7466 SPK(株) の時系列データ [2019年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2019-12-30	2,916	2,926	2,900	2,926	2,400	1,463
2019-12-27	2,924	2,924	2,904	2,916	1,500	1,458
2019-12-26	2,900	2,920	2,893	2,914	2,900	1,457
2019-12-25	2,919	2,925	2,899	2,900	3,100	1,450
2019-12-24	2,923	2,925	2,911	2,925	1,500	1,462.50
2019-12-23	2,925	2,925	2,886	2,918	3,500	1,459
2019-12-20	2,922	2,925	2,911	2,925	2,200	1,462.50
2019-12-19	2,925	2,929	2,906	2,922	3,100	1,461
2019-12-18	2,929	2,929	2,913	2,925	2,200	1,462.50
2019-12-17	2,926	2,929	2,913	2,929	13,100	1,464.50
2019-12-16	2,856	2,920	2,856	2,920	3,600	1,460
2019-12-13	2,850	2,913	2,849	2,899	10,100	1,449.50
2019-12-12	2,849	2,849	2,826	2,835	2,500	1,417.50
2019-12-11	2,834	2,843	2,834	2,836	2,100	1,418
2019-12-10	2,856	2,859	2,834	2,834	2,300	1,417
2019-12-09	2,877	2,878	2,851	2,856	4,200	1,428
2019-12-06	2,865	2,869	2,820	2,851	5,400	1,425.50
2019-12-05	2,868	2,880	2,866	2,880	3,400	1,440
2019-12-04	2,834	2,861	2,834	2,860	5,200	1,430
2019-12-03	2,858	2,865	2,845	2,845	4,500	1,422.50
2019-12-02	2,857	2,857	2,821	2,850	3,700	1,425
2019-11-29	2,849	2,865	2,831	2,831	6,100	1,415.50
2019-11-28	2,804	2,844	2,795	2,844	5,300	1,422
2019-11-27	2,815	2,825	2,810	2,820	2,900	1,410
2019-11-26	2,835	2,836	2,824	2,824	3,000	1,412
2019-11-25	2,835	2,837	2,821	2,835	3,400	1,417.50
2019-11-22	2,827	2,834	2,811	2,833	1,800	1,416.50
2019-11-21	2,814	2,827	2,804	2,827	2,800	1,413.50
2019-11-20	2,802	2,827	2,802	2,827	3,300	1,413.50
2019-11-19	2,842	2,843	2,839	2,842	1,500	1,421
2019-11-18	2,799	2,867	2,792	2,843	5,800	1,421.50
2019-11-15	2,806	2,807	2,780	2,794	3,300	1,397
2019-11-14	2,829	2,829	2,785	2,785	2,300	1,392.50
2019-11-13	2,841	2,841	2,805	2,805	2,800	1,402.50
2019-11-12	2,815	2,845	2,799	2,843	2,900	1,421.50
2019-11-11	2,777	2,798	2,736	2,794	2,700	1,397
2019-11-08	2,710	2,757	2,706	2,728	4,500	1,364
2019-11-07	2,739	2,739	2,681	2,729	3,100	1,364.50
2019-11-06	2,792	2,792	2,726	2,755	3,400	1,377.50
2019-11-05	2,832	2,832	2,786	2,804	3,300	1,402
2019-11-01	2,833	2,833	2,796	2,800	1,600	1,400
2019-10-31	2,773	2,848	2,727	2,833	8,400	1,416.50
2019-10-30	2,700	2,748	2,671	2,748	5,100	1,374
2019-10-29	2,659	2,700	2,657	2,675	6,700	1,337.50
2019-10-28	2,636	2,656	2,636	2,644	2,300	1,322
2019-10-25	2,647	2,665	2,621	2,635	8,700	1,317.50
2019-10-24	2,598	2,628	2,541	2,628	4,300	1,314
