8739 スパークス・グループ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	5,380	5,410	5,200	5,360	603	268
2011-12-29	4,965	5,450	4,965	5,350	2,179	267.50
2011-12-28	4,960	5,050	4,915	5,050	337	252.50
2011-12-27	4,910	5,010	4,820	4,960	951	248
2011-12-26	5,120	5,170	4,910	4,910	1,154	245.50
2011-12-22	5,290	5,290	4,930	4,950	2,509	247.50
2011-12-21	4,900	5,430	4,890	5,300	4,303	265
2011-12-20	4,800	4,950	4,670	4,835	810	241.75
2011-12-19	5,030	5,030	4,700	4,855	2,006	242.75
2011-12-16	5,200	5,230	4,920	5,030	1,988	251.50
2011-12-15	5,500	5,640	5,070	5,070	5,882	253.50
2011-12-14	5,610	5,720	5,550	5,640	1,505	282
2011-12-13	5,700	5,770	5,520	5,680	2,994	284
2011-12-12	5,160	5,980	5,110	5,780	12,578	289
2011-12-09	4,985	5,050	4,930	5,020	1,610	251
2011-12-08	5,160	5,300	5,000	5,020	1,872	251
2011-12-07	5,000	5,280	4,970	5,130	2,093	256.50
2011-12-06	5,240	5,240	4,930	5,140	3,260	257
2011-12-05	4,580	5,240	4,560	5,240	4,042	262
2011-12-02	4,570	4,570	4,405	4,535	3,329	226.75
2011-12-01	4,650	4,750	4,540	4,555	4,473	227.75
2011-11-30	4,550	4,600	4,450	4,520	456	226
2011-11-29	4,510	4,680	4,430	4,520	1,707	226
2011-11-28	4,220	4,480	4,220	4,310	728	215.50
2011-11-25	4,200	4,375	4,200	4,260	836	213
2011-11-24	4,400	4,440	4,250	4,350	1,511	217.50
2011-11-22	4,540	4,570	4,500	4,550	1,351	227.50
2011-11-21	4,615	4,620	4,510	4,550	554	227.50
2011-11-18	4,650	4,790	4,640	4,655	3,046	232.75
2011-11-17	4,500	4,750	4,500	4,640	633	232
2011-11-16	4,655	4,740	4,600	4,650	1,185	232.50
2011-11-15	4,700	4,840	4,550	4,585	861	229.25
2011-11-14	4,620	4,930	4,620	4,780	2,216	239
2011-11-11	5,080	5,110	4,720	4,880	1,995	244
2011-11-10	5,400	5,490	5,110	5,160	2,869	258
2011-11-09	5,540	5,800	5,400	5,590	1,277	279.50
2011-11-08	5,900	5,940	5,340	5,630	1,541	281.50
2011-11-07	6,000	6,070	5,830	5,960	1,251	298
2011-11-04	6,100	6,150	6,020	6,020	461	301
2011-11-02	6,020	6,090	6,010	6,090	609	304.50
2011-11-01	6,130	6,130	6,000	6,090	1,889	304.50
2011-10-31	6,230	6,340	6,120	6,220	1,019	311
2011-10-28	6,290	6,530	6,130	6,280	2,973	314
2011-10-27	6,180	6,230	6,080	6,150	1,186	307.50
2011-10-26	6,150	6,180	6,080	6,110	257	305.50
2011-10-25	6,450	6,530	6,060	6,210	2,435	310.50
2011-10-24	6,160	6,470	6,160	6,330	1,023	316.50
2011-10-21	6,110	6,240	6,110	6,150	409	307.50
2011-10-20	6,110	6,230	6,110	6,210	199	310.50
2011-10-19	6,300	6,360	6,060	6,190	394	309.50
2011-10-18	6,320	6,380	6,230	6,230	231	311.50
2011-10-17	6,410	6,500	6,330	6,330	664	316.50
2011-10-14	6,520	6,520	6,310	6,410	432	320.50
2011-10-13	6,360	6,550	6,360	6,450	1,352	322.50
2011-10-12	6,360	6,390	6,040	6,290	1,787	314.50
2011-10-11	6,540	6,630	6,350	6,450	1,284	322.50
2011-10-07	6,420	6,530	6,330	6,450	712	322.50
2011-10-06	6,320	6,520	6,320	6,410	1,933	320.50
2011-10-05	6,410	6,480	6,210	6,290	515	314.50
2011-10-04	6,410	6,540	6,260	6,380	1,338	319
2011-10-03	6,740	6,740	6,390	6,700	2,479	335
