8739 スパークス・グループ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 292 | 295 | 290 | 290 | 330,300 | 1,450 |
| 2015-12-29 | 288 | 292 | 286 | 290 | 240,500 | 1,450 |
| 2015-12-28 | 278 | 295 | 278 | 291 | 757,100 | 1,455 |
| 2015-12-25 | 272 | 283 | 272 | 275 | 1,511,200 | 1,375 |
| 2015-12-24 | 288 | 293 | 277 | 277 | 1,313,800 | 1,385 |
| 2015-12-22 | 295 | 295 | 285 | 286 | 1,125,100 | 1,430 |
| 2015-12-21 | 291 | 300 | 288 | 297 | 797,400 | 1,485 |
| 2015-12-18 | 305 | 313 | 297 | 299 | 904,000 | 1,495 |
| 2015-12-17 | 312 | 315 | 307 | 309 | 755,500 | 1,545 |
| 2015-12-16 | 303 | 316 | 301 | 304 | 787,800 | 1,520 |
| 2015-12-15 | 298 | 305 | 290 | 294 | 1,058,700 | 1,470 |
| 2015-12-14 | 300 | 301 | 292 | 298 | 1,222,800 | 1,490 |
| 2015-12-11 | 313 | 316 | 307 | 308 | 1,050,900 | 1,540 |
| 2015-12-10 | 323 | 324 | 311 | 311 | 1,519,400 | 1,555 |
| 2015-12-09 | 333 | 336 | 328 | 329 | 723,300 | 1,645 |
| 2015-12-08 | 341 | 345 | 333 | 339 | 987,700 | 1,695 |
| 2015-12-07 | 335 | 345 | 335 | 345 | 1,012,800 | 1,725 |
| 2015-12-04 | 330 | 334 | 329 | 331 | 944,000 | 1,655 |
| 2015-12-03 | 337 | 342 | 334 | 340 | 856,900 | 1,700 |
| 2015-12-02 | 342 | 343 | 332 | 338 | 858,500 | 1,690 |
| 2015-12-01 | 339 | 348 | 338 | 344 | 820,900 | 1,720 |
| 2015-11-30 | 350 | 350 | 337 | 339 | 1,130,400 | 1,695 |
| 2015-11-27 | 340 | 348 | 334 | 347 | 2,153,300 | 1,735 |
| 2015-11-26 | 330 | 339 | 328 | 339 | 1,405,000 | 1,695 |
| 2015-11-25 | 324 | 333 | 323 | 325 | 727,300 | 1,625 |
| 2015-11-24 | 325 | 328 | 322 | 325 | 430,300 | 1,625 |
| 2015-11-20 | 327 | 330 | 323 | 325 | 621,100 | 1,625 |
| 2015-11-19 | 325 | 335 | 321 | 332 | 1,607,600 | 1,660 |
| 2015-11-18 | 329 | 329 | 320 | 320 | 388,300 | 1,600 |
| 2015-11-17 | 329 | 330 | 322 | 327 | 537,100 | 1,635 |
| 2015-11-16 | 308 | 326 | 308 | 320 | 632,900 | 1,600 |
| 2015-11-13 | 320 | 332 | 318 | 328 | 562,900 | 1,640 |
| 2015-11-12 | 329 | 332 | 323 | 323 | 753,800 | 1,615 |
| 2015-11-11 | 330 | 337 | 327 | 333 | 742,300 | 1,665 |
| 2015-11-10 | 336 | 344 | 331 | 331 | 1,442,800 | 1,655 |
| 2015-11-09 | 337 | 343 | 332 | 340 | 1,442,200 | 1,700 |
| 2015-11-06 | 311 | 335 | 309 | 328 | 1,382,300 | 1,640 |
| 2015-11-05 | 333 | 344 | 311 | 313 | 2,178,000 | 1,565 |
| 2015-11-04 | 339 | 345 | 325 | 327 | 1,815,400 | 1,635 |
| 2015-11-02 | 348 | 352 | 337 | 343 | 4,425,400 | 1,715 |