2019-10-23	2,582	2,598	2,582	2,587	2,900	1,293.50
2019-10-21	2,593	2,594	2,560	2,590	3,700	1,295
2019-10-18	2,586	2,587	2,586	2,587	1,100	1,293.50
2019-10-17	2,594	2,594	2,570	2,586	3,100	1,293
2019-10-16	2,566	2,596	2,558	2,596	3,300	1,298
2019-10-15	2,579	2,579	2,550	2,568	2,900	1,284
2019-10-11	2,520	2,567	2,520	2,552	2,500	1,276
2019-10-10	2,585	2,599	2,554	2,556	4,000	1,278
2019-10-09	2,543	2,585	2,543	2,571	1,500	1,285.50
2019-10-08	2,530	2,593	2,530	2,593	3,500	1,296.50
2019-10-07	2,530	2,532	2,513	2,530	1,800	1,265
2019-10-04	2,512	2,530	2,512	2,530	1,800	1,265
2019-10-03	2,525	2,525	2,499	2,511	2,300	1,255.50
2019-10-02	2,569	2,581	2,542	2,546	3,500	1,273
2019-10-01	2,560	2,580	2,544	2,566	2,500	1,283
2019-09-30	2,549	2,579	2,549	2,560	2,400	1,280
2019-09-27	2,507	2,626	2,507	2,588	4,000	1,294
2019-09-26	2,573	2,649	2,573	2,641	9,900	1,320.50
2019-09-25	2,617	2,617	2,581	2,599	4,900	1,299.50
2019-09-24	2,610	2,610	2,591	2,610	3,300	1,305
2019-09-20	2,518	2,595	2,518	2,595	5,000	1,297.50
2019-09-19	2,516	2,518	2,480	2,518	3,000	1,259
2019-09-18	2,520	2,523	2,471	2,480	2,900	1,240
2019-09-17	2,488	2,511	2,487	2,499	3,400	1,249.50
2019-09-13	2,468	2,500	2,468	2,500	9,000	1,250
2019-09-12	2,466	2,485	2,466	2,468	5,900	1,234
2019-09-11	2,457	2,457	2,431	2,457	3,600	1,228.50
2019-09-10	2,385	2,425	2,384	2,424	4,900	1,212
2019-09-09	2,363	2,365	2,360	2,365	6,000	1,182.50
2019-09-06	2,390	2,390	2,357	2,363	1,400	1,181.50
2019-09-05	2,380	2,380	2,339	2,362	3,200	1,181
2019-09-04	2,350	2,366	2,304	2,334	13,600	1,167
2019-09-03	2,410	2,412	2,367	2,383	14,300	1,191.50
2019-09-02	2,430	2,430	2,404	2,413	1,400	1,206.50
2019-08-30	2,476	2,476	2,420	2,433	3,700	1,216.50
2019-08-29	2,421	2,453	2,421	2,426	1,500	1,213
2019-08-28	2,426	2,445	2,426	2,430	1,500	1,215
2019-08-27	2,432	2,442	2,426	2,426	2,100	1,213
2019-08-26	2,500	2,500	2,449	2,449	4,100	1,224.50
2019-08-23	2,488	2,522	2,451	2,453	3,600	1,226.50
2019-08-22	2,507	2,557	2,507	2,529	3,000	1,264.50
2019-08-21	2,505	2,513	2,495	2,504	1,300	1,252
2019-08-20	2,513	2,555	2,510	2,555	2,800	1,277.50
2019-08-19	2,520	2,520	2,483	2,488	2,000	1,244
2019-08-16	2,525	2,525	2,478	2,483	1,200	1,241.50
2019-08-15	2,462	2,500	2,401	2,484	5,500	1,242
2019-08-14	2,531	2,531	2,491	2,502	2,000	1,251
2019-08-13	2,489	2,508	2,487	2,497	3,700	1,248.50
2019-08-09	2,530	2,534	2,524	2,529	1,400	1,264.50
