7466 SPK(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	1,834	1,847	1,829	1,847	15,500	1,847
2023-12-28	1,810	1,833	1,810	1,833	12,100	1,833
2023-12-27	1,805	1,828	1,805	1,828	20,600	1,828
2023-12-26	1,800	1,809	1,800	1,805	10,700	1,805
2023-12-25	1,833	1,833	1,795	1,795	22,500	1,795
2023-12-22	1,791	1,812	1,791	1,812	17,900	1,812
2023-12-21	1,830	1,830	1,783	1,786	57,900	1,786
2023-12-20	1,838	1,843	1,834	1,838	33,100	1,838
2023-12-19	1,822	1,845	1,816	1,838	35,900	1,838
2023-12-18	1,815	1,817	1,794	1,814	35,200	1,814
2023-12-15	1,794	1,810	1,788	1,807	20,300	1,807
2023-12-14	1,820	1,820	1,783	1,795	20,000	1,795
2023-12-13	1,800	1,811	1,797	1,801	16,200	1,801
2023-12-12	1,812	1,812	1,789	1,795	11,400	1,795
2023-12-11	1,800	1,812	1,797	1,812	23,100	1,812
2023-12-08	1,810	1,810	1,778	1,787	36,800	1,787
2023-12-07	1,831	1,839	1,812	1,816	24,200	1,816
2023-12-06	1,812	1,846	1,812	1,840	18,000	1,840
2023-12-05	1,837	1,837	1,812	1,812	24,400	1,812
2023-12-04	1,835	1,846	1,827	1,832	20,900	1,832
2023-12-01	1,832	1,847	1,825	1,835	22,700	1,835
2023-11-30	1,823	1,829	1,802	1,829	20,100	1,829
2023-11-29	1,833	1,833	1,811	1,825	12,700	1,825
2023-11-28	1,842	1,842	1,800	1,826	22,500	1,826
2023-11-27	1,849	1,859	1,833	1,833	27,400	1,833
2023-11-24	1,860	1,860	1,835	1,841	17,600	1,841
2023-11-22	1,831	1,855	1,829	1,842	13,800	1,842
2023-11-21	1,845	1,850	1,827	1,830	15,100	1,830
2023-11-20	1,855	1,872	1,846	1,853	27,900	1,853
2023-11-17	1,831	1,860	1,824	1,857	22,400	1,857
2023-11-16	1,832	1,838	1,816	1,825	11,800	1,825
2023-11-15	1,860	1,860	1,816	1,825	40,500	1,825
2023-11-14	1,816	1,842	1,813	1,838	24,100	1,838
2023-11-13	1,801	1,811	1,793	1,797	22,900	1,797
2023-11-10	1,795	1,803	1,780	1,794	33,500	1,794
2023-11-09	1,790	1,805	1,779	1,801	18,400	1,801
2023-11-08	1,817	1,820	1,769	1,773	55,900	1,773
2023-11-07	1,804	1,816	1,802	1,805	13,200	1,805
2023-11-06	1,814	1,816	1,794	1,799	37,500	1,799
2023-11-02	1,810	1,811	1,781	1,784	41,100	1,784
2023-11-01	1,798	1,806	1,774	1,800	48,100	1,800
2023-10-31	1,770	1,792	1,762	1,787	56,000	1,787
2023-10-30	1,802	1,815	1,739	1,762	114,000	1,762
2023-10-27	1,851	1,867	1,820	1,867	32,600	1,867
2023-10-26	1,848	1,870	1,832	1,840	25,700	1,840
2023-10-25	1,848	1,865	1,839	1,848	23,000	1,848
2023-10-24	1,811	1,827	1,768	1,821	33,800	1,821
2023-10-23	1,824	1,824	1,806	1,806	19,900	1,806
2023-10-20	1,836	1,836	1,811	1,825	20,000	1,825
2023-10-19	1,864	1,864	1,841	1,843	16,100	1,843
2023-10-18	1,840	1,866	1,840	1,863	15,800	1,863
2023-10-17	1,849	1,850	1,825	1,838	14,900	1,838
2023-10-16	1,827	1,846	1,811	1,818	21,100	1,818
2023-10-13	1,890	1,890	1,845	1,854	23,600	1,854
2023-10-12	1,911	1,911	1,869	1,887	20,800	1,887
2023-10-11	1,923	1,924	1,886	1,890	57,700	1,890
2023-10-10	1,901	1,909	1,896	1,909	23,100	1,909
2023-10-06	1,845	1,865	1,845	1,859	25,100	1,859
2023-10-05	1,811	1,855	1,811	1,842	47,600	1,842
2023-10-04	1,835	1,838	1,798	1,800	64,100	1,800
2023-10-03	1,910	1,910	1,861	1,864	48,400	1,864
