7466 SPK(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,820	1,850	1,812	1,841	9,000	920.50
2013-12-27	1,820	1,820	1,810	1,819	10,500	909.50
2013-12-26	1,785	1,820	1,785	1,816	10,500	908
2013-12-25	1,790	1,800	1,750	1,784	16,200	892
2013-12-24	1,760	1,779	1,754	1,773	16,800	886.50
2013-12-20	1,773	1,775	1,762	1,766	6,200	883
2013-12-19	1,765	1,785	1,765	1,773	14,100	886.50
2013-12-18	1,775	1,781	1,765	1,776	5,400	888
2013-12-17	1,768	1,780	1,765	1,772	4,300	886
2013-12-16	1,781	1,799	1,762	1,776	8,800	888
2013-12-13	1,798	1,800	1,777	1,787	17,000	893.50
2013-12-12	1,780	1,798	1,780	1,789	2,700	894.50
2013-12-11	1,815	1,815	1,782	1,784	8,800	892
2013-12-10	1,798	1,800	1,785	1,792	2,400	896
2013-12-09	1,784	1,800	1,784	1,800	1,800	900
2013-12-06	1,781	1,797	1,781	1,788	3,900	894
2013-12-05	1,800	1,800	1,790	1,792	2,800	896
2013-12-04	1,801	1,814	1,800	1,808	6,300	904
2013-12-03	1,811	1,820	1,809	1,816	3,100	908
2013-12-02	1,814	1,819	1,801	1,811	6,100	905.50
2013-11-29	1,804	1,816	1,800	1,815	3,100	907.50
2013-11-28	1,810	1,813	1,802	1,810	4,300	905
2013-11-27	1,800	1,819	1,794	1,807	3,700	903.50
2013-11-26	1,818	1,819	1,800	1,805	4,700	902.50
2013-11-25	1,827	1,827	1,795	1,818	5,500	909
2013-11-22	1,779	1,830	1,779	1,804	13,100	902
2013-11-21	1,787	1,810	1,787	1,799	5,400	899.50
2013-11-20	1,777	1,791	1,777	1,784	1,800	892
2013-11-19	1,788	1,809	1,788	1,794	2,600	897
2013-11-18	1,820	1,820	1,770	1,786	4,100	893
2013-11-15	1,809	1,820	1,782	1,791	20,700	895.50
2013-11-14	1,798	1,809	1,792	1,803	7,600	901.50
2013-11-13	1,784	1,810	1,776	1,790	5,300	895
2013-11-12	1,779	1,809	1,736	1,784	11,000	892
2013-11-11	1,749	1,780	1,730	1,779	5,300	889.50
2013-11-08	1,770	1,779	1,750	1,752	3,900	876
2013-11-07	1,750	1,780	1,750	1,771	11,800	885.50
2013-11-06	1,768	1,790	1,752	1,781	9,200	890.50
2013-11-05	1,755	1,779	1,747	1,762	4,800	881
2013-11-01	1,777	1,778	1,745	1,747	6,800	873.50
2013-10-31	1,777	1,777	1,760	1,763	3,200	881.50
2013-10-30	1,750	1,755	1,740	1,746	4,000	873
2013-10-29	1,756	1,763	1,675	1,733	16,500	866.50
2013-10-28	1,780	1,786	1,748	1,785	6,500	892.50
2013-10-25	1,786	1,786	1,771	1,775	5,500	887.50
2013-10-24	1,782	1,787	1,777	1,787	2,000	893.50
2013-10-23	1,782	1,785	1,780	1,782	2,400	891
2013-10-22	1,770	1,790	1,769	1,781	6,400	890.50
2013-10-21	1,773	1,784	1,773	1,778	7,400	889
2013-10-18	1,781	1,783	1,760	1,772	3,200	886
2013-10-17	1,786	1,789	1,772	1,781	3,000	890.50
2013-10-16	1,790	1,790	1,770	1,782	1,100	891
2013-10-15	1,779	1,790	1,779	1,788	1,800	894
2013-10-11	1,800	1,807	1,777	1,791	5,300	895.50
2013-10-10	1,770	1,800	1,770	1,800	2,000	900
2013-10-09	1,763	1,770	1,756	1,770	2,900	885
2013-10-08	1,763	1,780	1,754	1,765	2,200	882.50
2013-10-07	1,761	1,770	1,751	1,763	6,600	881.50
2013-10-04	1,808	1,808	1,783	1,787	3,700	893.50
2013-10-03	1,800	1,808	1,795	1,808	3,400	904
2013-10-02	1,806	1,809	1,798	1,800	2,500	900
