7466 SPK(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,361	2,388	2,361	2,385	5,600	1,192.50
2016-12-29	2,377	2,389	2,286	2,385	28,200	1,192.50
2016-12-28	2,375	2,391	2,375	2,380	7,500	1,190
2016-12-27	2,360	2,380	2,355	2,372	9,700	1,186
2016-12-26	2,349	2,361	2,346	2,357	11,300	1,178.50
2016-12-22	2,285	2,319	2,275	2,319	4,400	1,159.50
2016-12-21	2,336	2,336	2,295	2,314	5,300	1,157
2016-12-20	2,337	2,338	2,324	2,338	2,900	1,169
2016-12-19	2,360	2,367	2,324	2,344	7,900	1,172
2016-12-16	2,386	2,386	2,342	2,373	4,300	1,186.50
2016-12-15	2,387	2,387	2,365	2,386	5,900	1,193
2016-12-14	2,369	2,387	2,360	2,379	8,300	1,189.50
2016-12-13	2,315	2,374	2,315	2,345	10,700	1,172.50
2016-12-12	2,284	2,306	2,276	2,306	10,000	1,153
2016-12-09	2,287	2,287	2,261	2,280	11,800	1,140
2016-12-08	2,228	2,274	2,224	2,265	8,100	1,132.50
2016-12-07	2,274	2,274	2,240	2,254	6,100	1,127
2016-12-06	2,217	2,265	2,217	2,261	6,300	1,130.50
2016-12-05	2,233	2,233	2,200	2,216	4,400	1,108
2016-12-02	2,244	2,244	2,224	2,226	10,800	1,113
2016-12-01	2,204	2,217	2,200	2,209	8,400	1,104.50
2016-11-30	2,198	2,207	2,195	2,205	5,000	1,102.50
2016-11-29	2,189	2,195	2,181	2,195	3,800	1,097.50
2016-11-28	2,193	2,193	2,166	2,192	3,800	1,096
2016-11-25	2,184	2,189	2,169	2,188	6,000	1,094
2016-11-24	2,178	2,185	2,161	2,183	3,900	1,091.50
2016-11-22	2,170	2,177	2,150	2,174	8,700	1,087
2016-11-21	2,153	2,169	2,152	2,164	2,400	1,082
2016-11-18	2,156	2,169	2,150	2,153	3,100	1,076.50
2016-11-17	2,168	2,168	2,135	2,151	2,200	1,075.50
2016-11-16	2,110	2,147	2,110	2,147	4,800	1,073.50
2016-11-15	2,093	2,121	2,093	2,110	5,100	1,055
2016-11-14	2,131	2,131	2,101	2,107	4,000	1,053.50
2016-11-11	2,140	2,141	2,100	2,113	4,400	1,056.50
2016-11-10	2,101	2,142	2,101	2,135	5,400	1,067.50
2016-11-09	2,125	2,126	2,051	2,080	5,800	1,040
2016-11-08	2,155	2,155	2,100	2,128	2,600	1,064
2016-11-07	2,155	2,155	2,133	2,142	2,300	1,071
2016-11-04	2,137	2,150	2,134	2,139	5,700	1,069.50
2016-11-02	2,168	2,168	2,148	2,154	2,600	1,077
2016-11-01	2,180	2,180	2,073	2,168	8,400	1,084
2016-10-31	2,175	2,175	2,165	2,169	4,100	1,084.50
2016-10-28	2,170	2,170	2,149	2,164	16,400	1,082
2016-10-27	2,156	2,156	2,140	2,149	5,500	1,074.50
2016-10-26	2,099	2,163	2,097	2,156	10,400	1,078
2016-10-25	2,100	2,105	2,091	2,099	8,100	1,049.50
2016-10-24	2,090	2,100	2,052	2,100	7,000	1,050
2016-10-21	2,100	2,100	2,086	2,096	4,000	1,048
2016-10-20	2,080	2,082	2,028	2,080	6,600	1,040
2016-10-19	2,075	2,087	2,075	2,080	3,300	1,040
2016-10-17	2,090	2,090	2,073	2,074	1,600	1,037
2016-10-13	2,055	2,071	2,035	2,068	2,000	1,034
2016-10-12	2,080	2,084	2,064	2,077	5,000	1,038.50
2016-10-11	2,080	2,080	2,043	2,080	3,900	1,040
2016-10-07	2,079	2,080	2,050	2,080	5,100	1,040
2016-10-06	2,079	2,080	2,062	2,078	3,900	1,039
2016-10-05	2,071	2,080	2,057	2,080	5,800	1,040
2016-10-04	2,079	2,080	2,067	2,080	6,500	1,040
2016-10-03	2,061	2,079	2,061	2,074	2,900	1,037
2016-09-30	2,069	2,069	2,051	2,061	3,000	1,030.50