| 2015-10-30 | 337 | 342 | 312 | 328 | 2,450,100 | 1,640 |
| 2015-10-29 | 327 | 340 | 327 | 340 | 2,826,400 | 1,700 |
| 2015-10-28 | 332 | 335 | 320 | 328 | 2,484,500 | 1,640 |
| 2015-10-27 | 310 | 333 | 309 | 330 | 3,833,900 | 1,650 |
| 2015-10-26 | 302 | 313 | 299 | 306 | 1,583,000 | 1,530 |
| 2015-10-23 | 300 | 306 | 294 | 297 | 944,500 | 1,485 |
| 2015-10-22 | 285 | 295 | 285 | 293 | 576,800 | 1,465 |
| 2015-10-21 | 284 | 293 | 283 | 290 | 434,900 | 1,450 |
| 2015-10-20 | 286 | 293 | 284 | 287 | 359,800 | 1,435 |
| 2015-10-19 | 289 | 291 | 282 | 285 | 706,600 | 1,425 |
| 2015-10-16 | 294 | 298 | 291 | 292 | 613,500 | 1,460 |
| 2015-10-15 | 284 | 295 | 280 | 290 | 709,800 | 1,450 |
| 2015-10-14 | 300 | 304 | 287 | 291 | 1,024,800 | 1,455 |
| 2015-10-13 | 299 | 304 | 297 | 304 | 534,600 | 1,520 |
| 2015-10-09 | 303 | 305 | 296 | 300 | 813,300 | 1,500 |
| 2015-10-08 | 311 | 317 | 301 | 303 | 1,101,900 | 1,515 |
| 2015-10-07 | 305 | 316 | 299 | 311 | 1,228,600 | 1,555 |
| 2015-10-06 | 309 | 320 | 305 | 305 | 1,298,400 | 1,525 |
| 2015-10-05 | 309 | 310 | 301 | 306 | 592,000 | 1,530 |
| 2015-10-02 | 293 | 302 | 290 | 302 | 557,600 | 1,510 |
| 2015-10-01 | 294 | 303 | 287 | 300 | 861,800 | 1,500 |
| 2015-09-30 | 285 | 293 | 280 | 288 | 578,800 | 1,440 |
| 2015-09-29 | 288 | 290 | 277 | 277 | 903,000 | 1,385 |
| 2015-09-28 | 297 | 305 | 291 | 296 | 768,300 | 1,480 |
| 2015-09-25 | 285 | 293 | 278 | 289 | 1,151,100 | 1,445 |
| 2015-09-24 | 291 | 295 | 287 | 287 | 683,000 | 1,435 |
| 2015-09-18 | 303 | 310 | 297 | 299 | 787,900 | 1,495 |
| 2015-09-17 | 297 | 308 | 295 | 304 | 1,126,100 | 1,520 |
| 2015-09-16 | 301 | 303 | 292 | 292 | 885,800 | 1,460 |
| 2015-09-15 | 308 | 314 | 301 | 301 | 982,900 | 1,505 |
| 2015-09-14 | 326 | 326 | 301 | 306 | 1,338,600 | 1,530 |
| 2015-09-11 | 310 | 330 | 310 | 324 | 2,104,200 | 1,620 |
| 2015-09-10 | 293 | 312 | 292 | 310 | 1,187,200 | 1,550 |
| 2015-09-09 | 307 | 312 | 296 | 308 | 2,909,800 | 1,540 |
| 2015-09-08 | 302 | 313 | 281 | 283 | 2,403,300 | 1,415 |
| 2015-09-07 | 299 | 306 | 287 | 294 | 2,496,200 | 1,470 |
| 2015-09-04 | 333 | 334 | 297 | 304 | 3,751,300 | 1,520 |
| 2015-09-03 | 350 | 353 | 333 | 335 | 1,769,100 | 1,675 |
| 2015-09-02 | 330 | 356 | 326 | 341 | 3,215,100 | 1,705 |
| 2015-09-01 | 364 | 370 | 339 | 342 | 2,838,100 | 1,710 |
| 2015-08-31 | 358 | 374 | 346 | 369 | 3,843,000 | 1,845 |
