8739 スパークス・グループ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	9,450	9,500	9,120	9,150	3,266	457.50
2010-12-29	9,460	9,500	9,250	9,440	3,435	472
2010-12-28	9,700	9,730	9,420	9,420	3,731	471
2010-12-27	9,940	9,990	9,650	9,740	3,127	487
2010-12-24	9,830	9,990	9,650	9,950	2,468	497.50
2010-12-22	10,150	10,350	9,990	10,010	4,677	500.50
2010-12-21	10,200	10,200	10,000	10,110	3,292	505.50
2010-12-20	9,680	10,120	9,670	9,950	7,870	497.50
2010-12-17	9,510	9,660	9,460	9,580	2,525	479
2010-12-16	9,600	9,680	9,510	9,560	4,063	478
2010-12-15	9,650	9,750	9,360	9,600	5,457	480
2010-12-14	9,300	9,780	9,280	9,650	9,211	482.50
2010-12-13	9,150	9,250	9,050	9,130	4,079	456.50
2010-12-10	9,110	9,300	8,900	9,200	4,397	460
2010-12-09	8,390	9,370	8,370	9,340	15,974	467
2010-12-08	8,230	8,360	8,200	8,320	2,650	416
2010-12-07	8,400	8,400	8,100	8,210	1,357	410.50
2010-12-06	8,150	8,380	8,110	8,380	1,635	419
2010-12-03	8,280	8,330	8,080	8,110	3,469	405.50
2010-12-02	8,300	8,480	8,120	8,280	1,851	414
2010-12-01	7,780	8,070	7,650	8,030	1,393	401.50
2010-11-30	8,270	8,290	7,700	7,780	4,286	389
2010-11-29	8,190	8,370	8,140	8,270	773	413.50
2010-11-26	8,350	8,600	8,200	8,240	3,006	412
2010-11-25	8,500	8,500	8,210	8,500	2,885	425
2010-11-24	7,850	8,600	7,850	8,210	8,695	410.50
2010-11-22	7,310	8,280	7,240	8,250	8,561	412.50
2010-11-19	7,100	7,300	7,090	7,180	6,417	359
2010-11-18	7,040	7,140	7,020	7,020	3,442	351
2010-11-17	7,050	7,180	7,050	7,080	792	354
2010-11-16	6,960	7,090	6,900	7,050	738	352.50
2010-11-15	7,090	7,100	6,810	6,920	1,322	346
2010-11-12	7,160	7,200	7,100	7,140	1,088	357
2010-11-11	7,220	7,300	7,120	7,230	2,383	361.50
2010-11-10	7,100	7,210	7,060	7,150	1,240	357.50
2010-11-09	7,140	7,170	7,050	7,050	814	352.50
2010-11-08	7,200	7,200	7,000	7,140	752	357
2010-11-05	6,870	7,010	6,820	7,000	2,299	350
2010-11-04	6,580	6,800	6,580	6,710	408	335.50
2010-11-02	6,700	6,800	6,610	6,620	440	331
2010-11-01	6,690	6,800	6,520	6,790	926	339.50
2010-10-29	6,600	6,760	6,600	6,730	1,941	336.50
2010-10-28	6,860	7,000	6,750	6,750	1,034	337.50
2010-10-27	6,850	6,950	6,850	6,900	999	345
2010-10-26	6,950	7,070	6,900	6,920	2,792	346
2010-10-25	7,110	7,120	7,050	7,050	890	352.50
2010-10-22	7,060	7,190	7,040	7,080	3,003	354
2010-10-21	7,120	7,140	7,010	7,050	2,545	352.50
2010-10-20	7,080	7,230	7,070	7,130	1,402	356.50
2010-10-19	7,000	7,220	7,000	7,120	1,727	356
2010-10-18	7,080	7,140	7,020	7,020	1,521	351
2010-10-15	7,230	7,230	7,110	7,140	1,649	357
2010-10-14	7,200	7,250	7,140	7,160	456	358
2010-10-13	7,200	7,270	7,100	7,200	1,128	360
2010-10-12	7,200	7,360	7,080	7,200	3,494	360
2010-10-08	7,120	7,240	7,120	7,130	2,215	356.50
2010-10-07	7,090	7,350	7,090	7,100	4,767	355
2010-10-06	7,100	7,250	7,080	7,220	1,833	361
2010-10-05	7,050	7,190	7,050	7,080	1,475	354
2010-10-04	7,190	7,300	7,120	7,120	1,028	356
2010-10-01	7,090	7,200	7,050	7,200	767	360
2010-09-30	7,200	7,280	7,090	7,150	1,962	357.50
2010-09-29	7,210	7,290	7,190	7,280	738	364
2010-09-28	7,120	7,300	7,110	7,260	1,111	363