2011-09-30	6,800	6,870	6,700	6,840	905	342
2011-09-29	6,890	6,990	6,750	6,840	1,034	342
2011-09-28	7,000	7,000	6,760	6,920	392	346
2011-09-27	6,800	6,890	6,770	6,850	849	342.50
2011-09-26	7,200	7,200	6,750	6,770	1,754	338.50
2011-09-22	7,190	7,250	7,040	7,250	1,336	362.50
2011-09-21	7,260	7,430	7,140	7,290	952	364.50
2011-09-20	7,350	7,380	7,240	7,280	319	364
2011-09-16	7,440	7,450	7,260	7,450	425	372.50
2011-09-15	7,360	7,470	7,160	7,240	1,376	362
2011-09-14	7,500	7,700	7,340	7,350	1,368	367.50
2011-09-13	7,560	7,700	7,420	7,630	1,299	381.50
2011-09-12	7,520	7,650	7,250	7,260	1,344	363
2011-09-09	7,430	7,740	7,430	7,710	636	385.50
2011-09-08	7,430	7,640	7,430	7,580	650	379
2011-09-07	7,400	7,540	7,400	7,470	145	373.50
2011-09-06	7,700	7,700	7,350	7,370	598	368.50
2011-09-05	7,600	7,790	7,600	7,720	719	386
2011-09-02	7,600	7,950	7,600	7,820	722	391
2011-09-01	7,950	7,950	7,810	7,890	649	394.50
2011-08-31	7,800	7,970	7,710	7,950	1,655	397.50
2011-08-30	7,620	7,940	7,620	7,880	1,023	394
2011-08-29	7,700	7,750	7,620	7,740	763	387
2011-08-26	7,320	7,600	7,310	7,540	1,086	377
2011-08-25	7,360	7,460	7,150	7,450	1,300	372.50
2011-08-24	7,450	7,470	7,200	7,360	1,182	368
2011-08-23	7,190	7,330	7,190	7,320	749	366
2011-08-22	7,340	7,370	7,170	7,330	623	366.50
2011-08-19	7,540	7,600	7,320	7,340	486	367
2011-08-18	7,860	7,860	7,680	7,800	136	390
2011-08-17	7,650	7,890	7,650	7,890	633	394.50
2011-08-16	7,630	7,800	7,510	7,800	642	390
2011-08-15	7,500	7,630	7,500	7,630	370	381.50
2011-08-12	7,570	7,580	7,380	7,530	471	376.50
2011-08-11	7,210	7,450	7,130	7,380	950	369
2011-08-10	7,480	7,550	7,380	7,450	1,607	372.50
2011-08-09	7,480	7,530	7,250	7,330	5,469	366.50
2011-08-08	7,540	7,540	7,150	7,200	1,817	360
2011-08-05	7,250	7,500	7,250	7,330	3,396	366.50
2011-08-04	8,000	8,140	7,790	7,930	906	396.50
2011-08-03	8,150	8,150	7,860	7,980	1,711	399
2011-08-02	8,410	8,410	8,160	8,200	749	410
2011-08-01	8,300	8,480	8,230	8,460	912	423
2011-07-29	8,220	8,400	8,210	8,340	951	417
2011-07-28	8,250	8,370	8,250	8,350	749	417.50
2011-07-27	8,310	8,430	8,310	8,330	384	416.50
2011-07-26	8,300	8,540	8,300	8,520	584	426
2011-07-25	8,670	8,700	8,400	8,490	1,072	424.50
2011-07-22	8,280	8,970	8,150	8,670	3,730	433.50
2011-07-21	8,180	8,230	8,110	8,130	1,421	406.50
2011-07-20	8,280	8,380	8,180	8,270	720	413.50
2011-07-19	8,200	8,260	8,050	8,140	612	407
2011-07-15	8,570	8,570	8,180	8,280	869	414
2011-07-14	8,600	8,700	8,410	8,510	1,218	425.50
2011-07-13	8,160	8,510	8,160	8,510	774	425.50
2011-07-12	8,390	8,390	8,120	8,230	2,291	411.50
2011-07-11	8,720	8,900	8,450	8,500	1,474	425
2011-07-08	8,910	9,300	8,610	8,720	3,831	436
2011-07-07	8,750	8,980	8,510	8,660	2,145	433
2011-07-06	8,880	9,040	8,550	8,720	4,407	436
2011-07-05	8,400	9,150	8,400	9,080	11,204	454
2011-07-04	8,250	8,500	8,150	8,400	5,086	420
2011-07-01	8,130	8,130	8,020	8,100	2,063	405
2011-06-30	8,050	8,070	7,810	7,980	1,089	399
