100675
2011-09-291,3551,3751,3371,3754,900687.50
2011-09-281,3781,3781,3291,3357,100667.50
2011-09-271,3591,3791,3591,3792,500689.50
2011-09-261,3761,3761,3251,3364,200668
2011-09-221,3661,3841,3411,3653,400682.50
2011-09-211,3721,3761,3531,3533,700676.50
2011-09-201,3681,3751,3421,3723,300686
2011-09-161,3511,3681,3361,3682,600684
2011-09-151,3631,3631,3331,3511,500675.50
2011-09-141,3421,3501,3201,3502,600675
2011-09-131,3401,3401,3181,3372,900668.50
2011-09-121,3341,3371,3191,3371,500668.50
2011-09-091,3211,3401,3211,3365,700668
2011-09-081,3301,3301,3301,3301,900665
2011-09-071,3251,3281,3231,3272,100663.50
2011-09-061,3261,3261,3131,3262,400663
2011-09-051,3101,3251,3101,3252,000662.50
2011-09-021,3191,3271,3141,3252,700662.50
2011-09-011,3231,3271,3201,3272,100663.50
2011-08-311,3231,3231,3171,3172,300658.50
2011-08-301,3211,3231,3211,3231,800661.50
2011-08-291,3171,3171,3031,3152,100657.50
2011-08-261,3191,3191,3021,3141,500657
2011-08-251,3261,3261,2991,2993,300649.50
2011-08-241,3011,3081,2981,3071,800653.50
2011-08-231,3171,3171,2931,3021,900651
2011-08-221,2801,3001,2801,2911,500645.50
2011-08-191,2951,3001,2761,2965,900648
2011-08-181,3101,3101,2961,2971,900648.50
2011-08-171,3091,3101,3091,310800655
2011-08-161,3081,3101,3051,3061,800653
2011-08-151,3151,3151,3061,3061,200653
2011-08-121,3051,3051,2951,2951,600647.50
2011-08-111,2861,2901,2801,2902,000645
2011-08-101,3001,3001,2761,2862,300643
2011-08-091,2751,2841,2701,2719,300635.50
2011-08-081,2921,2921,2811,2816,500640.50
2011-08-051,3001,3001,2801,29411,200647
2011-08-041,3071,3161,3071,3082,300654
2011-08-031,3281,3281,3011,3016,100650.50
2011-08-021,3281,3331,3261,3332,000666.50
2011-08-011,3261,3501,3261,3283,200664
2011-07-291,3381,3451,3281,3285,000664
2011-07-281,3451,3451,3341,3383,300669
2011-07-271,3601,3601,3371,3523,900676
2011-07-261,3651,3651,3521,3525,200676
2011-07-251,3651,3671,3341,35513,000677.50
2011-07-221,3291,3341,3251,3295,900664.50
2011-07-211,3191,3231,3081,3234,300661.50
2011-07-201,3121,3211,3121,3152,400657.50
2011-07-191,3201,3201,3091,3102,600655
2011-07-151,3031,3031,2961,2961,700648
2011-07-141,2961,3061,2941,3051,500652.50
2011-07-131,3151,3151,2951,2961,900648
2011-07-121,2981,3041,2951,2981,800649
2011-07-111,2901,3081,2901,3072,800653.50
2011-07-081,3051,3051,2901,2904,700645
2011-07-071,3171,3171,3001,3002,300650
2011-07-061,3101,3171,2901,3175,100658.50
2011-07-051,3171,3171,3101,3132,200656.50
2011-07-041,2961,3171,2961,3174,200658.50
2011-07-011,2901,3001,2821,3008,600650
2011-06-301,2801,2901,2801,2881,100644
2011-06-291,2901,2901,2771,2901,400645
2011-06-281,2701,2801,2701,2761,700638
2011-06-271,2971,2971,2821,2823,900641
2011-06-241,2701,2821,2701,2821,100641
2011-06-231,2781,2801,2641,2801,700640
2011-06-221,2681,2801,2601,2787,700639
2011-06-211,2401,2601,2401,2605,500630
2011-06-201,2121,2571,2121,2303,200615
2011-06-171,2511,2511,2301,2301,700615
2011-06-161,2541,2541,2511,2511,300625.50
2011-06-151,2311,2561,2311,2542,200627
2011-06-141,2311,2381,2311,2381,500619
2011-06-131,2311,2451,2261,2261,500613
2011-06-101,2501,2561,2301,2316,500615.50
2011-06-091,2281,2301,2221,2281,500614
2011-06-081,2501,2561,2261,2264,400613
2011-06-071,2201,2201,2091,2203,100610
2011-06-061,2141,2221,2121,2212,900610.50
2011-06-031,2291,2451,2211,2213,200610.50
2011-06-021,2601,2601,2201,2282,800614
2011-06-011,2471,2591,2341,2593,800629.50
2011-05-311,2251,2381,2241,2351,200617.50
2011-05-301,2121,2251,2121,2241,800612
2011-05-271,2441,2441,2211,2211,500610.50
2011-05-261,2391,2401,2301,2301,400615
2011-05-251,2601,2601,2151,2264,300613
2011-05-241,2351,2451,2281,2452,100622.50
2011-05-231,2151,2291,2101,2282,200614
2011-05-201,2141,2341,2141,233800616.50
