8739 スパークス・グループ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	274	332	271	298	7,730,300	1,490
2013-12-27	270	272	261	266	1,715,500	1,330
2013-12-26	250	275	249	266	5,447,200	1,330
2013-12-25	221	250	221	244	2,936,900	1,220
2013-12-24	223	225	220	221	1,200,700	1,105
2013-12-20	221	222	219	222	668,500	1,110
2013-12-19	225	228	222	223	1,094,500	1,115
2013-12-18	218	224	218	221	554,300	1,105
2013-12-17	212	221	212	220	547,000	1,100
2013-12-16	226	226	211	214	870,600	1,070
2013-12-13	225	227	220	226	669,200	1,130
2013-12-12	211	225	211	225	814,300	1,125
2013-12-11	216	219	211	215	715,200	1,075
2013-12-10	222	224	218	221	517,200	1,105
2013-12-09	222	225	219	225	876,500	1,125
2013-12-06	220	222	216	219	575,000	1,095
2013-12-05	223	228	220	221	553,400	1,105
2013-12-04	222	229	220	226	631,400	1,130
2013-12-03	237	238	229	229	608,200	1,145
2013-12-02	221	235	221	235	886,900	1,175
2013-11-29	223	228	216	220	671,300	1,100
2013-11-28	224	226	219	222	509,100	1,110
2013-11-27	229	229	216	220	622,100	1,100
2013-11-26	231	231	224	230	624,900	1,150
2013-11-25	236	238	231	232	610,500	1,160
2013-11-22	245	245	231	238	889,700	1,190
2013-11-21	242	246	238	240	692,400	1,200
2013-11-20	249	252	240	243	1,421,100	1,215
2013-11-19	232	238	230	238	772,100	1,190
2013-11-18	244	245	235	235	1,589,700	1,175
2013-11-15	225	230	220	229	1,358,100	1,145
2013-11-14	205	220	204	215	690,400	1,075
2013-11-13	202	206	202	205	286,000	1,025
2013-11-12	199	205	197	204	294,100	1,020
2013-11-11	206	211	197	197	455,800	985
2013-11-08	202	208	200	208	253,400	1,040
2013-11-07	204	214	204	206	334,100	1,030
2013-11-06	198	217	198	207	767,800	1,035
2013-11-05	198	201	195	196	568,800	980
2013-11-01	202	207	190	195	1,335,800	975
2013-10-31	226	227	205	208	1,187,800	1,040
2013-10-30	239	241	215	216	1,011,400	1,080
2013-10-29	243	243	237	237	323,300	1,185
2013-10-28	241	243	239	243	498,400	1,215
2013-10-25	239	241	235	240	372,100	1,200
2013-10-24	236	241	235	241	371,000	1,205
2013-10-23	243	244	234	239	834,300	1,195
2013-10-22	240	243	237	243	450,700	1,215
2013-10-21	241	244	235	242	841,000	1,210
2013-10-18	236	238	233	237	281,600	1,185
2013-10-17	243	245	235	235	625,200	1,175
2013-10-16	238	242	236	237	342,400	1,185
2013-10-15	240	245	236	243	514,800	1,215
2013-10-11	245	247	237	242	610,400	1,210
2013-10-10	240	242	235	237	653,200	1,185
2013-10-09	223	239	223	232	594,500	1,160
2013-10-08	214	232	213	231	607,300	1,155
2013-10-07	240	240	220	222	683,300	1,110
2013-10-04	219	232	215	232	657,100	1,160
2013-10-03	213	232	212	226	1,079,600	1,130
2013-10-02	232	245	212	220	1,299,100	1,100
2013-10-01	256	258	229	240	1,192,300	1,200
2013-09-30	242	258	242	258	785,200	1,290
2013-09-27	247	260	240	253	1,537,300	1,265
2013-09-26	211	238	205	238	716,800	1,190
2013-09-25	22,910	22,950	21,100	22,250	9,175	1,112.50
2013-09-24	22,900	23,300	22,700	23,100	5,456	1,155
2013-09-20	23,390	23,400	22,100	23,400	10,039	1,170
2013-09-19	22,320	23,880	22,300	23,400	19,127	1,170
2013-09-18	21,260	21,820	21,080	21,820	11,468	1,091
