1. HOME >
  2. 株価時系列 >
  3. 7466 >
  4. 2012年

7466 SPK(株) の時系列データ [2012年度]

日付始値高値安値終値出来高調整後終値
2012-12-281,4201,4501,4101,4103,500705
2012-12-271,4101,4251,4081,4083,400704
2012-12-261,4131,4151,4001,4054,200702.50
2012-12-251,4301,4301,3991,41510,200707.50
2012-12-211,4181,4291,4181,4283,100714
2012-12-201,4181,4301,4181,4183,200709
2012-12-191,4381,4381,4171,4173,800708.50
2012-12-181,4201,4381,4101,4216,100710.50
2012-12-171,4601,4601,4161,4163,100708
2012-12-141,4361,4361,4101,41010,300705
2012-12-131,3991,4021,3981,4024,000701
2012-12-121,4001,4001,3971,3991,900699.50
2012-12-111,4001,4001,3641,3902,800695
2012-12-101,3911,4001,3911,4003,500700
2012-12-071,3911,3991,3911,3932,000696.50
2012-12-061,3941,3981,3941,3982,600699
2012-12-051,3951,3951,3821,3951,400697.50
2012-12-041,3991,3991,3791,3975,300698.50
2012-12-031,3621,3651,3561,3603,700680
2012-11-301,3581,3581,3481,3492,700674.50
2012-11-291,3591,3591,3501,3502,100675
2012-11-281,3601,3601,3501,3511,100675.50
2012-11-271,3401,3601,3401,3574,100678.50
2012-11-261,3541,3541,3331,3483,900674
2012-11-221,3191,3331,3191,3313,300665.50
2012-11-211,3161,3301,3141,3183,600659
2012-11-201,3301,3311,3151,3182,700659
2012-11-191,3281,3321,3271,3271,100663.50
2012-11-161,3191,3241,3151,3173,300658.50
2012-11-151,3251,3251,3061,3181,500659
2012-11-141,3121,3121,3001,3014,100650.50
2012-11-131,3161,3161,3061,3112,800655.50
2012-11-121,3431,3431,3111,3111,500655.50
2012-11-091,3291,3291,3131,3132,100656.50
2012-11-081,3291,3521,3261,332500666
2012-11-071,3601,3601,3251,3591,800679.50
2012-11-061,3411,3411,3371,338500669
2012-11-051,3601,3601,3481,353800676.50
2012-11-021,3451,3641,3451,3571,200678.50
2012-11-011,3681,3681,3481,3481,700674
2012-10-311,3321,3521,3321,3472,200673.50
2012-10-301,3501,3571,3301,3304,200665
2012-10-291,3481,3501,3371,3371,800668.50
2012-10-261,3561,3561,3431,3431,400671.50
2012-10-251,3591,3591,3341,3462,900673
2012-10-241,3321,3431,3321,3411,700670.50
2012-10-231,3601,3601,3321,3326,200666
2012-10-221,3231,3491,3231,3451,700672.50
2012-10-191,3221,3331,3221,3332,000666.50
2012-10-181,3181,3251,3181,3201,700660
2012-10-171,3061,3191,3061,3181,000659
2012-10-161,3041,3191,3041,3091,900654.50
2012-10-151,3101,3171,3001,303700651.50
2012-10-121,3001,3001,2971,300800650
2012-10-111,2961,3161,2961,3161,700658
2012-10-101,3011,3011,2951,2984,300649
2012-10-091,3061,3121,3061,311700655.50
2012-10-051,3001,3061,3001,3062,300653
2012-10-041,2931,3051,2931,2993,100649.50
2012-10-031,3101,3181,3061,3082,200654
2012-10-021,3231,3231,3141,315600657.50
2012-10-011,3501,3501,3161,3232,000661.50
2012-09-281,3261,3451,3261,3321,000666
2012-09-271,3431,3431,3051,3254,600662.50
2012-09-261,3501,3501,3121,3424,000671
2012-09-251,3531,3591,3401,3595,300679.50
2012-09-241,3461,3541,3461,3532,100676.50
2012-09-211,3431,3451,3331,3451,800672.50
2012-09-201,3391,3431,3231,3433,000671.50
2012-09-191,3371,3471,3371,3471,500673.50
2012-09-181,3431,3641,3071,3375,500668.50
2012-09-141,3631,3631,3401,3436,900671.50
2012-09-131,3451,3541,3451,353900676.50
2012-09-121,3211,3471,3211,3451,400672.50
2012-09-111,3221,3231,3201,3211,700660.50
2012-09-101,3401,3401,3021,3223,600661
2012-09-071,3301,3461,3301,3372,300668.50
2012-09-061,3431,3431,3201,3271,800663.50
2012-09-051,3451,3451,3311,343800671.50
2012-09-041,3511,3571,3411,3453,000672.50
2012-09-031,3701,3701,3531,3531,600676.50