2011-05-191,2331,2331,2121,2122,100606
2011-05-181,2121,2331,2121,230900615
2011-05-171,2121,2131,2011,2122,300606
2011-05-161,2251,2251,2121,2121,900606
2011-05-131,2301,2421,2201,2212,800610.50
2011-05-121,2301,2461,2301,2432,100621.50
2011-05-111,2501,2501,2431,2442,500622
2011-05-101,2501,2601,2501,2501,900625
2011-05-091,2631,2651,2501,2502,700625
2011-05-061,2561,2661,2551,2632,800631.50
2011-05-021,2581,2761,2581,2738,800636.50
2011-04-281,2481,2481,2411,2434,400621.50
2011-04-271,2311,2391,2211,2335,500616.50
2011-04-261,2481,2481,2311,2324,100616
2011-04-251,2451,2491,2341,2404,700620
2011-04-221,2261,2451,2121,23620,800618
2011-04-211,1911,1911,1761,1906,500595
2011-04-201,1671,1771,1671,1712,100585.50
2011-04-191,1671,1701,1641,1661,400583
2011-04-181,1901,1901,1701,1761,300588
2011-04-151,1901,1901,1821,190800595
2011-04-141,1861,1901,1791,1902,600595
2011-04-131,1871,1931,1601,1862,800593
2011-04-121,2031,2161,1961,1962,100598
2011-04-111,2021,2191,2021,2161,400608
2011-04-081,2001,2201,1971,2164,500608
2011-04-071,2051,2101,1941,2003,100600
2011-04-061,2151,2151,1731,1771,800588.50
2011-04-051,2221,2221,2011,2214,100610.50
2011-04-041,2201,2301,2061,2283,200614
2011-04-011,2381,2451,2211,2218,200610.50
2011-03-311,2151,2201,2111,2201,800610
2011-03-301,2271,2271,1941,2098,100604.50
2011-03-291,2291,2291,1981,2275,100613.50
2011-03-281,2601,2651,2301,2508,100625
2011-03-251,2971,2971,2501,2618,300630.50
2011-03-241,2471,2551,2401,2405,600620
2011-03-231,2381,2401,2201,2317,000615.50
2011-03-221,2091,2301,2091,2185,700609
2011-03-181,1801,2111,1721,2099,200604.50
2011-03-171,0661,1991,0661,1997,900599.50
2011-03-161,0571,2301,0371,15613,700578
2011-03-151,0801,1171,0001,08722,300543.50
2011-03-141,0001,1559801,12118,800560.50
2011-03-111,2771,2771,2401,24014,100620
2011-03-101,2851,2951,2651,2756,600637.50
2011-03-091,2941,3011,2821,2825,800641
2011-03-081,3001,3001,2931,2934,600646.50
2011-03-071,3001,3081,2961,3024,900651
2011-03-041,3201,3201,2971,3094,500654.50
2011-03-031,2921,3101,2921,3074,100653.50
2011-03-021,2921,3121,2891,2905,300645
2011-03-011,2911,3131,2911,2936,900646.50
2011-02-281,2931,3051,2821,29012,700645
2011-02-251,2851,2951,2601,2807,800640
2011-02-241,2901,2951,2701,2959,900647.50
2011-02-231,2901,3081,2811,2916,000645.50
2011-02-221,3171,3171,3011,3016,300650.50
2011-02-211,3191,3211,3091,3095,900654.50
2011-02-181,3151,3251,3151,3193,600659.50
2011-02-171,3101,3261,3031,32610,100663
2011-02-161,3221,3231,3001,3038,300651.50
2011-02-151,3101,3241,2871,3159,900657.50
2011-02-141,2761,3001,2761,29916,400649.50
2011-02-101,2741,2801,2741,2775,300638.50
2011-02-091,2701,2781,2701,2743,300637
2011-02-081,2731,2781,2701,2708,400635
2011-02-071,2731,2841,2701,2737,900636.50
2011-02-041,2801,2801,2701,2735,700636.50
2011-02-031,2681,2741,2661,2695,500634.50
2011-02-021,2691,2851,2691,27512,000637.50
2011-02-011,2531,2701,2531,2654,900632.50
2011-01-311,2501,2521,2401,2527,000626
2011-01-281,2601,2601,2481,25511,500627.50
2011-01-271,2531,2631,2531,2616,600630.50
2011-01-261,2631,2741,2521,25210,900626
2011-01-251,2461,2601,2401,26012,500630
2011-01-241,2651,2691,2171,22933,100614.50
2011-01-211,2691,2781,2601,27818,500639
2011-01-201,2681,2791,2601,2798,700639.50
2011-01-191,2581,2801,2571,27712,600638.50
2011-01-181,2791,2791,2601,26212,200631
2011-01-171,2871,2901,2701,28311,200641.50
2011-01-141,2841,2901,2811,28710,100643.50
2011-01-131,2991,2991,2771,28014,200640
2011-01-121,2521,2771,2521,26915,200634.50
2011-01-111,2281,2561,2181,25615,600628
2011-01-071,1951,2381,1951,21719,000608.50
2011-01-061,1901,1951,1891,1948,900597
2011-01-051,1801,1911,1781,1888,200594
2011-01-041,1741,1841,1671,1778,100588.50

分割・併合履歴 ： [2020-03-30]1株→2株