| 2015-08-28 | 349 | 353 | 339 | 353 | 2,356,500 | 1,765 |
| 2015-08-27 | 355 | 359 | 327 | 334 | 2,805,400 | 1,670 |
| 2015-08-26 | 328 | 341 | 315 | 339 | 2,668,300 | 1,695 |
| 2015-08-25 | 295 | 345 | 280 | 306 | 5,933,200 | 1,530 |
| 2015-08-24 | 351 | 364 | 314 | 316 | 5,912,700 | 1,580 |
| 2015-08-21 | 369 | 391 | 365 | 368 | 5,386,000 | 1,840 |
| 2015-08-20 | 389 | 418 | 382 | 396 | 7,625,400 | 1,980 |
| 2015-08-19 | 400 | 401 | 380 | 389 | 2,599,900 | 1,945 |
| 2015-08-18 | 370 | 401 | 364 | 396 | 4,178,900 | 1,980 |
| 2015-08-17 | 387 | 387 | 372 | 374 | 1,341,600 | 1,870 |
| 2015-08-14 | 380 | 386 | 368 | 383 | 2,454,300 | 1,915 |
| 2015-08-13 | 385 | 393 | 372 | 380 | 2,072,100 | 1,900 |
| 2015-08-12 | 384 | 401 | 377 | 381 | 2,947,400 | 1,905 |
| 2015-08-11 | 400 | 415 | 387 | 394 | 4,708,500 | 1,970 |
| 2015-08-10 | 388 | 402 | 355 | 400 | 6,979,900 | 2,000 |
| 2015-08-07 | 394 | 404 | 389 | 395 | 4,331,200 | 1,975 |
| 2015-08-06 | 405 | 428 | 382 | 400 | 17,767,200 | 2,000 |
| 2015-08-05 | 436 | 459 | 398 | 400 | 24,496,400 | 2,000 |
| 2015-08-04 | 390 | 439 | 368 | 436 | 29,096,500 | 2,180 |
| 2015-08-03 | 393 | 427 | 376 | 382 | 26,187,000 | 1,910 |
| 2015-07-31 | 375 | 381 | 356 | 370 | 11,164,800 | 1,850 |
| 2015-07-30 | 339 | 397 | 336 | 383 | 43,571,600 | 1,915 |
| 2015-07-29 | 328 | 332 | 311 | 321 | 5,470,100 | 1,605 |
| 2015-07-28 | 293 | 320 | 288 | 317 | 4,970,900 | 1,585 |
| 2015-07-27 | 311 | 329 | 297 | 299 | 7,508,000 | 1,495 |
| 2015-07-24 | 310 | 319 | 300 | 313 | 6,076,100 | 1,565 |
| 2015-07-23 | 289 | 317 | 285 | 312 | 16,737,300 | 1,560 |
| 2015-07-22 | 262 | 295 | 262 | 274 | 5,831,900 | 1,370 |
| 2015-07-21 | 260 | 265 | 257 | 263 | 1,008,800 | 1,315 |
| 2015-07-17 | 260 | 261 | 256 | 256 | 412,800 | 1,280 |
| 2015-07-16 | 257 | 259 | 253 | 259 | 535,100 | 1,295 |
| 2015-07-15 | 257 | 258 | 251 | 256 | 922,900 | 1,280 |
| 2015-07-14 | 250 | 258 | 249 | 256 | 1,864,300 | 1,280 |
| 2015-07-13 | 241 | 245 | 240 | 243 | 654,900 | 1,215 |
| 2015-07-10 | 237 | 241 | 234 | 237 | 954,400 | 1,185 |
| 2015-07-09 | 241 | 242 | 226 | 238 | 2,843,100 | 1,190 |
| 2015-07-08 | 268 | 268 | 239 | 245 | 2,794,800 | 1,225 |
| 2015-07-07 | 273 | 275 | 268 | 271 | 574,200 | 1,355 |
| 2015-07-06 | 274 | 277 | 261 | 268 | 973,000 | 1,340 |
| 2015-07-03 | 278 | 283 | 276 | 280 | 999,500 | 1,400 |