2023-10-02	1,946	1,958	1,924	1,930	38,900	1,930
2023-09-29	1,975	1,980	1,916	1,925	52,800	1,925
2023-09-28	1,970	1,999	1,965	1,974	42,800	1,974
2023-09-27	1,990	1,990	1,951	1,984	67,600	1,984
2023-09-26	2,007	2,016	1,982	2,000	65,200	2,000
2023-09-25	2,018	2,020	2,000	2,008	24,100	2,008
2023-09-22	2,000	2,028	1,982	2,015	57,700	2,015
2023-09-21	2,020	2,059	2,014	2,020	47,400	2,020
2023-09-20	2,097	2,099	2,020	2,020	51,400	2,020
2023-09-19	2,061	2,095	2,060	2,090	78,200	2,090
2023-09-15	2,023	2,081	2,022	2,054	102,300	2,054
2023-09-14	1,988	2,006	1,982	1,993	40,800	1,993
2023-09-13	1,985	1,990	1,960	1,971	36,100	1,971
2023-09-12	1,984	1,995	1,973	1,990	25,800	1,990
2023-09-11	2,026	2,030	1,981	1,990	35,100	1,990
2023-09-08	2,037	2,050	2,013	2,026	36,200	2,026
2023-09-07	2,084	2,099	2,054	2,059	51,400	2,059
2023-09-06	2,056	2,091	2,044	2,084	69,500	2,084
2023-09-05	2,022	2,072	2,019	2,060	72,600	2,060
2023-09-04	2,006	2,024	2,004	2,019	39,700	2,019
2023-09-01	2,019	2,019	1,975	2,005	83,600	2,005
2023-08-31	1,958	2,029	1,958	2,013	149,700	2,013
2023-08-30	1,963	1,967	1,951	1,955	15,100	1,955
2023-08-29	1,956	1,969	1,943	1,963	25,000	1,963
2023-08-28	1,954	1,960	1,944	1,955	27,200	1,955
2023-08-25	1,922	1,954	1,921	1,935	20,900	1,935
2023-08-24	1,924	1,939	1,917	1,933	24,500	1,933
2023-08-23	1,917	1,935	1,917	1,931	19,300	1,931
2023-08-22	1,899	1,939	1,899	1,932	21,000	1,932
2023-08-21	1,895	1,895	1,880	1,883	27,400	1,883
2023-08-18	1,889	1,908	1,877	1,887	24,000	1,887
2023-08-17	1,924	1,924	1,898	1,908	25,600	1,908
2023-08-16	1,970	1,970	1,914	1,924	41,400	1,924
2023-08-15	1,973	2,004	1,967	1,985	33,400	1,985
2023-08-14	1,995	1,995	1,966	1,973	15,500	1,973
2023-08-10	1,956	1,984	1,937	1,984	18,700	1,984
2023-08-09	1,986	1,987	1,950	1,963	20,500	1,963
2023-08-08	1,998	2,008	1,960	1,965	23,500	1,965
2023-08-07	1,945	1,992	1,941	1,986	18,800	1,986
2023-08-04	1,938	1,964	1,935	1,945	22,700	1,945
2023-08-03	1,939	1,963	1,896	1,939	46,200	1,939
2023-08-02	1,986	2,000	1,937	1,951	41,900	1,951
2023-08-01	1,980	2,026	1,913	1,986	145,000	1,986
2023-07-31	1,838	1,846	1,826	1,840	31,300	1,840
2023-07-28	1,804	1,820	1,785	1,816	29,000	1,816
2023-07-27	1,808	1,814	1,804	1,810	11,100	1,810
2023-07-26	1,803	1,816	1,802	1,812	22,100	1,812
2023-07-25	1,825	1,829	1,802	1,805	19,800	1,805
2023-07-24	1,795	1,823	1,793	1,823	28,500	1,823
2023-07-21	1,785	1,796	1,774	1,781	15,000	1,781
2023-07-20	1,782	1,795	1,776	1,783	14,100	1,783
2023-07-19	1,760	1,775	1,756	1,775	15,000	1,775
2023-07-18	1,745	1,759	1,740	1,759	16,200	1,759
2023-07-14	1,770	1,775	1,726	1,733	30,600	1,733
2023-07-13	1,770	1,771	1,753	1,770	21,700	1,770
2023-07-12	1,784	1,784	1,762	1,771	18,200	1,771
2023-07-11	1,763	1,774	1,762	1,765	17,800	1,765
2023-07-10	1,790	1,790	1,754	1,762	37,200	1,762
2023-07-07	1,780	1,792	1,759	1,776	24,200	1,776
2023-07-06	1,769	1,794	1,766	1,776	26,300	1,776
2023-07-05	1,768	1,775	1,753	1,769	19,700	1,769
2023-07-04	1,780	1,791	1,771	1,771	28,400	1,771
