8739 スパークス・グループ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	208	210	205	206	469,000	1,030
2014-12-29	213	214	205	210	612,500	1,050
2014-12-26	204	212	204	212	540,100	1,060
2014-12-25	208	209	202	202	972,900	1,010
2014-12-24	216	217	211	211	677,500	1,055
2014-12-22	216	217	210	213	798,800	1,065
2014-12-19	211	233	209	216	2,873,000	1,080
2014-12-18	207	210	206	206	494,100	1,030
2014-12-17	197	204	197	200	855,700	1,000
2014-12-16	199	203	194	197	1,676,700	985
2014-12-15	212	215	205	206	613,200	1,030
2014-12-12	216	220	213	216	664,700	1,080
2014-12-11	211	215	204	215	650,600	1,075
2014-12-10	220	225	210	215	1,372,900	1,075
2014-12-09	232	233	220	223	1,552,600	1,115
2014-12-08	238	244	235	237	2,214,900	1,185
2014-12-05	232	235	230	233	660,000	1,165
2014-12-04	233	238	231	234	1,629,700	1,170
2014-12-03	232	238	228	229	2,313,000	1,145
2014-12-02	223	228	223	227	607,700	1,135
2014-12-01	224	226	222	225	424,800	1,125
2014-11-28	221	226	219	224	556,200	1,120
2014-11-27	225	226	220	220	756,400	1,100
2014-11-26	226	228	225	226	173,500	1,130
2014-11-25	229	230	225	226	434,700	1,130
2014-11-21	227	231	221	226	1,019,400	1,130
2014-11-20	238	238	228	230	1,089,700	1,150
2014-11-19	228	237	228	237	1,263,700	1,185
2014-11-18	221	228	221	227	813,100	1,135
2014-11-17	228	228	221	221	591,000	1,105
2014-11-14	222	226	220	225	679,800	1,125
2014-11-13	225	226	220	221	687,900	1,105
2014-11-12	226	232	223	224	1,159,500	1,120
2014-11-11	226	228	222	225	476,400	1,125
2014-11-10	228	229	224	227	479,700	1,135
2014-11-07	226	231	225	227	549,600	1,135
2014-11-06	233	236	223	224	1,247,400	1,120
2014-11-05	236	238	230	233	1,307,600	1,165
2014-11-04	250	250	229	238	4,419,900	1,190
2014-10-31	189	222	187	215	2,029,800	1,075
2014-10-30	192	192	187	188	379,000	940
2014-10-29	190	194	189	191	393,100	955
2014-10-28	191	192	187	188	526,900	940
2014-10-27	196	196	190	192	242,300	960
2014-10-24	197	197	190	192	322,500	960
2014-10-23	192	195	190	194	218,100	970
2014-10-22	196	196	191	193	244,300	965
2014-10-21	195	196	188	190	304,400	950
2014-10-20	187	197	186	192	755,800	960
2014-10-17	183	184	176	179	443,700	895
2014-10-16	181	186	179	180	630,500	900
2014-10-15	183	187	183	187	389,400	935
2014-10-14	184	186	181	182	568,300	910
2014-10-10	188	193	187	188	752,800	940
2014-10-09	203	203	191	195	1,031,600	975
2014-10-08	197	203	197	201	542,700	1,005
2014-10-07	208	211	200	203	595,100	1,015
2014-10-06	208	212	206	211	319,400	1,055
2014-10-03	202	206	201	203	333,800	1,015
2014-10-02	196	206	195	201	860,400	1,005
2014-10-01	216	218	202	203	1,170,000	1,015
2014-09-30	221	221	217	217	724,100	1,085
2014-09-29	223	227	222	223	432,100	1,115
2014-09-26	217	222	216	221	633,700	1,105
2014-09-25	226	228	222	223	519,500	1,115
2014-09-24	225	228	223	223	701,400	1,115
2014-09-22	236	237	229	231	535,300	1,155
2014-09-19	233	236	231	233	753,100	1,165
2014-09-18	229	233	228	229	630,000	1,145
2014-09-17	229	234	226	226	839,700	1,130
2014-09-16	234	237	232	234	434,600	1,170
2014-09-12	241	242	234	236	1,018,700	1,180
2014-09-11	233	244	232	243	3,057,700	1,215
2014-09-10	225	227	222	225	756,400	1,125
2014-09-09	229	233	227	231	552,700	1,155
2014-09-08	228	232	226	228	445,000	1,140
2014-09-05	228	231	224	226	778,100	1,130
2014-09-04	234	235	224	225	974,600	1,125
2014-09-03	240	243	233	234	1,450,900	1,170
2014-09-02	223	236	222	234	1,080,300	1,170
2014-09-01	221	225	219	223	352,700	1,115