2019-08-08	2,530	2,543	2,523	2,524	1,200	1,262
2019-08-07	2,500	2,510	2,485	2,485	2,400	1,242.50
2019-08-06	2,481	2,512	2,480	2,499	3,200	1,249.50
2019-08-05	2,462	2,517	2,456	2,480	10,800	1,240
2019-08-02	2,591	2,591	2,451	2,451	11,700	1,225.50
2019-08-01	2,597	2,603	2,574	2,601	3,000	1,300.50
2019-07-31	2,587	2,630	2,555	2,615	5,700	1,307.50
2019-07-30	2,634	2,640	2,631	2,634	3,500	1,317
2019-07-29	2,613	2,632	2,606	2,631	3,600	1,315.50
2019-07-26	2,555	2,600	2,540	2,599	11,600	1,299.50
2019-07-25	2,540	2,540	2,483	2,529	3,500	1,264.50
2019-07-24	2,536	2,550	2,515	2,550	3,700	1,275
2019-07-23	2,539	2,539	2,524	2,536	2,100	1,268
2019-07-22	2,542	2,542	2,492	2,510	2,800	1,255
2019-07-19	2,556	2,556	2,492	2,492	3,700	1,246
2019-07-18	2,545	2,556	2,539	2,539	3,200	1,269.50
2019-07-17	2,575	2,575	2,545	2,545	4,100	1,272.50
2019-07-16	2,569	2,574	2,555	2,570	1,600	1,285
2019-07-12	2,529	2,556	2,503	2,545	4,800	1,272.50
2019-07-11	2,489	2,530	2,458	2,530	4,300	1,265
2019-07-10	2,481	2,492	2,478	2,489	5,300	1,244.50
2019-07-09	2,476	2,484	2,455	2,481	3,800	1,240.50
2019-07-08	2,488	2,488	2,435	2,463	8,300	1,231.50
2019-07-05	2,445	2,491	2,436	2,491	5,600	1,245.50
2019-07-04	2,412	2,437	2,412	2,431	2,600	1,215.50
2019-07-03	2,419	2,443	2,404	2,412	3,900	1,206
2019-07-02	2,438	2,438	2,399	2,419	1,800	1,209.50
2019-07-01	2,495	2,495	2,395	2,396	7,900	1,198
2019-06-28	2,393	2,407	2,391	2,395	2,500	1,197.50
2019-06-27	2,392	2,409	2,390	2,409	2,800	1,204.50
2019-06-26	2,386	2,401	2,386	2,389	1,900	1,194.50
2019-06-25	2,394	2,401	2,383	2,387	2,800	1,193.50
2019-06-24	2,404	2,404	2,390	2,395	1,500	1,197.50
2019-06-21	2,388	2,399	2,384	2,385	2,500	1,192.50
2019-06-20	2,355	2,397	2,355	2,393	2,100	1,196.50
2019-06-19	2,357	2,370	2,352	2,352	4,100	1,176
2019-06-18	2,369	2,369	2,352	2,352	2,000	1,176
2019-06-17	2,361	2,363	2,351	2,362	4,100	1,181
2019-06-14	2,351	2,379	2,350	2,374	3,700	1,187
2019-06-13	2,375	2,413	2,372	2,372	3,400	1,186
2019-06-12	2,383	2,402	2,383	2,388	2,500	1,194
2019-06-11	2,394	2,411	2,386	2,395	3,300	1,197.50
2019-06-10	2,414	2,414	2,385	2,385	4,500	1,192.50
2019-06-07	2,351	2,359	2,316	2,316	4,600	1,158
2019-06-06	2,357	2,370	2,354	2,354	3,000	1,177
2019-06-05	2,386	2,391	2,361	2,361	3,300	1,180.50
2019-06-04	2,364	2,391	2,364	2,378	2,100	1,189
2019-06-03	2,363	2,393	2,357	2,372	2,200	1,186