2013-09-17	21,120	21,730	20,820	21,100	19,209	1,055
2013-09-13	18,900	19,840	18,700	19,720	8,518	986
2013-09-12	19,600	19,990	18,920	19,020	5,083	951
2013-09-11	18,750	20,780	18,100	19,400	19,325	970
2013-09-10	18,750	18,850	17,900	18,020	7,864	901
2013-09-09	18,500	18,750	17,520	18,750	14,135	937.50
2013-09-06	17,050	17,100	16,500	16,500	3,975	825
2013-09-05	17,900	17,900	16,910	17,010	6,247	850.50
2013-09-04	16,940	17,950	16,800	17,600	5,194	880
2013-09-03	17,470	17,680	16,900	17,070	6,103	853.50
2013-09-02	16,100	17,400	15,900	16,870	6,024	843.50
2013-08-30	15,920	16,280	15,750	16,100	3,379	805
2013-08-29	16,020	16,380	15,900	15,900	3,339	795
2013-08-28	16,200	16,390	15,950	16,100	7,210	805
2013-08-27	17,070	17,550	16,850	16,860	2,898	843
2013-08-26	17,400	17,600	17,080	17,300	2,319	865
2013-08-23	17,400	17,700	17,190	17,250	6,164	862.50
2013-08-22	16,590	17,090	16,150	16,600	3,341	830
2013-08-21	17,200	17,390	16,450	16,610	8,691	830.50
2013-08-20	18,360	18,500	17,290	17,300	5,354	865
2013-08-19	18,420	18,480	17,520	18,370	4,417	918.50
2013-08-16	17,580	18,100	17,310	18,100	3,560	905
2013-08-15	17,200	18,300	17,020	17,980	4,875	899
2013-08-14	19,300	19,300	17,730	17,950	7,156	897.50
2013-08-13	17,010	18,110	17,010	18,100	6,559	905
2013-08-12	18,480	18,500	16,910	17,050	9,506	852.50
2013-08-09	20,100	20,400	18,500	18,670	11,328	933.50
2013-08-08	19,470	21,700	19,130	19,400	20,766	970
2013-08-07	22,270	24,500	19,830	20,370	44,738	1,018.50
2013-08-06	20,060	22,500	20,010	22,500	85,638	1,125
2013-08-05	17,710	19,250	17,710	18,500	13,790	925
2013-08-02	16,790	18,290	16,790	17,710	13,801	885.50
2013-08-01	15,500	16,500	15,050	16,110	7,050	805.50
2013-07-31	16,350	16,590	15,800	15,800	3,624	790
2013-07-30	15,620	17,300	15,620	16,310	6,949	815.50
2013-07-29	16,700	17,000	15,850	15,960	7,920	798
2013-07-26	17,620	17,770	17,020	17,100	7,755	855
2013-07-25	18,500	19,300	17,840	18,020	6,267	901
2013-07-24	17,270	19,000	16,610	18,730	13,311	936.50
2013-07-23	17,700	18,010	17,350	17,610	4,061	880.50
2013-07-22	18,650	19,000	17,580	17,900	5,996	895
2013-07-19	19,000	19,000	17,750	18,300	10,117	915
2013-07-18	18,600	19,800	18,550	18,680	7,370	934
2013-07-17	19,020	19,080	18,100	18,450	5,684	922.50
2013-07-16	19,650	20,180	19,000	19,090	4,926	954.50
2013-07-12	20,900	20,900	19,180	19,300	8,394	965
2013-07-11	18,880	20,370	18,840	20,370	8,159	1,018.50
2013-07-10	21,270	21,270	19,100	19,780	11,152	989
2013-07-09	21,600	22,210	19,800	21,270	10,210	1,063.50
2013-07-08	22,000	23,500	20,400	21,200	17,789	1,060
2013-07-05	22,500	22,690	21,500	21,910	17,711	1,095.50
2013-07-04	19,010	22,190	19,010	21,490	17,236	1,074.50
2013-07-03	19,360	19,900	18,600	19,370	7,895	968.50
2013-07-02	19,200	20,120	18,680	19,520	10,085	976
2013-07-01	17,900	18,800	17,560	18,620	8,624	931
2013-06-28	17,390	18,340	16,520	17,960	17,088	898
2013-06-27	15,200	17,200	14,000	16,990	13,148	849.50
2013-06-26	18,000	18,150	14,500	14,650	20,806	732.50
2013-06-25	18,620	19,090	17,450	17,990	11,131	899.50