2010-09-27	7,100	7,250	7,100	7,210	1,232	360.50
2010-09-24	7,110	7,330	7,100	7,150	2,974	357.50
2010-09-22	7,210	7,250	7,110	7,130	551	356.50
2010-09-21	7,230	7,260	7,130	7,210	1,400	360.50
2010-09-17	7,210	7,330	7,180	7,200	891	360
2010-09-16	7,270	7,350	7,110	7,110	1,169	355.50
2010-09-15	7,140	7,420	7,090	7,260	1,287	363
2010-09-14	7,310	7,360	7,110	7,150	686	357.50
2010-09-13	7,560	7,590	7,310	7,310	403	365.50
2010-09-10	7,540	7,580	7,320	7,490	768	374.50
2010-09-09	7,330	7,450	7,260	7,450	2,811	372.50
2010-09-08	7,140	7,180	6,960	7,060	1,298	353
2010-09-07	7,330	7,500	7,300	7,300	531	365
2010-09-06	7,080	7,510	7,000	7,480	2,930	374
2010-09-03	7,150	7,190	6,960	7,030	2,960	351.50
2010-09-02	7,400	7,400	7,040	7,150	857	357.50
2010-09-01	7,000	7,220	6,900	7,100	965	355
2010-08-31	7,250	7,460	6,980	7,200	1,169	360
2010-08-30	7,390	7,650	7,310	7,550	1,848	377.50
2010-08-27	6,980	7,230	6,950	7,160	568	358
2010-08-26	6,940	7,140	6,910	7,080	1,110	354
2010-08-25	7,200	7,270	6,880	7,190	4,952	359.50
2010-08-24	7,230	7,330	7,200	7,200	1,532	360
2010-08-23	7,390	7,400	7,200	7,200	1,020	360
2010-08-20	7,250	7,540	7,220	7,310	2,290	365.50
2010-08-19	7,410	7,730	7,310	7,520	1,469	376
2010-08-18	7,050	7,700	7,020	7,400	2,218	370
2010-08-17	7,100	7,190	6,930	7,060	3,211	353
2010-08-16	7,510	7,560	7,160	7,280	2,774	364
2010-08-13	7,950	7,950	7,600	7,610	3,136	380.50
2010-08-12	8,000	8,040	7,740	8,000	2,170	400
2010-08-11	8,070	8,250	8,000	8,010	1,412	400.50
2010-08-10	8,310	8,330	8,160	8,160	1,012	408
2010-08-09	8,290	8,390	8,270	8,390	643	419.50
2010-08-06	8,320	8,380	8,250	8,380	1,655	419
2010-08-05	8,200	8,370	8,160	8,350	1,327	417.50
2010-08-04	8,090	8,400	8,070	8,200	2,024	410
2010-08-03	8,120	8,230	8,020	8,070	1,258	403.50
2010-08-02	8,120	8,270	8,010	8,020	1,938	401
2010-07-30	8,450	8,450	8,240	8,270	2,884	413.50
2010-07-29	8,620	8,840	8,300	8,350	2,690	417.50
2010-07-28	8,400	8,850	8,390	8,620	2,624	431
2010-07-27	8,700	8,830	8,360	8,400	2,608	420
2010-07-26	8,550	8,690	8,360	8,570	2,829	428.50
2010-07-23	9,210	9,700	8,400	8,400	16,232	420
2010-07-22	7,800	9,280	7,720	9,280	16,608	464
2010-07-21	7,910	8,130	7,700	7,780	2,027	389
2010-07-20	7,900	8,200	7,600	8,000	3,031	400
2010-07-16	8,170	8,280	7,890	8,000	4,417	400
2010-07-15	8,540	8,560	8,070	8,070	4,232	403.50
2010-07-14	8,550	8,720	8,390	8,560	2,804	428
2010-07-13	8,350	8,710	8,350	8,350	3,163	417.50
2010-07-12	8,750	8,750	8,410	8,410	2,287	420.50
2010-07-09	8,500	8,640	8,410	8,510	2,769	425.50
2010-07-08	8,570	8,690	8,470	8,600	6,360	430
2010-07-07	8,700	8,710	8,150	8,270	3,593	413.50
2010-07-06	8,600	8,670	8,360	8,660	3,820	433
2010-07-05	8,210	8,780	8,190	8,780	5,600	439
2010-07-02	8,070	8,800	7,990	8,500	5,942	425
2010-07-01	7,990	8,070	7,650	7,870	3,696	393.50
2010-06-30	7,900	8,150	7,770	8,060	3,881	403
2010-06-29	8,310	8,670	8,050	8,170	5,609	408.50
2010-06-28	8,500	8,730	8,160	8,510	3,700	425.50
2010-06-25	8,680	8,780	8,320	8,500	8,622	425
2010-06-24	9,000	9,100	8,900	8,980	4,351	449