2019-05-31	2,398	2,398	2,390	2,390	2,600	1,195
2019-05-30	2,399	2,399	2,385	2,395	7,700	1,197.50
2019-05-29	2,356	2,376	2,354	2,354	3,500	1,177
2019-05-28	2,387	2,410	2,372	2,372	4,700	1,186
2019-05-27	2,390	2,390	2,369	2,387	4,200	1,193.50
2019-05-24	2,343	2,368	2,343	2,363	2,800	1,181.50
2019-05-23	2,385	2,385	2,342	2,342	5,600	1,171
2019-05-22	2,401	2,410	2,382	2,384	4,500	1,192
2019-05-21	2,378	2,420	2,329	2,409	4,000	1,204.50
2019-05-20	2,319	2,417	2,319	2,328	4,000	1,164
2019-05-17	2,330	2,358	2,261	2,313	9,100	1,156.50
2019-05-16	2,341	2,341	2,323	2,323	2,100	1,161.50
2019-05-15	2,377	2,384	2,340	2,340	3,900	1,170
2019-05-14	2,382	2,419	2,370	2,372	3,300	1,186
2019-05-13	2,421	2,421	2,384	2,384	2,800	1,192
2019-05-10	2,393	2,414	2,382	2,382	3,600	1,191
2019-05-09	2,408	2,429	2,392	2,392	5,200	1,196
2019-05-08	2,432	2,440	2,403	2,403	4,500	1,201.50
2019-05-07	2,419	2,440	2,418	2,432	3,100	1,216
2019-04-26	2,393	2,442	2,393	2,417	3,400	1,208.50
2019-04-25	2,444	2,444	2,384	2,443	4,200	1,221.50
2019-04-24	2,408	2,435	2,408	2,430	2,800	1,215
2019-04-23	2,443	2,444	2,421	2,430	2,000	1,215
2019-04-22	2,388	2,443	2,388	2,405	1,100	1,202.50
2019-04-19	2,391	2,391	2,381	2,383	1,100	1,191.50
2019-04-18	2,426	2,429	2,389	2,389	2,300	1,194.50
2019-04-17	2,435	2,445	2,426	2,428	2,300	1,214
2019-04-16	2,426	2,469	2,426	2,459	2,900	1,229.50
2019-04-15	2,413	2,435	2,413	2,426	5,600	1,213
2019-04-12	2,400	2,413	2,389	2,413	2,100	1,206.50
2019-04-11	2,396	2,414	2,395	2,397	1,400	1,198.50
2019-04-10	2,405	2,410	2,396	2,396	1,700	1,198
2019-04-09	2,411	2,415	2,405	2,414	1,800	1,207
2019-04-08	2,420	2,420	2,407	2,411	1,200	1,205.50
2019-04-05	2,401	2,424	2,401	2,424	5,700	1,212
2019-04-04	2,376	2,407	2,373	2,398	1,500	1,199
2019-04-03	2,370	2,419	2,369	2,396	3,000	1,198
2019-04-02	2,402	2,416	2,393	2,393	2,300	1,196.50
2019-04-01	2,416	2,416	2,400	2,403	2,900	1,201.50
2019-03-29	2,381	2,408	2,381	2,405	3,600	1,202.50
2019-03-28	2,334	2,360	2,334	2,359	4,200	1,179.50
2019-03-27	2,418	2,418	2,368	2,409	5,000	1,204.50
2019-03-26	2,361	2,417	2,361	2,417	7,700	1,208.50
2019-03-25	2,428	2,437	2,356	2,361	5,000	1,180.50
2019-03-22	2,354	2,387	2,354	2,382	3,400	1,191
2019-03-20	2,354	2,365	2,351	2,354	2,900	1,177
2019-03-19	2,365	2,365	2,341	2,346	2,900	1,173
2019-03-18	2,334	2,360	2,329	2,360	4,500	1,180
2019-03-15	2,334	2,348	2,328	2,334	3,700	1,167