2011-06-29	7,650	7,990	7,650	7,910	2,448	395.50
2011-06-28	7,540	7,640	7,350	7,640	1,150	382
2011-06-27	7,700	7,700	7,400	7,500	478	375
2011-06-24	7,540	7,600	7,400	7,600	486	380
2011-06-23	7,650	7,690	7,410	7,570	1,012	378.50
2011-06-22	7,480	7,790	7,420	7,650	2,151	382.50
2011-06-21	7,380	7,420	7,200	7,400	1,387	370
2011-06-20	7,110	7,190	7,100	7,100	951	355
2011-06-17	7,200	7,220	7,100	7,160	1,031	358
2011-06-16	7,110	7,210	7,100	7,200	3,058	360
2011-06-15	7,380	7,590	7,320	7,500	1,292	375
2011-06-14	7,170	7,370	7,150	7,370	1,039	368.50
2011-06-13	7,280	7,330	7,210	7,230	902	361.50
2011-06-10	7,510	7,600	7,230	7,400	3,706	370
2011-06-09	7,730	7,780	7,480	7,680	941	384
2011-06-08	7,640	7,960	7,640	7,800	2,082	390
2011-06-07	7,510	7,680	7,460	7,640	1,383	382
2011-06-06	7,560	7,650	7,510	7,520	704	376
2011-06-03	7,560	7,690	7,540	7,550	791	377.50
2011-06-02	7,630	7,710	7,600	7,610	350	380.50
2011-06-01	7,890	7,900	7,650	7,720	864	386
2011-05-31	7,580	7,800	7,580	7,800	617	390
2011-05-30	7,700	7,700	7,500	7,580	1,042	379
2011-05-27	7,940	7,940	7,770	7,780	1,670	389
2011-05-26	7,760	7,970	7,750	7,940	1,168	397
2011-05-25	7,800	7,820	7,700	7,760	806	388
2011-05-24	7,600	7,780	7,600	7,680	727	384
2011-05-23	7,900	7,980	7,630	7,830	785	391.50
2011-05-20	7,840	7,900	7,820	7,900	646	395
2011-05-19	8,000	8,000	7,600	7,650	2,838	382.50
2011-05-18	7,920	8,090	7,920	7,930	1,936	396.50
2011-05-17	7,950	8,150	7,950	8,070	1,753	403.50
2011-05-16	8,060	8,260	7,900	7,900	2,383	395
2011-05-13	8,600	8,710	8,250	8,340	2,958	417
2011-05-12	8,920	9,000	8,700	8,880	1,320	444
2011-05-11	9,160	9,200	8,990	9,120	1,949	456
2011-05-10	9,050	9,150	8,980	9,120	1,028	456
2011-05-09	9,090	9,200	9,000	9,040	2,951	452
2011-05-06	8,940	9,060	8,820	9,020	2,346	451
2011-05-02	9,080	9,480	8,920	9,470	3,311	473.50
2011-04-28	8,510	9,020	8,510	9,020	3,418	451
2011-04-27	8,720	8,760	8,500	8,550	1,153	427.50
2011-04-26	8,890	8,900	8,550	8,800	3,352	440
2011-04-25	8,220	9,010	8,220	8,780	7,715	439
2011-04-22	8,050	8,310	8,030	8,190	3,113	409.50
2011-04-21	8,110	8,190	8,000	8,040	1,816	402
2011-04-20	8,000	8,060	7,950	8,030	887	401.50
2011-04-19	8,100	8,100	7,920	8,000	684	400
2011-04-18	8,000	8,030	7,990	8,000	830	400
2011-04-15	8,250	8,250	7,990	8,040	723	402
2011-04-14	8,010	8,200	8,000	8,180	1,183	409
2011-04-13	8,000	8,140	7,900	8,110	1,125	405.50
2011-04-12	8,110	8,200	7,900	7,910	3,097	395.50
2011-04-11	8,570	8,570	8,270	8,400	828	420
2011-04-08	8,020	8,270	7,950	8,270	1,954	413.50
2011-04-07	8,000	8,110	7,950	8,020	837	401
2011-04-06	7,900	8,170	7,900	8,050	3,003	402.50
2011-04-05	8,070	8,280	8,000	8,120	2,077	406
2011-04-04	8,250	8,400	7,920	7,920	6,925	396
2011-04-01	8,570	8,700	8,510	8,540	1,097	427
2011-03-31	9,000	9,000	8,600	8,870	1,376	443.50
2011-03-30	8,800	9,000	8,640	9,000	999	450
2011-03-29	8,300	8,990	8,200	8,990	2,526	449.50
