7466 SPK(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	2,239	2,266	2,239	2,266	1,700	1,133
2018-12-27	2,250	2,269	2,234	2,251	9,300	1,125.50
2018-12-26	2,253	2,253	2,221	2,227	9,100	1,113.50
2018-12-25	2,300	2,300	2,250	2,290	17,500	1,145
2018-12-21	2,310	2,314	2,301	2,310	7,300	1,155
2018-12-20	2,320	2,330	2,307	2,307	15,700	1,153.50
2018-12-19	2,330	2,333	2,325	2,330	3,700	1,165
2018-12-18	2,333	2,349	2,325	2,333	2,600	1,166.50
2018-12-17	2,335	2,366	2,328	2,333	4,100	1,166.50
2018-12-14	2,353	2,366	2,336	2,336	9,200	1,168
2018-12-13	2,350	2,365	2,350	2,359	2,900	1,179.50
2018-12-12	2,364	2,364	2,350	2,353	2,900	1,176.50
2018-12-11	2,350	2,356	2,350	2,355	4,300	1,177.50
2018-12-10	2,351	2,371	2,351	2,360	4,200	1,180
2018-12-07	2,361	2,389	2,361	2,374	1,600	1,187
2018-12-06	2,352	2,389	2,352	2,370	4,100	1,185
2018-12-05	2,449	2,449	2,351	2,351	11,900	1,175.50
2018-12-04	2,375	2,384	2,370	2,375	5,000	1,187.50
2018-12-03	2,382	2,385	2,376	2,378	3,200	1,189
2018-11-30	2,398	2,398	2,372	2,390	2,300	1,195
2018-11-29	2,387	2,399	2,384	2,391	3,100	1,195.50
2018-11-28	2,374	2,377	2,372	2,372	2,200	1,186
2018-11-27	2,363	2,392	2,350	2,374	7,100	1,187
2018-11-26	2,402	2,421	2,397	2,397	2,800	1,198.50
2018-11-22	2,401	2,420	2,401	2,420	2,900	1,210
2018-11-21	2,375	2,401	2,375	2,401	1,400	1,200.50
2018-11-20	2,390	2,405	2,371	2,375	5,000	1,187.50
2018-11-19	2,413	2,413	2,387	2,398	1,600	1,199
2018-11-16	2,361	2,413	2,355	2,413	2,300	1,206.50
2018-11-15	2,390	2,390	2,370	2,370	700	1,185
2018-11-14	2,417	2,417	2,390	2,390	1,400	1,195
2018-11-13	2,414	2,421	2,409	2,415	4,700	1,207.50
2018-11-12	2,410	2,419	2,390	2,409	5,500	1,204.50
2018-11-09	2,382	2,415	2,377	2,410	2,800	1,205
2018-11-08	2,355	2,393	2,353	2,363	3,600	1,181.50
2018-11-07	2,393	2,393	2,349	2,355	2,200	1,177.50
2018-11-06	2,330	2,379	2,330	2,366	2,400	1,183
2018-11-05	2,320	2,343	2,320	2,326	3,200	1,163
2018-11-02	2,367	2,367	2,337	2,350	4,800	1,175
2018-11-01	2,423	2,423	2,374	2,374	5,700	1,187
2018-10-31	2,423	2,423	2,401	2,423	3,400	1,211.50
2018-10-30	2,333	2,419	2,333	2,419	7,700	1,209.50
2018-10-29	2,380	2,414	2,300	2,356	6,900	1,178
2018-10-26	2,368	2,403	2,352	2,380	6,600	1,190
2018-10-25	2,367	2,367	2,300	2,300	19,300	1,150
2018-10-24	2,348	2,355	2,346	2,347	1,600	1,173.50
2018-10-23	2,352	2,352	2,345	2,345	6,200	1,172.50
2018-10-22	2,343	2,359	2,343	2,352	1,600	1,176