2019-03-14	2,327	2,353	2,327	2,334	1,800	1,167
2019-03-13	2,325	2,341	2,325	2,326	1,500	1,163
2019-03-12	2,360	2,364	2,332	2,347	3,700	1,173.50
2019-03-11	2,324	2,335	2,318	2,324	3,000	1,162
2019-03-08	2,322	2,347	2,322	2,332	5,500	1,166
2019-03-07	2,345	2,371	2,345	2,346	5,000	1,173
2019-03-06	2,346	2,365	2,345	2,365	3,000	1,182.50
2019-03-05	2,360	2,381	2,341	2,344	3,800	1,172
2019-03-04	2,375	2,389	2,360	2,360	4,500	1,180
2019-03-01	2,316	2,339	2,316	2,339	3,300	1,169.50
2019-02-28	2,320	2,328	2,316	2,321	2,300	1,160.50
2019-02-27	2,347	2,347	2,312	2,325	5,200	1,162.50
2019-02-26	2,351	2,352	2,331	2,349	2,500	1,174.50
2019-02-25	2,369	2,387	2,331	2,363	6,000	1,181.50
2019-02-22	2,341	2,355	2,305	2,331	1,700	1,165.50
2019-02-21	2,311	2,351	2,311	2,341	3,000	1,170.50
2019-02-20	2,310	2,327	2,286	2,311	2,800	1,155.50
2019-02-19	2,273	2,298	2,273	2,298	2,400	1,149
2019-02-18	2,265	2,288	2,265	2,273	4,300	1,136.50
2019-02-15	2,279	2,279	2,254	2,262	2,500	1,131
2019-02-14	2,261	2,277	2,261	2,276	1,900	1,138
2019-02-13	2,270	2,283	2,260	2,261	3,900	1,130.50
2019-02-12	2,302	2,302	2,262	2,270	3,300	1,135
2019-02-08	2,275	2,280	2,252	2,252	3,100	1,126
2019-02-07	2,283	2,292	2,276	2,276	2,100	1,138
2019-02-06	2,280	2,290	2,280	2,282	1,700	1,141
2019-02-05	2,271	2,313	2,271	2,278	4,500	1,139
2019-02-04	2,329	2,338	2,281	2,295	4,600	1,147.50
2019-02-01	2,303	2,343	2,261	2,261	4,300	1,130.50
2019-01-31	2,302	2,330	2,300	2,303	4,500	1,151.50
2019-01-30	2,368	2,368	2,300	2,300	5,400	1,150
2019-01-29	2,356	2,383	2,344	2,344	3,500	1,172
2019-01-28	2,369	2,399	2,328	2,356	9,100	1,178
2019-01-25	2,298	2,298	2,269	2,269	4,200	1,134.50
2019-01-24	2,266	2,295	2,266	2,294	1,700	1,147
2019-01-23	2,270	2,288	2,267	2,274	1,800	1,137
2019-01-22	2,286	2,287	2,270	2,276	2,000	1,138
2019-01-21	2,274	2,283	2,252	2,283	4,400	1,141.50
2019-01-18	2,264	2,283	2,250	2,251	4,700	1,125.50
2019-01-17	2,267	2,288	2,262	2,267	1,800	1,133.50
2019-01-16	2,278	2,279	2,267	2,267	1,100	1,133.50
2019-01-15	2,284	2,286	2,262	2,280	2,700	1,140
2019-01-11	2,315	2,365	2,258	2,284	3,400	1,142
2019-01-10	2,294	2,314	2,260	2,314	3,100	1,157
2019-01-09	2,293	2,301	2,293	2,294	2,700	1,147
2019-01-08	2,285	2,299	2,281	2,293	2,600	1,146.50
2019-01-07	2,376	2,376	2,251	2,276	5,900	1,138
2019-01-04	2,250	2,280	2,250	2,276	4,700	1,138

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