2014-08-29	218	222	218	220	520,800	1,100
2014-08-28	226	227	220	223	468,000	1,115
2014-08-27	233	235	221	225	925,400	1,125
2014-08-26	223	250	223	229	3,200,500	1,145
2014-08-25	217	221	216	220	310,200	1,100
2014-08-22	220	223	216	219	715,100	1,095
2014-08-21	210	220	210	219	973,300	1,095
2014-08-20	213	216	210	210	483,600	1,050
2014-08-19	214	215	211	212	362,900	1,060
2014-08-18	214	215	210	211	484,400	1,055
2014-08-15	210	215	204	214	785,200	1,070
2014-08-14	203	208	203	205	420,500	1,025
2014-08-13	198	203	197	203	471,800	1,015
2014-08-12	201	207	200	201	585,800	1,005
2014-08-11	200	203	200	202	417,400	1,010
2014-08-08	201	201	194	197	664,600	985
2014-08-07	197	203	194	202	986,800	1,010
2014-08-06	200	208	195	198	2,046,900	990
2014-08-05	217	223	208	211	1,018,400	1,055
2014-08-04	222	226	216	217	1,087,900	1,085
2014-08-01	222	231	220	226	795,400	1,130
2014-07-31	244	247	230	232	1,177,500	1,160
2014-07-30	255	255	246	247	572,100	1,235
2014-07-29	244	257	243	256	914,300	1,280
2014-07-28	235	245	235	242	614,700	1,210
2014-07-25	237	245	236	243	391,200	1,215
2014-07-24	235	244	234	237	334,800	1,185
2014-07-23	241	243	234	234	311,100	1,170
2014-07-22	238	245	238	241	298,800	1,205
2014-07-18	233	242	233	236	595,200	1,180
2014-07-17	250	253	240	244	828,700	1,220
2014-07-16	260	262	249	252	650,800	1,260
2014-07-15	265	266	260	264	515,900	1,320
2014-07-14	250	264	250	260	447,900	1,300
2014-07-11	245	254	243	253	618,500	1,265
2014-07-10	264	264	251	252	733,500	1,260
2014-07-09	261	264	256	264	785,100	1,320
2014-07-08	265	270	261	269	942,100	1,345
2014-07-07	274	285	271	271	1,633,500	1,355
2014-07-04	272	285	266	274	3,328,600	1,370
2014-07-03	270	276	259	268	3,275,200	1,340
2014-07-02	260	260	253	256	1,453,600	1,280
2014-07-01	239	258	238	252	2,226,300	1,260
2014-06-30	231	241	229	235	794,300	1,175
2014-06-27	238	242	226	231	1,613,900	1,155
2014-06-26	247	259	239	241	1,724,400	1,205
2014-06-25	259	265	249	249	1,374,000	1,245
2014-06-24	249	270	237	266	2,929,800	1,330
2014-06-23	264	274	247	247	3,427,400	1,235
2014-06-20	244	244	232	244	1,799,400	1,220
2014-06-19	238	243	233	241	1,397,900	1,205
2014-06-18	223	233	221	233	1,047,500	1,165
2014-06-17	225	227	221	223	483,600	1,115
2014-06-16	230	230	218	226	1,052,200	1,130
2014-06-13	204	223	203	223	1,419,500	1,115
2014-06-12	204	207	203	207	599,800	1,035
2014-06-11	206	210	198	210	1,107,800	1,050
2014-06-10	224	224	206	209	1,322,800	1,045
2014-06-09	219	225	219	222	1,013,000	1,110
2014-06-06	215	215	211	214	649,500	1,070
2014-06-05	215	215	209	211	768,500	1,055
2014-06-04	210	217	207	212	1,376,600	1,060
2014-06-03	200	209	198	206	1,872,800	1,030
2014-06-02	194	196	191	195	717,100	975
2014-05-30	194	197	188	189	793,200	945
2014-05-29	188	192	186	191	757,200	955
2014-05-28	186	188	181	188	551,300	940
2014-05-27	184	189	183	186	850,400	930
2014-05-26	179	184	178	184	597,500	920
2014-05-23	173	178	172	174	316,000	870
2014-05-22	174	176	172	173	416,200	865
2014-05-21	168	171	168	169	207,000	845
2014-05-20	172	173	168	171	300,600	855
2014-05-19	179	179	169	170	454,000	850
2014-05-16	175	178	175	178	202,600	890
2014-05-15	177	182	177	180	187,700	900
2014-05-14	177	185	172	179	542,800	895
2014-05-13	171	183	171	182	1,059,600	910
2014-05-12	179	182	168	168	807,200	840
2014-05-09	182	183	178	180	355,000	900
2014-05-08	185	185	180	182	394,900	910
2014-05-07	185	187	183	183	382,400	915