2016-09-29	2,045	2,072	2,040	2,069	5,300	1,034.50
2016-09-28	2,027	2,050	2,018	2,045	5,100	1,022.50
2016-09-27	2,065	2,070	2,035	2,070	10,100	1,035
2016-09-26	2,070	2,070	2,038	2,054	6,100	1,027
2016-09-23	2,023	2,066	2,023	2,064	8,800	1,032
2016-09-21	1,983	2,019	1,977	2,019	5,200	1,009.50
2016-09-20	1,977	1,999	1,977	1,981	2,600	990.50
2016-09-16	1,980	1,992	1,974	1,978	2,500	989
2016-09-15	1,980	1,995	1,976	1,980	3,700	990
2016-09-14	1,983	1,985	1,979	1,982	1,300	991
2016-09-13	1,993	1,993	1,980	1,988	3,700	994
2016-09-12	1,990	1,993	1,987	1,993	2,500	996.50
2016-09-09	2,008	2,008	1,981	1,990	5,100	995
2016-09-08	2,005	2,005	1,991	1,993	2,300	996.50
2016-09-07	2,000	2,017	1,990	2,005	3,600	1,002.50
2016-09-06	2,014	2,015	1,986	1,991	1,400	995.50
2016-09-05	1,987	2,029	1,978	1,981	3,000	990.50
2016-09-02	2,004	2,004	1,983	1,990	1,100	995
2016-09-01	2,014	2,014	1,995	2,004	1,100	1,002
2016-08-31	1,997	2,017	1,993	2,017	2,500	1,008.50
2016-08-30	2,010	2,010	1,989	2,007	1,800	1,003.50
2016-08-29	2,023	2,023	1,978	1,997	3,000	998.50
2016-08-26	1,998	1,998	1,983	1,983	300	991.50
2016-08-25	1,990	1,991	1,970	1,988	2,400	994
2016-08-24	1,959	1,993	1,959	1,989	2,400	994.50
2016-08-23	1,952	1,971	1,951	1,960	3,200	980
2016-08-22	1,973	1,973	1,960	1,966	2,500	983
2016-08-19	1,970	1,978	1,964	1,978	1,700	989
2016-08-18	1,980	1,990	1,975	1,977	1,900	988.50
2016-08-17	2,000	2,017	1,974	1,981	4,200	990.50
2016-08-16	2,017	2,040	2,000	2,000	4,600	1,000
2016-08-15	2,020	2,099	2,012	2,062	2,300	1,031
2016-08-12	2,058	2,060	2,043	2,058	1,000	1,029
2016-08-10	2,044	2,071	2,031	2,044	1,200	1,022
2016-08-09	2,074	2,076	2,060	2,065	1,700	1,032.50
2016-08-08	2,085	2,095	2,037	2,095	1,800	1,047.50
2016-08-05	2,035	2,035	2,035	2,035	200	1,017.50
2016-08-04	2,033	2,066	2,030	2,049	4,600	1,024.50
2016-08-03	2,045	2,050	2,031	2,039	4,300	1,019.50
2016-08-02	2,100	2,100	2,063	2,066	3,100	1,033
2016-08-01	2,074	2,100	2,074	2,085	4,800	1,042.50
2016-07-29	2,070	2,100	2,070	2,100	5,300	1,050
2016-07-28	2,052	2,082	2,052	2,079	2,800	1,039.50
2016-07-27	2,061	2,069	2,028	2,052	5,400	1,026
2016-07-26	2,043	2,065	2,004	2,052	10,000	1,026
2016-07-25	2,041	2,043	2,037	2,043	3,100	1,021.50
2016-07-22	1,981	2,032	1,981	2,021	7,100	1,010.50
2016-07-21	2,049	2,050	2,038	2,049	5,800	1,024.50
2016-07-20	2,000	2,045	1,980	2,045	13,200	1,022.50
2016-07-19	2,033	2,045	2,029	2,034	4,400	1,017
2016-07-15	2,019	2,032	2,019	2,025	1,500	1,012.50
2016-07-14	2,000	2,035	2,000	2,019	5,600	1,009.50
2016-07-13	1,996	2,023	1,996	2,022	4,500	1,011
2016-07-12	1,998	2,025	1,995	2,005	10,000	1,002.50
2016-07-11	1,974	2,009	1,974	1,998	2,500	999
2016-07-08	2,000	2,004	1,966	1,968	6,800	984
2016-07-07	1,985	1,985	1,969	1,980	2,500	990
2016-07-06	1,979	2,000	1,970	1,987	5,400	993.50
2016-07-05	2,024	2,024	1,984	1,999	9,900	999.50
2016-07-04	1,965	1,965	1,940	1,954	3,000	977
2016-07-01	1,959	1,963	1,930	1,955	4,700	977.50