2013-06-24	20,240	21,100	19,300	19,420	9,316	971
2013-06-21	19,300	20,280	18,620	20,000	9,927	1,000
2013-06-20	21,000	21,260	20,010	20,100	13,561	1,005
2013-06-19	23,300	23,950	21,300	21,800	8,092	1,090
2013-06-18	22,700	23,160	22,260	22,860	5,748	1,143
2013-06-17	22,220	23,200	21,990	22,200	4,436	1,110
2013-06-14	24,960	24,960	23,000	23,200	5,405	1,160
2013-06-13	24,150	24,400	22,800	22,980	10,032	1,149
2013-06-12	23,000	25,080	22,100	25,010	10,343	1,250.50
2013-06-11	23,030	24,490	23,030	23,300	6,182	1,165
2013-06-10	23,470	23,850	22,010	23,520	11,846	1,176
2013-06-07	19,500	23,200	18,550	21,480	21,299	1,074
2013-06-06	27,000	28,590	23,400	23,400	19,444	1,170
2013-06-05	30,050	30,450	28,300	28,400	6,150	1,420
2013-06-04	28,710	30,600	28,710	30,600	6,067	1,530
2013-06-03	32,000	32,000	29,500	29,500	9,394	1,475
2013-05-31	29,700	32,450	28,570	32,000	12,525	1,600
2013-05-30	29,000	30,000	28,520	29,800	7,883	1,490
2013-05-29	30,600	31,200	29,970	30,900	7,458	1,545
2013-05-28	27,190	30,400	27,190	30,300	11,694	1,515
2013-05-27	26,500	28,570	26,300	28,180	7,515	1,409
2013-05-24	27,340	29,480	25,740	28,800	9,721	1,440
2013-05-23	28,860	30,700	26,500	27,100	11,909	1,355
2013-05-22	30,000	31,750	28,500	30,300	10,894	1,515
2013-05-21	31,550	32,800	30,950	31,000	11,926	1,550
2013-05-20	30,850	33,200	30,550	32,950	19,875	1,647.50
2013-05-17	27,000	31,050	26,500	30,200	22,719	1,510
2013-05-16	25,920	27,900	25,120	27,500	26,273	1,375
2013-05-15	27,770	28,800	26,220	26,220	26,743	1,311
2013-05-14	29,970	29,970	28,630	28,630	17,836	1,431.50
2013-05-13	32,500	32,500	28,470	29,980	33,734	1,499
2013-05-10	34,000	35,400	32,500	33,500	21,327	1,675
2013-05-09	33,800	34,700	33,300	33,450	12,942	1,672.50
2013-05-08	35,750	35,800	33,600	34,500	18,577	1,725
2013-05-07	35,000	35,750	34,500	35,600	28,150	1,780
2013-05-02	32,250	33,800	32,000	32,600	12,298	1,630
2013-05-01	31,950	35,200	31,800	32,500	31,719	1,625
2013-04-30	32,000	33,050	31,800	32,700	11,030	1,635
2013-04-26	33,100	33,800	32,100	33,000	11,686	1,650
2013-04-25	33,850	35,400	31,550	34,550	24,909	1,727.50
2013-04-24	37,700	39,000	34,750	35,000	27,757	1,750
2013-04-23	37,800	37,800	35,000	35,850	35,521	1,792.50
2013-04-22	33,500	37,500	32,200	37,500	49,033	1,875
2013-04-19	31,000	31,450	30,100	30,500	6,025	1,525
2013-04-18	31,600	32,500	31,000	31,000	14,186	1,550
2013-04-17	29,500	33,000	29,500	32,950	21,563	1,647.50
2013-04-16	26,320	30,800	25,600	29,500	21,150	1,475
2013-04-15	30,000	31,050	28,320	28,820	10,440	1,441
2013-04-12	32,000	32,000	30,550	31,200	9,532	1,560
2013-04-11	32,000	33,000	27,310	32,300	30,766	1,615
2013-04-10	31,600	36,000	29,750	29,900	32,052	1,495
2013-04-09	35,500	37,900	31,050	33,000	49,733	1,650
2013-04-08	32,300	32,700	31,700	32,700	30,802	1,635
2013-04-05	27,200	27,700	25,230	27,700	45,997	1,385
2013-04-04	20,590	22,750	19,650	22,700	47,268	1,135
2013-04-03	20,000	21,430	19,510	20,580	43,174	1,029
2013-04-02	16,000	19,790	15,500	19,250	33,028	962.50
2013-04-01	19,050	21,000	16,820	17,400	45,343	870