2010-06-23	9,100	9,170	8,960	9,050	3,365	452.50
2010-06-22	8,990	9,340	8,850	9,280	5,722	464
2010-06-21	8,800	9,090	8,760	8,990	8,319	449.50
2010-06-18	8,820	9,460	8,620	9,100	22,314	455
2010-06-17	9,900	9,900	8,450	8,520	35,154	426
2010-06-16	10,200	10,340	9,870	10,030	9,856	501.50
2010-06-15	10,990	10,990	10,040	10,100	12,366	505
2010-06-14	10,630	11,090	10,630	11,010	2,825	550.50
2010-06-11	11,000	11,180	10,570	10,800	2,669	540
2010-06-10	10,130	10,600	10,130	10,500	1,848	525
2010-06-09	10,390	10,580	10,060	10,120	4,028	506
2010-06-08	10,400	10,940	10,130	10,200	7,364	510
2010-06-07	11,000	11,200	10,800	10,830	2,599	541.50
2010-06-04	11,750	11,900	11,550	11,730	2,494	586.50
2010-06-03	11,310	11,500	11,040	11,500	4,256	575
2010-06-02	11,150	11,640	10,970	10,970	6,405	548.50
2010-06-01	12,000	12,240	11,720	11,750	2,265	587.50
2010-05-31	12,250	12,700	12,100	12,230	3,213	611.50
2010-05-28	11,700	12,750	11,480	12,440	5,377	622
2010-05-27	10,300	11,250	10,070	11,250	3,175	562.50
2010-05-26	10,520	10,790	9,970	10,000	4,362	500
2010-05-25	11,300	11,410	10,210	10,420	3,734	521
2010-05-24	11,480	11,960	11,100	11,600	2,188	580
2010-05-21	10,230	11,410	10,200	11,000	5,002	550
2010-05-20	11,460	11,840	11,400	11,430	3,763	571.50
2010-05-19	11,250	12,280	11,200	12,060	3,513	603
2010-05-18	12,150	12,260	11,030	12,100	8,407	605
2010-05-17	13,260	13,350	12,000	12,300	7,852	615
2010-05-14	13,200	13,850	13,200	13,850	2,953	692.50
2010-05-13	14,100	14,230	13,610	14,040	4,412	702
2010-05-12	13,390	13,800	12,760	13,800	4,065	690
2010-05-11	14,700	14,700	13,350	13,390	4,390	669.50
2010-05-10	14,120	14,580	13,980	14,250	4,387	712.50
2010-05-07	13,100	14,300	13,080	14,200	14,503	710
2010-05-06	14,540	15,200	14,410	14,890	8,703	744.50
2010-04-30	15,510	15,880	14,890	15,220	12,625	761
2010-04-28	14,500	15,880	14,450	15,230	19,794	761.50
2010-04-27	15,730	15,730	14,930	15,500	13,987	775
2010-04-26	16,600	16,600	14,710	15,500	38,858	775
2010-04-23	13,400	13,600	13,150	13,600	6,433	680
2010-04-22	12,800	13,400	12,800	13,360	8,483	668
2010-04-21	12,600	12,950	12,550	12,920	3,921	646
2010-04-20	13,120	13,280	12,170	12,210	7,839	610.50
2010-04-19	12,780	13,000	12,500	12,900	7,095	645
2010-04-16	13,980	13,980	13,310	13,580	7,480	679
2010-04-15	14,500	14,500	13,900	14,080	7,365	704
2010-04-14	13,920	14,300	13,570	13,970	7,087	698.50
2010-04-13	14,350	14,350	13,670	13,920	8,254	696
2010-04-12	15,000	15,000	14,020	14,190	14,760	709.50
2010-04-09	14,000	14,800	13,840	14,060	34,394	703
2010-04-08	12,150	14,300	12,100	13,280	32,334	664
2010-04-07	11,700	11,990	11,500	11,730	3,872	586.50
2010-04-06	11,750	11,830	11,470	11,700	2,755	585
2010-04-05	11,480	11,600	11,260	11,450	3,180	572.50
2010-04-02	11,200	11,490	11,150	11,180	2,738	559
2010-04-01	11,360	11,660	10,800	11,100	4,991	555
2010-03-31	11,100	11,950	10,990	11,820	7,039	591
2010-03-30	10,710	10,710	10,320	10,640	4,424	532
2010-03-29	10,670	10,820	10,570	10,610	2,364	530.50
2010-03-26	10,840	10,970	10,570	10,760	3,601	538