2018-10-19	2,363	2,372	2,353	2,353	3,500	1,176.50
2018-10-18	2,361	2,379	2,361	2,370	2,700	1,185
2018-10-17	2,336	2,375	2,336	2,369	2,000	1,184.50
2018-10-16	2,351	2,360	2,331	2,331	6,700	1,165.50
2018-10-15	2,379	2,394	2,355	2,355	4,400	1,177.50
2018-10-12	2,395	2,395	2,363	2,379	3,000	1,189.50
2018-10-11	2,400	2,408	2,353	2,358	8,500	1,179
2018-10-10	2,450	2,450	2,396	2,407	7,000	1,203.50
2018-10-09	2,472	2,472	2,437	2,450	2,600	1,225
2018-10-05	2,482	2,501	2,467	2,472	4,000	1,236
2018-10-04	2,500	2,510	2,490	2,508	2,500	1,254
2018-10-03	2,509	2,514	2,500	2,512	2,900	1,256
2018-10-02	2,511	2,525	2,509	2,509	2,500	1,254.50
2018-10-01	2,520	2,546	2,508	2,508	4,000	1,254
2018-09-28	2,561	2,568	2,548	2,558	4,300	1,279
2018-09-27	2,592	2,592	2,563	2,566	5,000	1,283
2018-09-26	2,576	2,592	2,566	2,589	8,100	1,294.50
2018-09-25	2,534	2,632	2,520	2,632	14,800	1,316
2018-09-21	2,507	2,531	2,505	2,514	14,400	1,257
2018-09-20	2,490	2,526	2,488	2,526	6,400	1,263
2018-09-19	2,450	2,490	2,425	2,490	6,800	1,245
2018-09-18	2,396	2,418	2,375	2,418	5,000	1,209
2018-09-14	2,351	2,383	2,351	2,381	7,300	1,190.50
2018-09-13	2,377	2,377	2,347	2,349	8,600	1,174.50
2018-09-12	2,386	2,386	2,372	2,372	4,100	1,186
2018-09-11	2,413	2,417	2,374	2,374	8,000	1,187
2018-09-10	2,433	2,469	2,385	2,405	5,900	1,202.50
2018-09-07	2,395	2,400	2,381	2,383	6,000	1,191.50
2018-09-06	2,417	2,427	2,394	2,394	3,700	1,197
2018-09-05	2,420	2,423	2,405	2,405	4,900	1,202.50
2018-09-04	2,447	2,447	2,421	2,423	3,000	1,211.50
2018-09-03	2,485	2,485	2,444	2,448	2,800	1,224
2018-08-31	2,471	2,486	2,466	2,466	1,600	1,233
2018-08-30	2,498	2,498	2,460	2,471	7,000	1,235.50
2018-08-29	2,480	2,483	2,472	2,481	1,700	1,240.50
2018-08-28	2,466	2,486	2,466	2,478	1,600	1,239
2018-08-27	2,478	2,484	2,461	2,461	5,300	1,230.50
2018-08-24	2,508	2,508	2,459	2,479	2,500	1,239.50
2018-08-23	2,450	2,465	2,440	2,458	1,800	1,229
2018-08-22	2,461	2,485	2,445	2,450	6,500	1,225
2018-08-21	2,500	2,500	2,460	2,460	6,200	1,230
2018-08-20	2,500	2,504	2,495	2,500	2,100	1,250
2018-08-17	2,514	2,514	2,491	2,497	5,600	1,248.50
2018-08-16	2,520	2,520	2,500	2,504	4,400	1,252
2018-08-15	2,550	2,559	2,526	2,526	4,300	1,263
2018-08-14	2,605	2,605	2,534	2,564	4,300	1,282
2018-08-13	2,615	2,615	2,558	2,558	6,700	1,279
2018-08-10	2,627	2,689	2,622	2,665	3,800	1,332.50
2018-08-09	2,700	2,700	2,625	2,627	3,200	1,313.50
2018-08-08	2,622	2,695	2,622	2,693	3,900	1,346.50