2013-03-29	16,560	17,980	15,910	17,930	22,172	896.50
2013-03-28	17,000	17,000	15,480	16,550	20,469	827.50
2013-03-27	14,660	16,850	14,510	16,380	40,518	819
2013-03-26	14,400	14,400	13,900	14,150	7,097	707.50
2013-03-25	14,600	14,900	14,400	14,590	9,503	729.50
2013-03-22	14,860	14,880	13,880	14,200	14,366	710
2013-03-21	13,990	15,100	13,990	14,560	27,718	728
2013-03-19	13,300	13,970	13,290	13,600	8,757	680
2013-03-18	13,000	13,770	12,840	13,290	9,042	664.50
2013-03-15	13,300	13,440	13,000	13,200	8,826	660
2013-03-14	13,000	13,400	12,770	13,270	11,614	663.50
2013-03-13	12,460	13,110	12,430	13,000	9,242	650
2013-03-12	13,270	13,280	12,760	12,930	6,813	646.50
2013-03-11	12,920	13,220	12,550	12,970	13,002	648.50
2013-03-08	13,800	13,830	12,710	12,810	22,896	640.50
2013-03-07	13,700	14,420	13,580	13,730	35,583	686.50
2013-03-06	13,480	13,660	13,110	13,390	13,258	669.50
2013-03-05	13,700	13,700	12,830	13,180	9,655	659
2013-03-04	13,700	13,940	13,250	13,530	18,104	676.50
2013-03-01	12,590	13,660	12,260	13,360	27,628	668
2013-02-28	12,180	12,400	11,930	12,300	8,598	615
2013-02-27	12,100	12,270	11,700	11,890	6,930	594.50
2013-02-26	12,200	12,640	11,620	11,800	16,294	590
2013-02-25	13,390	13,390	12,610	12,750	13,816	637.50
2013-02-22	12,000	12,290	11,710	12,240	8,453	612
2013-02-21	11,950	12,350	11,570	12,330	9,119	616.50
2013-02-20	11,560	12,300	11,340	12,030	14,623	601.50
2013-02-19	11,100	11,580	11,100	11,270	5,232	563.50
2013-02-18	11,490	11,790	11,010	11,600	10,315	580
2013-02-15	11,100	11,670	9,900	10,800	22,525	540
2013-02-14	11,400	12,380	11,100	11,470	14,644	573.50
2013-02-13	12,970	13,180	10,370	11,170	26,438	558.50
2013-02-12	14,340	14,380	13,000	13,270	13,173	663.50
2013-02-08	14,800	14,970	12,970	13,440	17,682	672
2013-02-07	12,600	14,800	12,300	14,510	30,036	725.50
2013-02-06	11,500	13,790	11,300	13,490	41,662	674.50
2013-02-05	11,600	12,680	10,270	10,790	25,928	539.50
2013-02-04	10,400	12,960	10,110	12,150	39,868	607.50
2013-02-01	10,360	10,360	9,870	10,120	6,944	506
2013-01-31	10,490	10,500	9,800	10,300	10,012	515
2013-01-30	9,420	10,340	9,420	10,200	14,044	510
2013-01-29	9,400	10,220	9,210	9,420	14,351	471
2013-01-28	9,400	10,060	9,120	9,540	17,429	477
2013-01-25	9,250	9,300	9,020	9,250	5,234	462.50
2013-01-24	9,280	9,280	8,900	8,960	10,132	448
2013-01-23	9,210	9,390	8,710	8,830	10,131	441.50
2013-01-22	9,500	9,700	9,260	9,500	7,927	475
2013-01-21	9,400	9,650	9,150	9,310	5,604	465.50
2013-01-18	9,840	9,870	9,410	9,470	5,810	473.50
2013-01-17	9,800	9,830	9,100	9,390	10,090	469.50
2013-01-16	10,310	10,310	9,600	9,850	14,083	492.50
2013-01-15	9,990	10,490	9,840	10,410	22,304	520.50
2013-01-11	9,150	9,590	9,000	9,420	9,950	471
2013-01-10	9,480	9,550	8,840	8,880	13,670	444
2013-01-09	9,120	9,660	9,030	9,400	16,063	470
2013-01-08	10,100	10,100	9,250	9,500	15,867	475
2013-01-07	10,900	10,900	9,600	10,180	20,265	509
2013-01-04	9,400	10,300	9,220	10,300	29,484	515

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05月
日	月	火	水	木	金	土
« 04月30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