| 2015-07-02 | 279 | 292 | 277 | 280 | 4,362,700 | 1,400 |
| 2015-07-01 | 258 | 276 | 258 | 274 | 2,329,100 | 1,370 |
| 2015-06-30 | 253 | 257 | 251 | 257 | 1,084,000 | 1,285 |
| 2015-06-29 | 254 | 267 | 251 | 251 | 2,317,000 | 1,255 |
| 2015-06-26 | 257 | 272 | 253 | 270 | 2,290,700 | 1,350 |
| 2015-06-25 | 252 | 258 | 251 | 257 | 1,116,200 | 1,285 |
| 2015-06-24 | 252 | 255 | 251 | 253 | 760,900 | 1,265 |
| 2015-06-23 | 247 | 253 | 247 | 251 | 921,200 | 1,255 |
| 2015-06-22 | 241 | 247 | 241 | 245 | 535,600 | 1,225 |
| 2015-06-19 | 244 | 247 | 241 | 241 | 1,719,500 | 1,205 |
| 2015-06-18 | 246 | 246 | 240 | 241 | 619,300 | 1,205 |
| 2015-06-17 | 247 | 248 | 246 | 248 | 256,400 | 1,240 |
| 2015-06-16 | 248 | 249 | 245 | 247 | 539,000 | 1,235 |
| 2015-06-15 | 247 | 252 | 245 | 250 | 585,000 | 1,250 |
| 2015-06-12 | 244 | 250 | 244 | 247 | 578,900 | 1,235 |
| 2015-06-11 | 244 | 246 | 242 | 244 | 318,100 | 1,220 |
| 2015-06-10 | 241 | 246 | 240 | 242 | 396,000 | 1,210 |
| 2015-06-09 | 249 | 249 | 242 | 242 | 502,600 | 1,210 |
| 2015-06-08 | 252 | 252 | 249 | 250 | 213,000 | 1,250 |
| 2015-06-05 | 251 | 252 | 247 | 251 | 432,500 | 1,255 |
| 2015-06-04 | 247 | 255 | 247 | 252 | 588,100 | 1,260 |
| 2015-06-03 | 245 | 248 | 243 | 245 | 397,800 | 1,225 |
| 2015-06-02 | 250 | 251 | 244 | 245 | 525,500 | 1,225 |
| 2015-06-01 | 250 | 252 | 248 | 249 | 467,700 | 1,245 |
| 2015-05-29 | 250 | 251 | 245 | 249 | 738,900 | 1,245 |
| 2015-05-28 | 254 | 256 | 250 | 251 | 444,900 | 1,255 |
| 2015-05-27 | 255 | 256 | 252 | 252 | 395,900 | 1,260 |
| 2015-05-26 | 260 | 260 | 253 | 255 | 583,900 | 1,275 |
| 2015-05-25 | 257 | 262 | 255 | 260 | 1,067,100 | 1,300 |
| 2015-05-22 | 253 | 257 | 250 | 256 | 706,200 | 1,280 |
| 2015-05-21 | 257 | 261 | 250 | 252 | 1,104,600 | 1,260 |
| 2015-05-20 | 246 | 255 | 246 | 254 | 1,197,800 | 1,270 |
| 2015-05-19 | 241 | 245 | 241 | 244 | 509,000 | 1,220 |
| 2015-05-18 | 241 | 243 | 238 | 241 | 507,100 | 1,205 |
| 2015-05-15 | 245 | 246 | 239 | 240 | 507,600 | 1,200 |
| 2015-05-14 | 238 | 245 | 237 | 243 | 708,500 | 1,215 |
| 2015-05-13 | 237 | 241 | 235 | 237 | 331,400 | 1,185 |
| 2015-05-12 | 240 | 242 | 234 | 239 | 531,200 | 1,195 |
| 2015-05-11 | 243 | 246 | 239 | 241 | 588,500 | 1,205 |
| 2015-05-08 | 237 | 243 | 236 | 240 | 509,200 | 1,200 |
| 2015-05-07 | 235 | 238 | 230 | 234 | 883,500 | 1,170 |