2011-03-28	8,810	8,810	8,470	8,500	2,666	425
2011-03-25	8,800	9,110	8,800	8,940	1,565	447
2011-03-24	9,200	9,290	8,750	9,050	2,051	452.50
2011-03-23	9,390	9,490	9,090	9,290	2,304	464.50
2011-03-22	9,200	9,530	9,200	9,410	3,787	470.50
2011-03-18	8,420	8,950	8,300	8,820	6,600	441
2011-03-17	7,390	8,200	7,390	8,150	7,771	407.50
2011-03-16	8,490	8,490	7,400	7,990	10,874	399.50
2011-03-15	7,100	7,250	7,000	7,000	16,358	350
2011-03-14	9,140	9,450	8,480	8,500	23,741	425
2011-03-11	10,780	11,260	10,730	10,810	2,190	540.50
2011-03-10	11,800	11,860	11,210	11,250	2,965	562.50
2011-03-09	12,290	12,290	11,860	12,090	2,673	604.50
2011-03-08	12,110	12,350	12,000	12,290	3,396	614.50
2011-03-07	12,400	12,400	11,990	12,270	2,067	613.50
2011-03-04	12,290	12,290	12,000	12,270	5,262	613.50
2011-03-03	11,870	12,300	11,870	11,910	2,512	595.50
2011-03-02	11,580	12,160	11,570	11,850	2,409	592.50
2011-03-01	12,000	12,200	11,790	11,950	3,480	597.50
2011-02-28	11,500	11,990	11,420	11,790	2,677	589.50
2011-02-25	10,900	11,470	10,800	11,310	4,524	565.50
2011-02-24	11,500	11,720	11,000	11,190	6,691	559.50
2011-02-23	11,760	12,300	11,710	11,990	7,855	599.50
2011-02-22	12,800	12,850	11,960	12,360	7,384	618
2011-02-21	12,110	12,900	12,110	12,890	8,405	644.50
2011-02-18	12,170	12,180	11,900	12,090	2,625	604.50
2011-02-17	12,410	12,450	12,180	12,180	2,891	609
2011-02-16	12,200	12,390	12,040	12,180	2,660	609
2011-02-15	12,000	12,490	11,900	12,040	5,944	602
2011-02-14	11,800	12,430	11,430	12,130	8,858	606.50
2011-02-10	11,090	11,290	10,900	11,020	2,787	551
2011-02-09	11,210	11,240	11,010	11,120	3,341	556
2011-02-08	11,310	11,390	10,670	11,260	9,573	563
2011-02-07	11,900	12,320	11,110	11,890	9,758	594.50
2011-02-04	10,800	11,250	10,760	11,110	3,578	555.50
2011-02-03	10,990	11,030	10,650	10,790	3,308	539.50
2011-02-02	10,630	11,200	10,550	10,920	6,379	546
2011-02-01	10,030	10,360	10,030	10,330	1,857	516.50
2011-01-31	9,820	10,370	9,620	10,050	2,613	502.50
2011-01-28	10,410	10,410	10,060	10,180	1,069	509
2011-01-27	10,200	10,620	10,200	10,410	1,376	520.50
2011-01-26	10,700	10,700	10,260	10,380	2,140	519
2011-01-25	10,560	11,210	10,560	10,770	4,821	538.50
2011-01-24	9,810	10,550	9,800	10,550	4,936	527.50
2011-01-21	10,500	10,500	9,600	9,780	8,454	489
2011-01-20	10,950	10,950	10,400	10,450	5,762	522.50
2011-01-19	11,200	11,350	10,800	10,970	2,883	548.50
2011-01-18	11,400	11,480	11,000	11,210	5,476	560.50
2011-01-17	11,000	11,960	10,700	11,690	11,982	584.50
2011-01-14	10,560	11,200	10,520	10,700	7,118	535
2011-01-13	10,070	10,800	9,800	10,700	8,930	535
2011-01-12	10,000	10,240	9,910	9,920	3,163	496
2011-01-11	9,760	9,980	9,750	9,880	2,693	494
2011-01-07	9,860	9,930	9,630	9,720	3,072	486
2011-01-06	9,850	10,080	9,820	9,950	4,866	497.50
2011-01-05	9,460	9,980	9,410	9,850	2,598	492.50
2011-01-04	9,260	9,480	9,260	9,460	2,155	473

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