2018-08-07	2,612	2,622	2,612	2,620	1,200	1,310
2018-08-06	2,608	2,629	2,606	2,611	3,500	1,305.50
2018-08-03	2,655	2,670	2,631	2,631	2,300	1,315.50
2018-08-02	2,728	2,728	2,635	2,644	4,000	1,322
2018-08-01	2,726	2,726	2,676	2,678	2,300	1,339
2018-07-31	2,702	2,752	2,676	2,702	3,100	1,351
2018-07-30	2,679	2,716	2,656	2,702	4,000	1,351
2018-07-27	2,663	2,665	2,650	2,656	5,100	1,328
2018-07-26	2,656	2,671	2,650	2,663	1,700	1,331.50
2018-07-25	2,656	2,656	2,640	2,650	3,500	1,325
2018-07-24	2,590	2,651	2,586	2,632	11,700	1,316
2018-07-23	2,627	2,680	2,627	2,665	5,600	1,332.50
2018-07-20	2,679	2,679	2,625	2,627	3,700	1,313.50
2018-07-19	2,685	2,685	2,629	2,629	2,800	1,314.50
2018-07-18	2,635	2,689	2,617	2,666	7,500	1,333
2018-07-17	2,628	2,665	2,628	2,639	4,900	1,319.50
2018-07-13	2,654	2,655	2,610	2,627	7,100	1,313.50
2018-07-12	2,673	2,673	2,650	2,654	2,000	1,327
2018-07-11	2,646	2,656	2,642	2,650	3,600	1,325
2018-07-10	2,644	2,669	2,644	2,646	3,800	1,323
2018-07-09	2,676	2,686	2,635	2,635	3,600	1,317.50
2018-07-06	2,701	2,701	2,668	2,675	2,800	1,337.50
2018-07-05	2,711	2,720	2,700	2,700	3,600	1,350
2018-07-04	2,683	2,718	2,683	2,712	3,100	1,356
2018-07-03	2,701	2,710	2,698	2,700	4,600	1,350
2018-07-02	2,850	2,850	2,664	2,721	13,500	1,360.50
2018-06-29	2,788	2,797	2,775	2,797	2,700	1,398.50
2018-06-28	2,775	2,793	2,770	2,788	3,000	1,394
2018-06-27	2,778	2,805	2,775	2,775	3,800	1,387.50
2018-06-26	2,801	2,801	2,781	2,781	5,200	1,390.50
2018-06-25	2,812	2,828	2,812	2,813	2,200	1,406.50
2018-06-22	2,819	2,819	2,805	2,809	2,800	1,404.50
2018-06-21	2,830	2,832	2,810	2,819	1,900	1,409.50
2018-06-20	2,825	2,826	2,805	2,817	3,600	1,408.50
2018-06-19	2,841	2,845	2,823	2,832	4,400	1,416
2018-06-18	2,840	2,840	2,831	2,836	2,000	1,418
2018-06-15	2,845	2,845	2,801	2,840	3,400	1,420
2018-06-14	2,831	2,848	2,815	2,848	4,500	1,424
2018-06-13	2,840	2,850	2,817	2,831	5,200	1,415.50
2018-06-12	2,822	2,840	2,814	2,819	6,100	1,409.50
2018-06-11	2,817	2,825	2,810	2,822	2,500	1,411
2018-06-08	2,797	2,823	2,797	2,817	7,900	1,408.50
2018-06-07	2,801	2,822	2,801	2,822	2,700	1,411
2018-06-06	2,822	2,832	2,796	2,812	5,800	1,406
2018-06-05	2,807	2,838	2,807	2,822	2,300	1,411
2018-06-04	2,797	2,840	2,795	2,820	6,200	1,410
2018-06-01	2,835	2,835	2,796	2,796	8,800	1,398
2018-05-31	2,810	2,812	2,790	2,791	4,000	1,395.50
2018-05-30	2,810	2,822	2,801	2,801	4,600	1,400.50