2023-07-03	1,801	1,809	1,785	1,795	26,600	1,795
2023-06-30	1,800	1,803	1,787	1,794	22,600	1,794
2023-06-29	1,784	1,800	1,784	1,794	27,700	1,794
2023-06-28	1,775	1,788	1,773	1,784	16,800	1,784
2023-06-27	1,780	1,780	1,759	1,777	11,000	1,777
2023-06-26	1,797	1,797	1,766	1,782	16,800	1,782
2023-06-23	1,800	1,809	1,775	1,790	24,000	1,790
2023-06-22	1,771	1,802	1,770	1,790	25,000	1,790
2023-06-21	1,770	1,772	1,759	1,761	19,400	1,761
2023-06-20	1,760	1,768	1,759	1,768	7,500	1,768
2023-06-19	1,770	1,770	1,752	1,763	20,200	1,763
2023-06-16	1,758	1,770	1,751	1,768	19,300	1,768
2023-06-15	1,759	1,775	1,758	1,761	15,300	1,761
2023-06-14	1,756	1,767	1,751	1,757	14,400	1,757
2023-06-13	1,753	1,756	1,741	1,749	18,200	1,749
2023-06-12	1,722	1,745	1,722	1,742	20,000	1,742
2023-06-09	1,700	1,723	1,694	1,714	30,800	1,714
2023-06-08	1,720	1,720	1,692	1,698	18,400	1,698
2023-06-07	1,709	1,733	1,709	1,712	19,500	1,712
2023-06-06	1,712	1,721	1,702	1,705	10,900	1,705
2023-06-05	1,719	1,728	1,711	1,717	22,100	1,717
2023-06-02	1,681	1,708	1,681	1,702	15,200	1,702
2023-06-01	1,670	1,690	1,670	1,681	20,800	1,681
2023-05-31	1,731	1,731	1,667	1,674	42,200	1,674
2023-05-30	1,743	1,750	1,734	1,745	13,400	1,745
2023-05-29	1,750	1,772	1,722	1,742	17,700	1,742
2023-05-26	1,776	1,787	1,747	1,750	20,600	1,750
2023-05-25	1,757	1,778	1,749	1,774	24,700	1,774
2023-05-24	1,730	1,750	1,730	1,740	10,500	1,740
2023-05-23	1,772	1,779	1,723	1,734	30,300	1,734
2023-05-22	1,727	1,768	1,726	1,755	25,500	1,755
2023-05-19	1,730	1,748	1,720	1,726	22,300	1,726
2023-05-18	1,729	1,730	1,712	1,723	18,900	1,723
2023-05-17	1,707	1,719	1,694	1,715	15,600	1,715
2023-05-16	1,689	1,713	1,674	1,709	24,300	1,709
2023-05-15	1,703	1,708	1,682	1,689	23,400	1,689
2023-05-12	1,699	1,704	1,688	1,703	21,700	1,703
2023-05-11	1,686	1,711	1,666	1,711	33,200	1,711
2023-05-10	1,725	1,725	1,686	1,691	45,900	1,691
2023-05-09	1,761	1,761	1,712	1,731	72,200	1,731
2023-05-08	1,898	1,898	1,761	1,770	138,000	1,770
2023-05-02	1,843	1,869	1,809	1,842	81,500	1,842
2023-05-01	1,767	1,824	1,759	1,820	44,300	1,820
2023-04-28	1,724	1,750	1,724	1,750	14,100	1,750
2023-04-27	1,710	1,733	1,697	1,724	13,000	1,724
2023-04-26	1,738	1,738	1,710	1,710	15,300	1,710
2023-04-25	1,748	1,748	1,731	1,738	12,900	1,738
2023-04-24	1,744	1,744	1,724	1,731	7,100	1,731
2023-04-21	1,736	1,749	1,732	1,737	9,500	1,737
2023-04-20	1,710	1,740	1,710	1,736	11,300	1,736
2023-04-19	1,734	1,734	1,713	1,721	8,600	1,721
2023-04-18	1,734	1,735	1,727	1,732	20,800	1,732
2023-04-17	1,732	1,734	1,720	1,731	9,800	1,731
2023-04-14	1,727	1,733	1,721	1,728	10,100	1,728
2023-04-13	1,727	1,729	1,713	1,727	10,000	1,727
2023-04-12	1,691	1,720	1,687	1,720	17,200	1,720
2023-04-11	1,684	1,698	1,678	1,690	22,900	1,690
2023-04-10	1,720	1,723	1,678	1,685	14,900	1,685
2023-04-07	1,698	1,717	1,682	1,709	18,000	1,709
2023-04-06	1,715	1,718	1,674	1,674	16,800	1,674
2023-04-05	1,760	1,767	1,713	1,721	15,200	1,721
2023-04-04	1,750	1,797	1,746	1,769	34,400	1,769