2014-05-02	187	193	185	188	553,500	940
2014-05-01	182	188	182	186	542,400	930
2014-04-30	190	190	182	183	679,600	915
2014-04-28	187	191	185	188	447,900	940
2014-04-25	189	194	187	189	485,700	945
2014-04-24	191	191	188	189	229,300	945
2014-04-23	191	193	189	190	284,700	950
2014-04-22	195	198	189	189	386,700	945
2014-04-21	200	207	194	195	433,200	975
2014-04-18	197	204	197	201	503,000	1,005
2014-04-17	193	201	193	195	557,400	975
2014-04-16	189	193	188	191	464,000	955
2014-04-15	192	193	187	187	307,400	935
2014-04-14	191	196	187	187	396,400	935
2014-04-11	186	195	185	191	537,600	955
2014-04-10	201	202	192	193	379,400	965
2014-04-09	192	200	192	195	306,300	975
2014-04-08	195	200	192	196	802,100	980
2014-04-07	206	207	202	202	403,000	1,010
2014-04-04	208	212	207	212	252,900	1,060
2014-04-03	216	218	210	210	462,600	1,050
2014-04-02	210	216	207	212	1,008,300	1,060
2014-04-01	210	210	204	206	337,800	1,030
2014-03-31	208	210	202	205	453,400	1,025
2014-03-28	189	202	189	202	588,800	1,010
2014-03-27	184	189	179	188	514,500	940
2014-03-26	189	191	186	187	309,600	935
2014-03-25	190	196	187	188	555,600	940
2014-03-24	189	199	189	194	555,400	970
2014-03-20	201	202	188	190	1,011,700	950
2014-03-19	206	207	199	200	476,000	1,000
2014-03-18	205	206	202	203	377,400	1,015
2014-03-17	202	205	195	198	521,300	990
2014-03-14	204	207	201	205	796,000	1,025
2014-03-13	211	216	210	210	348,800	1,050
2014-03-12	215	217	211	213	694,100	1,065
2014-03-11	223	227	217	219	500,100	1,095
2014-03-10	227	230	223	223	337,300	1,115
2014-03-07	233	236	223	226	639,400	1,130
2014-03-06	224	233	221	228	882,000	1,140
2014-03-05	219	225	218	224	667,600	1,120
2014-03-04	204	216	201	215	888,700	1,075
2014-03-03	218	219	209	210	1,112,500	1,050
2014-02-28	222	223	218	219	750,300	1,095
2014-02-27	225	229	220	222	840,200	1,110
2014-02-26	227	229	223	228	383,700	1,140
2014-02-25	230	232	226	228	817,100	1,140
2014-02-24	231	236	222	225	1,492,100	1,125
2014-02-21	227	232	225	228	1,081,700	1,140
2014-02-20	234	235	224	225	866,300	1,125
2014-02-19	241	246	237	237	692,300	1,185
2014-02-18	232	247	226	247	1,279,400	1,235
2014-02-17	229	238	221	232	945,700	1,160
2014-02-14	227	233	222	223	1,027,900	1,115
2014-02-13	241	243	229	231	1,120,300	1,155
2014-02-12	250	256	243	245	1,604,600	1,225
2014-02-10	244	244	236	240	1,027,600	1,200
2014-02-07	249	250	240	243	1,187,100	1,215
2014-02-06	244	244	233	239	908,000	1,195
2014-02-05	240	247	229	237	1,788,300	1,185
2014-02-04	222	237	216	226	3,397,100	1,130
2014-02-03	281	284	249	254	2,750,100	1,270
2014-01-31	302	305	284	289	1,390,900	1,445
2014-01-30	300	305	294	296	871,500	1,480
2014-01-29	305	315	300	310	761,400	1,550
2014-01-28	294	305	291	291	1,204,300	1,455
2014-01-27	288	298	286	291	1,786,300	1,455
2014-01-24	315	318	303	312	1,475,700	1,560
2014-01-23	323	343	316	323	2,347,700	1,615
2014-01-22	316	323	315	319	735,000	1,595
2014-01-21	325	326	317	318	759,800	1,590
2014-01-20	326	326	317	324	731,500	1,620
2014-01-17	311	327	311	320	1,072,200	1,600
2014-01-16	336	336	312	318	1,913,100	1,590
2014-01-15	336	340	326	331	1,137,000	1,655
2014-01-14	301	332	294	326	2,317,100	1,630
2014-01-10	341	348	325	340	1,610,500	1,700
2014-01-09	342	347	335	345	1,743,100	1,725
2014-01-08	325	346	324	346	2,971,400	1,730
2014-01-07	320	329	308	321	2,303,800	1,605
2014-01-06	310	330	303	324	3,816,700	1,620

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