2012-08-311,3521,3521,3491,3491,300674.50
2012-08-301,3671,3671,3511,3521,600676
2012-08-291,3751,3751,3551,3701,900685
2012-08-281,3971,3971,3601,3743,300687
2012-08-271,3991,3991,3981,3981,700699
2012-08-241,3901,3991,3751,3992,300699.50
2012-08-231,4041,4041,3771,3901,900695
2012-08-221,3981,4081,3981,4041,300702
2012-08-211,3851,3981,3841,3982,700699
2012-08-201,4091,4091,3861,3871,500693.50
2012-08-171,4191,4191,3901,3962,600698
2012-08-161,4201,4201,3881,4205,700710
2012-08-151,3991,4001,3941,3992,000699.50
2012-08-141,3771,3941,3771,3921,600696
2012-08-131,3491,3771,3491,3771,500688.50
2012-08-101,3471,3501,3331,3471,900673.50
2012-08-091,3291,3471,3291,3471,600673.50
2012-08-081,3311,3351,3211,3291,900664.50
2012-08-071,3221,3341,3221,3271,500663.50
2012-08-061,3301,3351,3251,3341,100667
2012-08-031,3291,3351,3201,3302,000665
2012-08-021,3401,3581,3341,3352,300667.50
2012-08-011,3501,3501,3251,3313,000665.50
2012-07-311,3421,3541,3261,3373,300668.50
2012-07-301,3541,3601,3421,3603,200680
2012-07-271,3561,3561,3511,3532,100676.50
2012-07-261,3491,3551,3301,3553,200677.50
2012-07-251,3881,3881,3551,3632,800681.50
2012-07-241,3711,3771,3501,3592,200679.50
2012-07-231,3871,3881,3701,3713,100685.50
2012-07-201,3861,3951,3841,3841,300692
2012-07-191,3861,4061,3861,3952,400697.50
2012-07-181,3921,3991,3781,3991,800699.50
2012-07-171,4051,4051,3931,3941,300697
2012-07-131,3911,4121,3911,394800697
2012-07-121,4161,4161,3971,397700698.50
2012-07-111,3901,4191,3891,3981,900699
2012-07-101,4411,4411,3971,4058,100702.50
2012-07-091,3961,4001,3851,3871,100693.50
2012-07-061,3881,4071,3881,3962,300698
2012-07-051,3851,4071,3811,4031,200701.50
2012-07-041,4001,4051,3951,4002,000700
2012-07-031,3901,4031,3901,403500701.50
2012-07-021,4091,4091,3871,3872,500693.50
2012-06-291,3751,3941,3591,3832,000691.50
2012-06-281,3721,3941,3721,3753,300687.50
2012-06-271,3761,3831,3761,3831,200691.50
2012-06-261,3601,3951,3601,3722,200686
2012-06-251,3951,3951,3601,3623,400681
2012-06-221,3531,3671,3531,3651,200682.50
2012-06-211,3901,3901,3661,369600684.50
2012-06-201,3531,3661,3531,366400683
2012-06-191,3491,3611,3491,3531,500676.50
2012-06-181,3541,3821,3521,3522,800676
2012-06-151,3301,3541,3301,341800670.50
2012-06-141,3171,3361,3171,3241,800662
2012-06-131,3451,3491,3361,336600668
2012-06-121,3501,3581,3501,3582,700679
2012-06-111,3871,3871,3641,3712,300685.50
2012-06-081,4231,4231,3561,3887,900694
2012-06-071,3591,3641,3461,3643,600682
2012-06-061,3391,3601,3201,3601,700680
2012-06-051,2991,3471,2991,3401,700670
2012-06-041,2911,2991,2661,2993,300649.50
2012-06-011,3381,3381,3001,3032,300651.50
2012-05-311,2951,3101,2951,3101,600655
2012-05-301,3281,3281,3001,3041,800652
2012-05-291,3121,3301,3011,3301,600665
2012-05-281,3081,3561,3081,3121,600656
2012-05-251,3521,3521,3151,3162,700658
2012-05-241,3061,3341,3061,3221,900661
2012-05-231,3161,3471,3051,3054,100652.50
2012-05-221,2941,3271,2921,3163,200658
2012-05-211,2881,2941,2801,2943,300647
2012-05-181,2971,3021,2901,2945,100647
2012-05-171,3111,3281,3071,3283,100664
2012-05-161,3401,3401,3051,3103,500655
2012-05-151,3601,3601,3231,3505,000675
2012-05-141,3711,3711,3611,3651,600682.50
2012-05-111,3801,3891,3801,3853,800692.50
2012-05-101,3831,3831,3541,3763,400688
2012-05-091,4001,4131,3831,4131,400706.50
2012-05-081,3761,4051,3751,4003,600700
2012-05-071,3961,3981,3701,3894,100694.50