2018-05-29	2,837	2,837	2,808	2,809	3,400	1,404.50
2018-05-28	2,857	2,857	2,836	2,838	2,300	1,419
2018-05-25	2,857	2,857	2,813	2,813	3,500	1,406.50
2018-05-24	2,855	2,855	2,828	2,839	3,700	1,419.50
2018-05-23	2,834	2,854	2,832	2,843	3,300	1,421.50
2018-05-22	2,836	2,841	2,833	2,836	3,500	1,418
2018-05-21	2,833	2,840	2,831	2,836	4,200	1,418
2018-05-18	2,826	2,834	2,815	2,833	6,300	1,416.50
2018-05-17	2,869	2,869	2,832	2,840	4,100	1,420
2018-05-16	2,811	2,849	2,811	2,843	4,100	1,421.50
2018-05-15	2,801	2,830	2,801	2,825	4,500	1,412.50
2018-05-14	2,808	2,828	2,794	2,811	6,300	1,405.50
2018-05-11	2,807	2,835	2,800	2,805	8,000	1,402.50
2018-05-10	2,810	2,836	2,807	2,810	3,600	1,405
2018-05-09	2,807	2,833	2,807	2,818	3,200	1,409
2018-05-08	2,812	2,830	2,812	2,818	5,700	1,409
2018-05-07	2,808	2,814	2,804	2,809	6,900	1,404.50
2018-05-02	2,820	2,850	2,806	2,812	3,500	1,406
2018-05-01	2,830	2,831	2,811	2,812	4,000	1,406
2018-04-27	2,936	2,936	2,803	2,830	9,900	1,415
2018-04-26	2,832	2,921	2,832	2,921	5,400	1,460.50
2018-04-25	2,829	2,843	2,816	2,832	2,800	1,416
2018-04-24	2,849	2,849	2,801	2,829	8,900	1,414.50
2018-04-23	2,829	2,846	2,822	2,846	1,900	1,423
2018-04-20	2,855	2,860	2,831	2,848	2,700	1,424
2018-04-19	2,856	2,856	2,842	2,855	2,400	1,427.50
2018-04-18	2,893	2,908	2,840	2,857	3,900	1,428.50
2018-04-17	2,930	2,930	2,860	2,893	2,700	1,446.50
2018-04-16	2,910	2,921	2,885	2,921	1,900	1,460.50
2018-04-13	2,933	2,933	2,901	2,908	1,200	1,454
2018-04-12	2,926	2,926	2,885	2,896	1,300	1,448
2018-04-11	2,925	2,925	2,889	2,890	1,900	1,445
2018-04-10	2,856	2,894	2,856	2,893	1,600	1,446.50
2018-04-09	2,885	2,891	2,882	2,885	1,100	1,442.50
2018-04-06	2,916	2,916	2,881	2,885	2,200	1,442.50
2018-04-05	2,900	2,920	2,878	2,910	1,500	1,455
2018-04-04	2,868	2,900	2,867	2,897	2,700	1,448.50
2018-04-03	2,855	2,885	2,835	2,868	2,100	1,434
2018-03-30	2,887	2,887	2,850	2,880	1,800	1,440
2018-03-29	2,851	2,876	2,822	2,868	3,000	1,434
2018-03-28	2,892	2,892	2,834	2,850	1,800	1,425
2018-03-27	2,860	2,911	2,860	2,910	4,400	1,455
2018-03-26	2,879	2,879	2,820	2,855	3,900	1,427.50
2018-03-23	2,896	2,896	2,819	2,829	6,400	1,414.50
2018-03-22	2,905	2,905	2,891	2,895	2,900	1,447.50
2018-03-20	2,909	2,911	2,882	2,883	6,000	1,441.50
2018-03-19	2,915	2,922	2,910	2,912	2,800	1,456
2018-03-16	2,934	2,934	2,915	2,915	1,200	1,457.50
2018-03-15	2,940	2,940	2,911	2,921	2,100	1,460.50