2013-10-01	1,815	1,815	1,802	1,806	2,200	903
2013-09-30	1,816	1,818	1,784	1,813	5,800	906.50
2013-09-27	1,783	1,813	1,783	1,804	2,800	902
2013-09-26	1,780	1,810	1,770	1,800	2,900	900
2013-09-25	1,818	1,818	1,805	1,816	5,100	908
2013-09-24	1,809	1,810	1,801	1,803	3,500	901.50
2013-09-20	1,800	1,809	1,800	1,809	2,700	904.50
2013-09-19	1,795	1,800	1,795	1,800	5,000	900
2013-09-18	1,788	1,795	1,788	1,789	3,600	894.50
2013-09-17	1,800	1,805	1,782	1,787	3,000	893.50
2013-09-13	1,780	1,780	1,772	1,780	10,200	890
2013-09-12	1,799	1,799	1,780	1,780	2,000	890
2013-09-11	1,798	1,798	1,770	1,783	4,500	891.50
2013-09-10	1,780	1,798	1,780	1,784	2,600	892
2013-09-09	1,780	1,780	1,770	1,778	1,900	889
2013-09-06	1,763	1,772	1,763	1,772	800	886
2013-09-05	1,773	1,773	1,753	1,763	2,800	881.50
2013-09-04	1,770	1,773	1,760	1,773	700	886.50
2013-09-03	1,751	1,770	1,751	1,770	1,000	885
2013-09-02	1,753	1,753	1,750	1,751	4,000	875.50
2013-08-30	1,768	1,796	1,764	1,765	3,100	882.50
2013-08-29	1,765	1,784	1,765	1,784	1,300	892
2013-08-28	1,770	1,775	1,765	1,765	2,400	882.50
2013-08-27	1,799	1,800	1,778	1,798	3,100	899
2013-08-26	1,770	1,800	1,752	1,800	8,900	900
2013-08-23	1,747	1,772	1,739	1,769	3,000	884.50
2013-08-22	1,749	1,749	1,725	1,747	1,500	873.50
2013-08-21	1,726	1,775	1,720	1,727	4,200	863.50
2013-08-20	1,720	1,726	1,718	1,718	2,300	859
2013-08-19	1,721	1,721	1,718	1,720	800	860
2013-08-16	1,730	1,735	1,718	1,718	1,100	859
2013-08-15	1,722	1,730	1,722	1,730	1,000	865
2013-08-14	1,716	1,748	1,716	1,748	700	874
2013-08-13	1,745	1,745	1,710	1,727	700	863.50
2013-08-12	1,717	1,737	1,709	1,737	700	868.50
2013-08-09	1,779	1,779	1,714	1,717	3,500	858.50
2013-08-08	1,729	1,755	1,721	1,750	2,700	875
2013-08-07	1,751	1,789	1,750	1,769	1,700	884.50
2013-08-06	1,788	1,800	1,777	1,777	3,800	888.50
2013-08-05	1,739	1,784	1,738	1,784	8,000	892
2013-08-02	1,729	1,740	1,704	1,740	2,600	870
2013-08-01	1,720	1,746	1,719	1,742	1,800	871
2013-07-31	1,700	1,733	1,693	1,705	2,100	852.50
2013-07-30	1,700	1,729	1,691	1,709	3,800	854.50
2013-07-29	1,702	1,738	1,701	1,711	2,100	855.50
2013-07-26	1,735	1,736	1,706	1,706	2,100	853
2013-07-25	1,748	1,755	1,741	1,741	4,100	870.50
2013-07-24	1,730	1,749	1,730	1,741	1,800	870.50
2013-07-23	1,718	1,746	1,718	1,730	2,400	865
2013-07-22	1,690	1,808	1,675	1,748	12,400	874
2013-07-19	1,774	1,799	1,766	1,785	4,400	892.50
2013-07-18	1,785	1,794	1,785	1,788	2,300	894
2013-07-17	1,799	1,800	1,785	1,785	3,800	892.50
2013-07-16	1,820	1,820	1,766	1,775	8,700	887.50
2013-07-12	1,732	1,750	1,732	1,750	5,400	875
2013-07-11	1,731	1,744	1,730	1,732	2,100	866
2013-07-10	1,763	1,763	1,723	1,736	10,300	868
2013-07-09	1,789	1,789	1,760	1,774	3,300	887
2013-07-08	1,777	1,777	1,752	1,752	1,900	876
2013-07-05	1,730	1,749	1,723	1,749	4,800	874.50
2013-07-04	1,730	1,737	1,720	1,720	1,500	860
2013-07-03	1,733	1,735	1,710	1,715	6,500	857.50