2016-06-30	1,960	1,977	1,928	1,949	2,900	974.50
2016-06-29	1,950	1,950	1,920	1,930	4,700	965
2016-06-28	1,855	1,929	1,851	1,881	6,100	940.50
2016-06-27	1,926	1,926	1,869	1,870	7,700	935
2016-06-24	1,910	1,910	1,800	1,835	9,900	917.50
2016-06-23	1,905	1,908	1,885	1,901	2,700	950.50
2016-06-22	1,893	1,908	1,880	1,907	8,100	953.50
2016-06-21	1,879	1,905	1,875	1,901	5,800	950.50
2016-06-20	1,894	1,910	1,881	1,886	2,800	943
2016-06-17	1,891	1,894	1,867	1,867	3,200	933.50
2016-06-16	1,894	1,894	1,851	1,851	5,700	925.50
2016-06-15	1,899	1,942	1,899	1,899	3,000	949.50
2016-06-14	1,944	1,944	1,898	1,899	7,400	949.50
2016-06-13	1,940	1,940	1,900	1,904	7,400	952
2016-06-10	1,975	1,975	1,948	1,952	7,200	976
2016-06-09	1,960	1,970	1,950	1,957	6,700	978.50
2016-06-08	1,978	1,978	1,957	1,961	4,500	980.50
2016-06-07	1,983	1,999	1,950	1,977	4,900	988.50
2016-06-06	1,968	1,972	1,952	1,966	6,300	983
2016-06-03	1,996	2,009	1,996	2,007	3,600	1,003.50
2016-06-02	2,059	2,059	1,988	1,990	8,400	995
2016-06-01	2,043	2,043	2,002	2,002	1,600	1,001
2016-05-31	2,000	2,026	1,990	2,007	3,200	1,003.50
2016-05-30	2,008	2,008	1,988	1,998	4,300	999
2016-05-27	1,997	2,008	1,990	2,007	1,600	1,003.50
2016-05-26	2,006	2,006	1,995	2,005	1,200	1,002.50
2016-05-25	2,015	2,020	1,996	2,001	2,700	1,000.50
2016-05-24	1,993	2,021	1,981	2,000	3,400	1,000
2016-05-23	2,000	2,020	1,976	1,985	3,500	992.50
2016-05-20	2,004	2,019	1,993	2,000	2,800	1,000
2016-05-19	1,990	2,011	1,990	2,004	2,100	1,002
2016-05-18	1,988	2,003	1,981	2,002	3,800	1,001
2016-05-17	2,021	2,028	1,990	2,005	5,100	1,002.50
2016-05-16	2,015	2,042	2,015	2,033	4,700	1,016.50
2016-05-13	2,015	2,037	2,001	2,015	3,700	1,007.50
2016-05-12	2,020	2,032	2,007	2,015	2,700	1,007.50
2016-05-11	2,000	2,015	1,990	2,010	4,700	1,005
2016-05-10	1,985	2,008	1,981	1,983	8,200	991.50
2016-05-09	1,969	2,015	1,969	1,989	2,900	994.50
2016-05-06	1,970	1,998	1,961	1,970	6,800	985
2016-05-02	1,955	1,983	1,955	1,974	7,100	987
2016-04-28	2,013	2,039	1,986	1,992	12,300	996
2016-04-27	2,012	2,052	2,003	2,010	9,600	1,005
2016-04-26	2,083	2,083	2,001	2,012	11,300	1,006
2016-04-25	2,094	2,094	2,027	2,053	8,300	1,026.50
2016-04-22	2,046	2,054	2,004	2,051	5,700	1,025.50
2016-04-21	2,013	2,060	2,013	2,049	7,200	1,024.50
2016-04-20	2,018	2,053	2,004	2,004	6,500	1,002
2016-04-19	2,002	2,100	2,002	2,039	15,300	1,019.50
2016-04-18	1,965	2,005	1,965	1,984	7,900	992
2016-04-15	1,975	1,988	1,963	1,981	6,000	990.50
2016-04-14	1,950	1,965	1,940	1,965	6,900	982.50
2016-04-13	1,919	1,946	1,918	1,919	7,700	959.50
2016-04-12	1,946	1,946	1,913	1,917	5,400	958.50
2016-04-11	1,944	1,944	1,903	1,917	6,800	958.50
2016-04-08	1,902	1,936	1,902	1,904	10,100	952
2016-04-07	1,908	1,965	1,905	1,919	8,200	959.50
2016-04-06	1,922	1,948	1,908	1,912	7,200	956
2016-04-05	1,983	2,015	1,935	1,938	9,300	969
2016-04-04	1,992	2,020	1,981	2,000	5,900	1,000
2016-04-01	2,030	2,030	1,984	1,992	10,600	996
2016-03-31	2,037	2,053	2,014	2,014	5,000	1,007