| 2015-05-01 | 247 | 248 | 236 | 240 | 1,447,100 | 1,200 |
| 2015-04-30 | 254 | 256 | 247 | 247 | 1,255,900 | 1,235 |
| 2015-04-28 | 265 | 273 | 257 | 261 | 1,238,600 | 1,305 |
| 2015-04-27 | 273 | 276 | 262 | 265 | 1,217,000 | 1,325 |
| 2015-04-24 | 283 | 286 | 271 | 274 | 1,936,100 | 1,370 |
| 2015-04-23 | 274 | 283 | 266 | 283 | 3,431,000 | 1,415 |
| 2015-04-22 | 260 | 274 | 259 | 267 | 3,013,300 | 1,335 |
| 2015-04-21 | 256 | 260 | 254 | 260 | 749,100 | 1,300 |
| 2015-04-20 | 258 | 264 | 253 | 254 | 2,072,200 | 1,270 |
| 2015-04-17 | 251 | 267 | 251 | 266 | 3,565,800 | 1,330 |
| 2015-04-16 | 250 | 255 | 247 | 252 | 1,250,400 | 1,260 |
| 2015-04-15 | 258 | 259 | 250 | 250 | 1,285,000 | 1,250 |
| 2015-04-14 | 269 | 272 | 253 | 260 | 3,981,700 | 1,300 |
| 2015-04-13 | 238 | 263 | 237 | 262 | 5,911,100 | 1,310 |
| 2015-04-10 | 240 | 242 | 234 | 237 | 1,213,400 | 1,185 |
| 2015-04-09 | 236 | 243 | 234 | 240 | 2,397,500 | 1,200 |
| 2015-04-08 | 226 | 236 | 225 | 233 | 2,828,300 | 1,165 |
| 2015-04-07 | 222 | 225 | 221 | 225 | 587,500 | 1,125 |
| 2015-04-06 | 220 | 222 | 220 | 222 | 291,000 | 1,110 |
| 2015-04-03 | 220 | 221 | 217 | 221 | 204,600 | 1,105 |
| 2015-04-02 | 216 | 222 | 216 | 221 | 353,200 | 1,105 |
| 2015-04-01 | 217 | 219 | 215 | 216 | 235,400 | 1,080 |
| 2015-03-31 | 222 | 223 | 216 | 218 | 233,300 | 1,090 |
| 2015-03-30 | 215 | 222 | 215 | 221 | 393,100 | 1,105 |
| 2015-03-27 | 222 | 224 | 201 | 218 | 849,500 | 1,090 |
| 2015-03-26 | 224 | 224 | 219 | 219 | 709,200 | 1,095 |
| 2015-03-25 | 221 | 227 | 221 | 227 | 559,300 | 1,135 |
| 2015-03-24 | 224 | 226 | 222 | 223 | 576,500 | 1,115 |
| 2015-03-23 | 224 | 230 | 223 | 226 | 980,500 | 1,130 |
| 2015-03-20 | 218 | 224 | 217 | 224 | 594,500 | 1,120 |
| 2015-03-19 | 222 | 223 | 218 | 220 | 308,700 | 1,100 |
| 2015-03-18 | 222 | 222 | 215 | 221 | 533,400 | 1,105 |
| 2015-03-17 | 220 | 223 | 219 | 222 | 609,900 | 1,110 |
| 2015-03-16 | 221 | 223 | 216 | 217 | 403,200 | 1,085 |
| 2015-03-13 | 220 | 223 | 216 | 222 | 1,558,100 | 1,110 |
| 2015-03-12 | 218 | 218 | 214 | 218 | 302,000 | 1,090 |
| 2015-03-11 | 207 | 219 | 204 | 217 | 1,019,500 | 1,085 |
| 2015-03-10 | 215 | 216 | 208 | 209 | 673,300 | 1,045 |
| 2015-03-09 | 219 | 219 | 214 | 216 | 787,200 | 1,080 |
| 2015-03-06 | 213 | 216 | 211 | 215 | 586,200 | 1,075 |
| 2015-03-05 | 210 | 213 | 209 | 211 | 196,600 | 1,055 |