2012-05-021,4031,4061,3991,4004,400700
2012-05-011,4301,4301,4081,4082,300704
2012-04-271,4491,4491,4311,4403,100720
2012-04-261,4651,4651,4371,4492,700724.50
2012-04-251,4641,4641,4341,4452,700722.50
2012-04-241,4311,4521,4101,4521,900726
2012-04-231,4651,4681,4251,4259,400712.50
2012-04-201,4401,4781,4321,4503,400725
2012-04-191,4401,4401,4231,4232,300711.50
2012-04-181,4251,4411,4251,4405,600720
2012-04-171,4261,4261,4111,4121,500706
2012-04-161,4021,4231,4001,4231,600711.50
2012-04-131,4001,4111,4001,402800701
2012-04-121,4101,4101,3921,3921,100696
2012-04-111,4001,4021,3911,3912,900695.50
2012-04-101,4081,4111,4051,4051,100702.50
2012-04-091,4141,4281,4011,4082,900704
2012-04-061,4071,4141,4031,4143,800707
2012-04-051,4201,4201,4061,4081,300704
2012-04-041,4261,4261,4201,4234,200711.50
2012-04-031,4371,4381,4231,4273,000713.50
2012-04-021,4501,4501,4341,4355,100717.50
2012-03-301,4601,4601,4201,4593,400729.50
2012-03-291,4601,4601,4431,4452,800722.50
2012-03-281,4601,4601,4461,4494,400724.50
2012-03-271,4701,4801,4601,4804,300740
2012-03-261,4331,4711,4331,4509,200725
2012-03-231,4501,4601,4501,4603,300730
2012-03-221,4551,4591,4451,4572,000728.50
2012-03-211,4781,4791,4551,4554,000727.50
2012-03-191,4721,4801,4691,4706,400735
2012-03-161,4501,4691,4501,4694,400734.50
2012-03-151,4451,4681,4411,4488,400724
2012-03-141,4141,4441,4141,4316,900715.50
2012-03-131,4121,4231,4121,4141,200707
2012-03-121,4191,4201,4111,4112,800705.50
2012-03-091,4271,4271,4081,4088,700704
2012-03-081,4211,4251,4151,4174,500708.50
2012-03-071,4101,4151,4011,4153,500707.50
2012-03-061,4171,4231,4151,4183,300709
2012-03-051,4201,4261,4161,4174,000708.50
2012-03-021,4411,4411,4141,4272,200713.50
2012-03-011,4311,4421,4201,4303,600715
2012-02-291,4501,4511,4301,4314,500715.50
2012-02-281,4191,4451,4161,4451,900722.50
2012-02-271,4151,4451,4151,4245,900712
2012-02-241,4011,4321,4001,4275,600713.50
2012-02-231,4101,4151,4001,4133,400706.50
2012-02-221,3981,4111,3931,4107,100705
2012-02-211,3861,3861,3751,3858,000692.50
2012-02-201,3751,3861,3751,3868,600693
2012-02-171,3711,3761,3701,3704,900685
2012-02-161,3891,3891,3711,3743,400687
2012-02-151,4001,4001,3301,38912,600694.50
2012-02-141,3851,4001,3821,4001,800700
2012-02-131,3831,3941,3831,3941,200697
2012-02-101,3841,3871,3831,3831,500691.50
2012-02-091,4001,4001,3821,3823,300691
2012-02-081,3841,4001,3841,4001,700700
2012-02-071,3831,3851,3701,3843,400692
2012-02-061,3811,4001,3811,3832,900691.50
2012-02-031,3991,4001,3741,3804,700690
2012-02-021,3481,4031,3481,37822,100689
2012-02-011,3381,3421,3381,3401,100670
2012-01-311,3291,3401,3261,3403,300670
2012-01-301,3301,3491,3301,3302,100665
2012-01-271,3381,3471,3251,3331,100666.50
2012-01-261,3351,3421,3301,3411,300670.50
2012-01-251,3491,3491,3341,3345,000667
2012-01-241,3281,3471,3251,3472,200673.50
2012-01-231,3491,3501,3391,3391,900669.50
2012-01-201,3221,3381,3221,3322,300666
2012-01-191,3251,3271,3251,327500663.50
2012-01-181,3151,3271,3151,327600663.50
2012-01-171,3141,3141,3121,312300656
2012-01-161,3151,3301,3131,330600665
2012-01-131,3191,3301,3191,3301,100665
2012-01-121,3281,3281,3281,328500664
2012-01-111,3421,3421,3351,335400667.50
2012-01-101,3381,3451,3381,3441,400672
2012-01-061,3431,3431,3301,3301,700665
2012-01-051,3431,3431,3351,343900671.50
2012-01-041,3371,3451,3331,3444,100672

分割・併合履歴 ： [2020-03-30]1株→2株