2013-07-02	1,704	1,720	1,704	1,718	3,200	859
2013-07-01	1,727	1,727	1,686	1,705	2,600	852.50
2013-06-28	1,679	1,700	1,665	1,700	4,300	850
2013-06-27	1,631	1,687	1,627	1,684	2,900	842
2013-06-26	1,660	1,674	1,635	1,635	3,100	817.50
2013-06-25	1,739	1,739	1,651	1,666	3,800	833
2013-06-24	1,704	1,704	1,686	1,699	2,300	849.50
2013-06-21	1,628	1,740	1,627	1,704	5,200	852
2013-06-20	1,645	1,667	1,645	1,656	2,900	828
2013-06-19	1,644	1,645	1,640	1,645	4,600	822.50
2013-06-18	1,664	1,670	1,649	1,649	2,000	824.50
2013-06-17	1,629	1,665	1,617	1,664	2,100	832
2013-06-14	1,630	1,659	1,630	1,630	13,300	815
2013-06-13	1,645	1,645	1,630	1,635	3,200	817.50
2013-06-12	1,660	1,662	1,645	1,654	4,400	827
2013-06-11	1,660	1,671	1,652	1,668	2,600	834
2013-06-10	1,623	1,710	1,606	1,663	5,800	831.50
2013-06-07	1,651	1,651	1,551	1,584	15,000	792
2013-06-06	1,707	1,707	1,610	1,652	9,600	826
2013-06-05	1,719	1,768	1,704	1,706	4,500	853
2013-06-04	1,690	1,719	1,660	1,719	8,900	859.50
2013-06-03	1,700	1,716	1,692	1,698	5,800	849
2013-05-31	1,769	1,769	1,706	1,745	3,500	872.50
2013-05-30	1,756	1,756	1,703	1,703	4,000	851.50
2013-05-29	1,780	1,780	1,755	1,757	3,700	878.50
2013-05-28	1,744	1,784	1,710	1,734	10,600	867
2013-05-27	1,817	1,818	1,744	1,744	10,200	872
2013-05-24	1,781	1,835	1,735	1,807	21,600	903.50
2013-05-23	1,875	1,875	1,775	1,775	27,700	887.50
2013-05-22	1,878	1,895	1,850	1,870	44,300	935
2013-05-21	1,795	1,802	1,793	1,799	7,000	899.50
2013-05-20	1,805	1,808	1,789	1,793	5,100	896.50
2013-05-17	1,765	1,785	1,760	1,782	6,500	891
2013-05-16	1,791	1,792	1,755	1,771	9,800	885.50
2013-05-15	1,794	1,810	1,792	1,792	6,200	896
2013-05-14	1,819	1,820	1,791	1,794	6,700	897
2013-05-13	1,830	1,830	1,802	1,802	5,500	901
2013-05-10	1,797	1,808	1,793	1,800	6,000	900
2013-05-09	1,799	1,800	1,785	1,790	7,900	895
2013-05-08	1,786	1,799	1,785	1,798	6,600	899
2013-05-07	1,760	1,800	1,760	1,783	5,100	891.50
2013-05-02	1,762	1,765	1,756	1,758	5,400	879
2013-05-01	1,780	1,780	1,758	1,762	5,600	881
2013-04-30	1,799	1,799	1,776	1,776	4,800	888
2013-04-26	1,795	1,800	1,790	1,797	7,600	898.50
2013-04-25	1,805	1,806	1,790	1,800	9,800	900
2013-04-24	1,825	1,825	1,792	1,806	12,200	903
2013-04-23	1,802	1,830	1,787	1,793	26,800	896.50
2013-04-22	1,750	1,860	1,750	1,860	34,300	930
2013-04-19	1,731	1,755	1,730	1,735	8,400	867.50
2013-04-18	1,715	1,730	1,681	1,730	8,100	865
2013-04-17	1,717	1,739	1,710	1,710	5,500	855
2013-04-16	1,707	1,719	1,686	1,708	5,200	854
2013-04-15	1,730	1,739	1,710	1,719	3,800	859.50
2013-04-12	1,686	1,721	1,686	1,721	3,500	860.50
2013-04-11	1,685	1,720	1,685	1,703	6,300	851.50
2013-04-10	1,707	1,709	1,690	1,699	6,700	849.50
2013-04-09	1,701	1,715	1,697	1,697	13,500	848.50
2013-04-08	1,757	1,778	1,699	1,703	15,700	851.50
2013-04-05	1,686	1,730	1,686	1,717	10,500	858.50
2013-04-04	1,645	1,677	1,645	1,677	4,700	838.50
2013-04-03	1,600	1,675	1,600	1,672	8,600	836