2023-04-03	1,740	1,751	1,736	1,750	23,100	1,750
2023-03-31	1,738	1,750	1,701	1,731	20,800	1,731
2023-03-30	1,726	1,753	1,725	1,748	20,500	1,748
2023-03-29	1,725	1,750	1,725	1,750	23,300	1,750
2023-03-28	1,750	1,760	1,713	1,722	14,500	1,722
2023-03-27	1,723	1,754	1,715	1,753	33,700	1,753
2023-03-24	1,690	1,702	1,676	1,700	18,200	1,700
2023-03-23	1,679	1,686	1,674	1,682	22,100	1,682
2023-03-22	1,662	1,684	1,661	1,683	16,500	1,683
2023-03-20	1,641	1,641	1,593	1,607	18,400	1,607
2023-03-17	1,596	1,617	1,596	1,613	8,500	1,613
2023-03-16	1,564	1,602	1,551	1,596	19,700	1,596
2023-03-15	1,543	1,606	1,543	1,604	15,500	1,604
2023-03-14	1,568	1,568	1,525	1,537	21,000	1,537
2023-03-13	1,575	1,611	1,571	1,595	31,200	1,595
2023-03-10	1,663	1,673	1,640	1,648	24,700	1,648
2023-03-09	1,648	1,672	1,647	1,672	17,500	1,672
2023-03-08	1,622	1,635	1,600	1,635	15,100	1,635
2023-03-07	1,647	1,647	1,626	1,630	14,500	1,630
2023-03-06	1,659	1,659	1,626	1,633	18,700	1,633
2023-03-03	1,590	1,641	1,590	1,641	23,700	1,641
2023-03-02	1,571	1,592	1,571	1,588	16,300	1,588
2023-03-01	1,570	1,570	1,552	1,557	8,400	1,557
2023-02-28	1,565	1,570	1,560	1,564	6,400	1,564
2023-02-27	1,570	1,570	1,547	1,565	13,100	1,565
2023-02-24	1,533	1,550	1,522	1,550	14,400	1,550
2023-02-22	1,509	1,519	1,509	1,519	8,100	1,519
2023-02-21	1,520	1,525	1,519	1,519	8,200	1,519
2023-02-20	1,525	1,527	1,519	1,519	9,400	1,519
2023-02-17	1,530	1,531	1,523	1,523	5,800	1,523
2023-02-16	1,520	1,530	1,520	1,526	13,100	1,526
2023-02-15	1,521	1,522	1,516	1,516	3,900	1,516
2023-02-14	1,509	1,520	1,509	1,520	7,200	1,520
2023-02-13	1,500	1,509	1,500	1,502	6,000	1,502
2023-02-10	1,513	1,513	1,497	1,498	8,800	1,498
2023-02-09	1,516	1,521	1,506	1,519	8,300	1,519
2023-02-08	1,530	1,530	1,506	1,506	6,200	1,506
2023-02-07	1,523	1,523	1,510	1,516	7,100	1,516
2023-02-06	1,493	1,520	1,493	1,520	12,800	1,520
2023-02-03	1,508	1,518	1,489	1,493	17,700	1,493
2023-02-02	1,515	1,519	1,500	1,506	15,400	1,506
2023-02-01	1,486	1,530	1,486	1,511	27,000	1,511
2023-01-31	1,474	1,476	1,454	1,474	9,700	1,474
2023-01-30	1,453	1,468	1,450	1,466	7,200	1,466
2023-01-27	1,445	1,455	1,445	1,453	4,700	1,453
2023-01-26	1,483	1,483	1,448	1,448	6,200	1,448
2023-01-25	1,469	1,480	1,457	1,476	15,300	1,476
2023-01-24	1,475	1,479	1,461	1,461	13,200	1,461
2023-01-23	1,451	1,475	1,448	1,475	12,300	1,475
2023-01-20	1,426	1,448	1,423	1,444	30,300	1,444
2023-01-19	1,417	1,429	1,410	1,426	14,900	1,426
2023-01-18	1,409	1,420	1,401	1,417	13,900	1,417
2023-01-17	1,393	1,407	1,386	1,404	7,800	1,404
2023-01-16	1,399	1,400	1,385	1,385	7,800	1,385
2023-01-13	1,388	1,398	1,388	1,395	8,400	1,395
2023-01-12	1,389	1,395	1,388	1,395	4,800	1,395
2023-01-11	1,380	1,387	1,378	1,387	6,100	1,387
2023-01-10	1,388	1,388	1,377	1,378	11,500	1,378
2023-01-06	1,370	1,376	1,365	1,376	12,300	1,376
2023-01-05	1,373	1,373	1,365	1,365	10,600	1,365
2023-01-04	1,394	1,394	1,366	1,366	24,200	1,366

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