2018-03-14	2,924	2,943	2,912	2,926	2,100	1,463
2018-03-13	2,916	2,927	2,911	2,926	4,400	1,463
2018-03-12	2,918	2,943	2,918	2,943	1,100	1,471.50
2018-03-09	2,964	2,964	2,906	2,910	7,600	1,455
2018-03-08	2,929	2,945	2,914	2,915	2,300	1,457.50
2018-03-07	2,935	2,953	2,912	2,935	3,300	1,467.50
2018-03-06	2,933	2,951	2,924	2,934	1,700	1,467
2018-03-05	2,919	2,957	2,906	2,931	2,900	1,465.50
2018-03-02	2,970	2,975	2,917	2,917	5,100	1,458.50
2018-03-01	3,025	3,045	2,985	2,985	3,700	1,492.50
2018-02-28	3,055	3,075	3,045	3,045	3,200	1,522.50
2018-02-27	3,090	3,090	3,065	3,065	2,200	1,532.50
2018-02-26	3,145	3,145	3,045	3,065	3,000	1,532.50
2018-02-23	3,035	3,055	3,035	3,035	3,300	1,517.50
2018-02-22	3,025	3,040	3,025	3,035	800	1,517.50
2018-02-21	3,010	3,050	3,005	3,025	3,300	1,512.50
2018-02-20	3,040	3,045	3,010	3,010	4,300	1,505
2018-02-19	3,010	3,045	2,966	3,040	3,500	1,520
2018-02-16	2,910	2,985	2,910	2,960	2,400	1,480
2018-02-15	2,906	2,939	2,888	2,909	4,700	1,454.50
2018-02-14	2,926	2,965	2,905	2,905	3,700	1,452.50
2018-02-13	2,996	2,998	2,915	2,919	6,900	1,459.50
2018-02-09	2,955	2,977	2,950	2,961	4,100	1,480.50
2018-02-08	2,978	3,045	2,978	2,993	4,300	1,496.50
2018-02-07	2,970	3,090	2,970	2,978	10,300	1,489
2018-02-06	3,050	3,050	2,941	2,960	11,200	1,480
2018-02-05	3,075	3,130	3,075	3,095	4,200	1,547.50
2018-02-02	3,180	3,205	3,140	3,140	4,200	1,570
2018-02-01	3,115	3,230	3,110	3,185	6,400	1,592.50
2018-01-31	3,095	3,155	3,080	3,080	7,700	1,540
2018-01-30	3,230	3,320	3,095	3,095	17,300	1,547.50
2018-01-29	3,320	3,320	3,250	3,255	6,400	1,627.50
2018-01-26	3,225	3,340	3,225	3,305	8,000	1,652.50
2018-01-25	3,210	3,250	3,210	3,250	2,600	1,625
2018-01-24	3,220	3,245	3,220	3,245	1,700	1,622.50
2018-01-23	3,255	3,255	3,205	3,220	4,000	1,610
2018-01-22	3,240	3,240	3,215	3,215	3,000	1,607.50
2018-01-19	3,230	3,250	3,230	3,245	900	1,622.50
2018-01-18	3,260	3,275	3,225	3,230	3,600	1,615
2018-01-17	3,200	3,270	3,195	3,260	4,600	1,630
2018-01-16	3,260	3,260	3,235	3,240	1,800	1,620
2018-01-15	3,275	3,295	3,265	3,265	1,500	1,632.50
2018-01-12	3,275	3,290	3,270	3,275	3,700	1,637.50
2018-01-11	3,280	3,295	3,265	3,295	2,900	1,647.50
2018-01-10	3,285	3,290	3,260	3,290	2,100	1,645
2018-01-09	3,300	3,300	3,270	3,300	3,300	1,650
2018-01-05	3,285	3,290	3,265	3,280	3,000	1,640
2018-01-04	3,300	3,300	3,250	3,285	6,700	1,642.50

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