2013-04-02	1,573	1,598	1,545	1,582	15,900	791
2013-04-01	1,664	1,688	1,605	1,605	14,800	802.50
2013-03-29	1,735	1,783	1,602	1,662	23,800	831
2013-03-28	1,816	1,816	1,721	1,767	10,700	883.50
2013-03-27	1,758	1,816	1,758	1,803	6,300	901.50
2013-03-26	1,810	1,833	1,779	1,826	8,800	913
2013-03-25	1,805	1,810	1,798	1,802	10,100	901
2013-03-22	1,800	1,800	1,788	1,788	8,200	894
2013-03-21	1,770	1,800	1,768	1,787	11,900	893.50
2013-03-19	1,764	1,769	1,763	1,763	4,100	881.50
2013-03-18	1,770	1,773	1,750	1,764	5,100	882
2013-03-15	1,726	1,756	1,721	1,748	6,300	874
2013-03-14	1,740	1,740	1,720	1,726	5,900	863
2013-03-13	1,726	1,764	1,725	1,729	3,600	864.50
2013-03-12	1,765	1,774	1,701	1,714	14,900	857
2013-03-11	1,749	1,763	1,746	1,758	13,900	879
2013-03-08	1,751	1,768	1,745	1,748	24,000	874
2013-03-07	1,712	1,747	1,712	1,740	16,600	870
2013-03-06	1,668	1,710	1,666	1,707	24,300	853.50
2013-03-05	1,626	1,629	1,625	1,628	2,000	814
2013-03-04	1,644	1,644	1,620	1,625	7,800	812.50
2013-03-01	1,616	1,616	1,609	1,612	3,400	806
2013-02-28	1,600	1,617	1,590	1,617	9,100	808.50
2013-02-27	1,590	1,600	1,576	1,584	9,000	792
2013-02-26	1,575	1,589	1,570	1,587	4,700	793.50
2013-02-25	1,588	1,592	1,575	1,586	6,500	793
2013-02-22	1,568	1,575	1,542	1,567	4,600	783.50
2013-02-21	1,566	1,577	1,559	1,569	2,200	784.50
2013-02-20	1,573	1,573	1,558	1,558	4,100	779
2013-02-19	1,528	1,557	1,515	1,533	4,700	766.50
2013-02-18	1,526	1,545	1,515	1,527	4,600	763.50
2013-02-15	1,530	1,530	1,500	1,527	6,200	763.50
2013-02-14	1,543	1,543	1,540	1,543	1,800	771.50
2013-02-13	1,553	1,555	1,539	1,541	9,100	770.50
2013-02-12	1,552	1,568	1,552	1,558	7,400	779
2013-02-08	1,559	1,570	1,550	1,551	9,900	775.50
2013-02-07	1,570	1,570	1,551	1,569	7,400	784.50
2013-02-06	1,566	1,577	1,565	1,565	5,400	782.50
2013-02-05	1,575	1,580	1,565	1,565	7,600	782.50
2013-02-04	1,560	1,575	1,560	1,575	5,600	787.50
2013-02-01	1,568	1,568	1,553	1,559	5,200	779.50
2013-01-31	1,570	1,570	1,552	1,567	3,800	783.50
2013-01-30	1,536	1,560	1,535	1,558	4,900	779
2013-01-29	1,540	1,544	1,525	1,536	4,500	768
2013-01-28	1,550	1,551	1,530	1,530	5,800	765
2013-01-25	1,545	1,545	1,528	1,535	6,000	767.50
2013-01-24	1,520	1,545	1,505	1,516	11,600	758
2013-01-23	1,545	1,545	1,528	1,538	13,000	769
2013-01-22	1,495	1,535	1,495	1,528	9,900	764
2013-01-21	1,474	1,495	1,468	1,492	7,500	746
2013-01-18	1,470	1,485	1,467	1,474	5,300	737
2013-01-17	1,458	1,470	1,455	1,466	5,900	733
2013-01-16	1,458	1,461	1,453	1,461	2,400	730.50
2013-01-15	1,470	1,475	1,455	1,458	5,500	729
2013-01-11	1,458	1,460	1,453	1,455	3,700	727.50
2013-01-10	1,441	1,451	1,441	1,451	3,400	725.50
2013-01-09	1,432	1,441	1,432	1,441	2,500	720.50
2013-01-08	1,445	1,455	1,441	1,449	2,600	724.50
2013-01-07	1,467	1,468	1,443	1,447	3,100	723.50
2013-01-04	1,443	1,457	1,435	1,441	6,600	720.50

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