2010-03-25	11,110	11,150	10,800	10,820	1,852	541
2010-03-24	11,600	11,620	11,120	11,330	970	566.50
2010-03-23	11,660	11,760	11,380	11,550	1,105	577.50
2010-03-19	11,510	11,900	11,280	11,620	1,630	581
2010-03-18	11,630	11,760	11,420	11,530	1,089	576.50
2010-03-17	11,800	11,990	11,610	11,680	1,252	584
2010-03-16	11,610	12,080	11,600	11,600	2,903	580
2010-03-15	11,600	11,680	11,400	11,660	1,305	583
2010-03-12	11,300	11,620	11,000	11,600	1,853	580
2010-03-11	10,790	11,830	10,710	11,300	2,423	565
2010-03-10	10,400	10,750	10,400	10,750	973	537.50
2010-03-09	10,770	10,780	10,310	10,420	986	521
2010-03-08	10,870	10,870	10,650	10,710	1,055	535.50
2010-03-05	10,600	10,710	10,430	10,580	676	529
2010-03-04	10,150	10,980	10,150	10,520	2,059	526
2010-03-03	10,090	10,450	10,050	10,390	571	519.50
2010-03-02	10,500	10,510	10,080	10,390	902	519.50
2010-03-01	9,770	10,250	9,770	10,200	1,209	510
2010-02-26	9,750	10,050	9,750	9,770	1,013	488.50
2010-02-25	10,050	10,200	9,710	9,770	1,924	488.50
2010-02-24	10,350	10,350	10,040	10,060	1,062	503
2010-02-23	10,160	10,350	10,100	10,350	712	517.50
2010-02-22	10,010	10,280	10,010	10,160	565	508
2010-02-19	10,400	10,450	9,910	9,950	1,193	497.50
2010-02-18	10,800	10,800	10,250	10,420	1,096	521
2010-02-17	10,300	10,690	10,200	10,690	1,922	534.50
2010-02-16	9,990	10,180	9,900	10,000	1,108	500
2010-02-15	9,900	10,480	9,900	10,000	1,465	500
2010-02-12	9,360	10,200	9,320	10,200	2,245	510
2010-02-10	9,360	9,650	9,300	9,500	1,457	475
2010-02-09	8,950	9,370	8,900	9,210	1,403	460.50
2010-02-08	9,280	9,480	8,980	9,030	3,702	451.50
2010-02-05	9,010	9,450	9,000	9,330	5,628	466.50
2010-02-04	10,000	10,080	9,480	9,600	5,393	480
2010-02-03	11,020	11,020	10,000	10,250	4,046	512.50
2010-02-02	10,780	11,090	10,600	10,670	3,550	533.50
2010-02-01	11,910	11,910	9,990	10,300	4,777	515
2010-01-29	11,990	11,990	11,700	11,800	1,823	590
2010-01-28	12,210	12,340	11,920	12,000	3,040	600
2010-01-27	11,660	12,100	11,660	11,910	2,855	595.50
2010-01-26	11,870	12,890	11,600	11,650	9,401	582.50
2010-01-25	11,540	11,860	11,450	11,570	4,163	578.50
2010-01-22	11,700	12,000	11,400	11,920	3,444	596
2010-01-21	11,490	11,800	11,310	11,800	1,183	590
2010-01-20	11,600	11,940	11,510	11,510	4,465	575.50
2010-01-19	11,700	11,780	11,300	11,490	1,826	574.50
2010-01-18	11,700	11,880	11,380	11,610	3,046	580.50
2010-01-15	12,100	12,200	11,700	11,800	6,315	590
2010-01-14	11,800	12,360	11,720	11,800	8,887	590
2010-01-13	11,700	11,980	11,500	11,500	3,420	575
2010-01-12	12,000	12,180	11,620	12,000	11,872	600
2010-01-08	11,000	11,290	10,590	11,200	3,072	560
2010-01-07	10,700	11,380	10,700	10,980	3,007	549
2010-01-06	10,710	10,920	10,300	10,680	2,893	534
2010-01-05	11,480	11,760	10,800	10,930	6,113	546.50
2010-01-04	10,530	11,650	10,530	11,430	3,294	571.50

分割・併合履歴： [2022-09-29]5株→1株 [2013-09-26]1株→100株 [2006-03-28]1株→2株 [2005-03-28]1株→2株 [2004-03-26]1株→10株 [2003-03-26]1株→2株 [2002-03-26]1株→2株

2024年11月
日	月	火	水	木	金	土
« 10月31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