2016-03-30	2,097	2,097	1,988	2,037	5,300	1,018.50
2016-03-29	2,088	2,104	2,027	2,100	5,900	1,050
2016-03-28	2,121	2,123	2,040	2,093	11,200	1,046.50
2016-03-25	2,049	2,120	2,048	2,068	14,600	1,034
2016-03-24	2,040	2,050	2,040	2,048	7,400	1,024
2016-03-23	2,028	2,049	2,028	2,036	4,400	1,018
2016-03-22	2,015	2,038	2,015	2,025	7,700	1,012.50
2016-03-18	2,001	2,009	1,994	2,006	3,900	1,003
2016-03-17	2,020	2,020	1,996	2,001	6,800	1,000.50
2016-03-16	2,011	2,036	1,995	1,995	13,600	997.50
2016-03-15	2,015	2,028	2,000	2,020	7,600	1,010
2016-03-14	2,010	2,050	2,002	2,034	6,600	1,017
2016-03-11	1,974	2,012	1,974	2,001	7,300	1,000.50
2016-03-10	1,976	1,998	1,976	1,983	10,900	991.50
2016-03-09	2,025	2,025	1,974	1,976	6,400	988
2016-03-08	2,013	2,019	1,998	2,001	3,500	1,000.50
2016-03-07	2,000	2,013	1,975	1,997	6,500	998.50
2016-03-04	1,924	1,959	1,924	1,950	6,900	975
2016-03-03	1,925	1,938	1,918	1,934	8,900	967
2016-03-02	1,941	1,941	1,919	1,924	8,500	962
2016-03-01	1,908	1,922	1,901	1,909	7,600	954.50
2016-02-29	1,920	1,942	1,903	1,903	7,800	951.50
2016-02-26	1,932	1,970	1,913	1,914	5,500	957
2016-02-25	1,936	1,947	1,910	1,932	4,500	966
2016-02-24	1,891	1,908	1,884	1,896	6,300	948
2016-02-23	1,930	1,930	1,894	1,894	6,200	947
2016-02-22	1,900	1,912	1,899	1,905	4,600	952.50
2016-02-19	1,901	1,941	1,901	1,910	6,100	955
2016-02-18	1,949	1,949	1,912	1,919	11,400	959.50
2016-02-17	1,902	1,929	1,902	1,923	5,400	961.50
2016-02-16	1,890	1,950	1,890	1,898	7,600	949
2016-02-15	1,898	1,985	1,893	1,897	12,200	948.50
2016-02-12	1,956	1,996	1,830	1,851	23,400	925.50
2016-02-10	2,003	2,038	1,975	1,975	11,300	987.50
2016-02-09	2,017	2,019	2,000	2,000	6,300	1,000
2016-02-08	2,020	2,042	2,015	2,027	3,700	1,013.50
2016-02-05	2,044	2,044	2,022	2,025	3,500	1,012.50
2016-02-04	2,120	2,120	2,034	2,044	10,600	1,022
2016-02-03	2,100	2,110	2,040	2,050	16,700	1,025
2016-02-02	2,150	2,169	2,137	2,140	7,200	1,070
2016-02-01	2,100	2,222	2,100	2,146	20,200	1,073
2016-01-29	2,097	2,097	2,040	2,081	4,200	1,040.50
2016-01-28	2,012	2,074	2,012	2,044	7,400	1,022
2016-01-27	2,077	2,099	1,998	2,013	15,300	1,006.50
2016-01-26	2,000	2,062	1,994	2,027	6,400	1,013.50
2016-01-25	2,050	2,060	2,026	2,060	4,500	1,030
2016-01-22	1,943	2,024	1,943	2,013	9,000	1,006.50
2016-01-21	2,049	2,049	1,950	1,950	7,300	975
2016-01-20	2,036	2,071	2,000	2,002	12,300	1,001
2016-01-19	2,100	2,116	2,027	2,034	16,500	1,017
2016-01-18	2,100	2,117	2,091	2,097	12,100	1,048.50
2016-01-15	2,239	2,239	2,103	2,110	5,300	1,055
2016-01-14	2,110	2,111	2,100	2,105	9,000	1,052.50
2016-01-13	2,150	2,154	2,112	2,115	8,700	1,057.50
2016-01-12	2,129	2,129	2,111	2,111	8,500	1,055.50
2016-01-08	2,141	2,165	2,117	2,141	6,300	1,070.50
2016-01-07	2,156	2,166	2,141	2,142	7,700	1,071
2016-01-06	2,190	2,190	2,166	2,167	3,400	1,083.50
2016-01-05	2,208	2,232	2,194	2,194	7,200	1,097
2016-01-04	2,203	2,204	2,169	2,188	6,000	1,094

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