| 2015-03-04 | 209 | 212 | 205 | 209 | 529,100 | 1,045 |
| 2015-03-03 | 219 | 219 | 208 | 210 | 847,700 | 1,050 |
| 2015-03-02 | 212 | 214 | 209 | 211 | 465,800 | 1,055 |
| 2015-02-27 | 213 | 214 | 208 | 210 | 333,200 | 1,050 |
| 2015-02-26 | 216 | 216 | 209 | 212 | 605,000 | 1,060 |
| 2015-02-25 | 213 | 215 | 210 | 215 | 570,000 | 1,075 |
| 2015-02-24 | 210 | 215 | 207 | 213 | 515,700 | 1,065 |
| 2015-02-23 | 214 | 219 | 211 | 211 | 867,700 | 1,055 |
| 2015-02-20 | 214 | 215 | 210 | 212 | 464,200 | 1,060 |
| 2015-02-19 | 211 | 215 | 209 | 214 | 1,245,400 | 1,070 |
| 2015-02-18 | 207 | 210 | 207 | 209 | 359,200 | 1,045 |
| 2015-02-17 | 201 | 210 | 201 | 206 | 970,100 | 1,030 |
| 2015-02-16 | 197 | 204 | 196 | 203 | 1,011,400 | 1,015 |
| 2015-02-13 | 197 | 197 | 194 | 195 | 246,900 | 975 |
| 2015-02-12 | 196 | 197 | 194 | 195 | 455,900 | 975 |
| 2015-02-10 | 194 | 195 | 192 | 193 | 215,100 | 965 |
| 2015-02-09 | 194 | 195 | 193 | 193 | 193,100 | 965 |
| 2015-02-06 | 191 | 195 | 190 | 194 | 346,700 | 970 |
| 2015-02-05 | 193 | 194 | 190 | 192 | 306,000 | 960 |
| 2015-02-04 | 195 | 196 | 193 | 194 | 428,200 | 970 |
| 2015-02-03 | 195 | 196 | 189 | 193 | 737,900 | 965 |
| 2015-02-02 | 196 | 198 | 193 | 193 | 1,342,700 | 965 |
| 2015-01-30 | 204 | 206 | 203 | 206 | 409,200 | 1,030 |
| 2015-01-29 | 204 | 207 | 202 | 203 | 496,500 | 1,015 |
| 2015-01-28 | 204 | 206 | 203 | 205 | 295,000 | 1,025 |
| 2015-01-27 | 206 | 208 | 204 | 207 | 568,600 | 1,035 |
| 2015-01-26 | 200 | 205 | 200 | 203 | 506,500 | 1,015 |
| 2015-01-23 | 201 | 204 | 199 | 200 | 314,500 | 1,000 |
| 2015-01-22 | 199 | 200 | 197 | 198 | 134,500 | 990 |
| 2015-01-21 | 200 | 201 | 197 | 197 | 321,200 | 985 |
| 2015-01-20 | 194 | 203 | 193 | 202 | 718,100 | 1,010 |
| 2015-01-19 | 196 | 196 | 190 | 192 | 262,900 | 960 |
| 2015-01-16 | 190 | 192 | 186 | 191 | 459,600 | 955 |
| 2015-01-15 | 190 | 195 | 189 | 193 | 448,100 | 965 |
| 2015-01-14 | 193 | 194 | 190 | 191 | 413,400 | 955 |
| 2015-01-13 | 192 | 194 | 190 | 194 | 547,300 | 970 |
| 2015-01-09 | 200 | 202 | 196 | 197 | 438,100 | 985 |
| 2015-01-08 | 203 | 203 | 199 | 199 | 394,700 | 995 |
| 2015-01-07 | 196 | 200 | 196 | 199 | 499,600 | 995 |
| 2015-01-06 | 200 | 202 | 197 | 198 | 704,500 | 990 |
| 2015-01-05 | 204 | 209 | 202 | 205 | 510,300 | 1,025 |
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
