8739 スパークス・グループ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	226	231	225	227	377,400	1,135
2016-12-29	230	231	224	229	448,500	1,145
2016-12-28	231	234	230	231	388,000	1,155
2016-12-27	232	235	228	230	810,000	1,150
2016-12-26	236	246	232	233	1,226,700	1,165
2016-12-22	238	240	235	236	429,700	1,180
2016-12-21	247	248	239	241	382,400	1,205
2016-12-20	246	250	243	245	276,200	1,225
2016-12-19	247	249	243	247	479,400	1,235
2016-12-16	255	255	249	252	540,800	1,260
2016-12-15	258	260	251	253	478,900	1,265
2016-12-14	255	258	252	256	375,400	1,280
2016-12-13	253	261	251	258	470,200	1,290
2016-12-12	267	270	253	261	1,335,600	1,305
2016-12-09	245	259	243	259	1,127,200	1,295
2016-12-08	255	259	239	244	1,275,200	1,220
2016-12-07	243	252	240	252	1,056,800	1,260
2016-12-06	229	237	227	237	700,300	1,185
2016-12-05	229	229	225	225	189,600	1,125
2016-12-02	229	230	224	229	400,800	1,145
2016-12-01	231	234	227	229	602,800	1,145
2016-11-30	220	227	218	226	573,300	1,130
2016-11-29	218	220	216	218	199,600	1,090
2016-11-28	216	221	216	221	243,500	1,105
2016-11-25	224	225	218	218	351,900	1,090
2016-11-24	224	227	223	226	523,400	1,130
2016-11-22	224	224	218	220	385,500	1,100
2016-11-21	227	228	224	224	410,000	1,120
2016-11-18	214	223	214	223	1,200,800	1,115
2016-11-17	210	212	207	212	414,300	1,060
2016-11-16	213	215	211	214	604,000	1,070
2016-11-15	213	213	207	211	605,000	1,055
2016-11-14	203	213	199	211	1,128,400	1,055
2016-11-11	195	204	194	202	1,234,300	1,010
2016-11-10	188	194	186	194	624,700	970
2016-11-09	193	196	165	177	745,400	885
2016-11-08	194	195	189	192	333,900	960
2016-11-07	191	194	191	192	163,300	960
2016-11-04	192	192	188	190	207,500	950
2016-11-02	199	199	190	194	434,900	970
2016-11-01	202	206	200	202	401,400	1,010
2016-10-31	200	203	195	201	420,300	1,005
2016-10-28	200	205	198	202	842,700	1,010
2016-10-27	195	200	194	198	453,600	990
2016-10-26	195	199	192	197	655,200	985
2016-10-25	199	202	197	198	439,200	990
2016-10-24	200	205	192	200	1,082,700	1,000
2016-10-21	189	199	186	198	915,500	990
2016-10-20	181	186	180	186	325,300	930
2016-10-19	181	183	180	181	61,000	905
2016-10-17	184	184	181	183	199,300	915
2016-10-13	182	183	179	183	183,200	915
2016-10-12	184	184	181	182	151,700	910
2016-10-11	184	185	182	184	162,500	920
2016-10-07	183	183	182	183	85,500	915
2016-10-06	182	185	181	183	216,500	915
2016-10-05	180	181	179	180	249,400	900
2016-10-04	178	180	177	179	217,000	895
2016-10-03	180	183	179	179	177,300	895
2016-09-30	179	181	178	180	195,400	900
2016-09-29	179	181	178	179	217,600	895
2016-09-28	175	179	175	178	107,900	890
2016-09-27	177	178	175	176	200,000	880
2016-09-26	179	181	178	180	283,600	900
2016-09-23	175	179	175	177	132,300	885
2016-09-21	172	178	172	178	226,900	890
2016-09-20	175	176	173	173	131,900	865
2016-09-16	173	176	172	175	88,900	875
2016-09-15	173	174	172	173	210,700	865
2016-09-14	175	176	173	173	105,400	865
2016-09-13	176	178	175	175	49,300	875
2016-09-12	176	178	173	176	268,800	880
2016-09-09	177	182	177	180	179,600	900
2016-09-08	178	181	177	179	319,100	895
2016-09-07	181	183	180	182	103,000	910
2016-09-06	183	185	182	184	121,400	920
2016-09-05	185	187	181	182	427,300	910
2016-09-02	181	182	179	181	167,000	905
2016-09-01	179	184	179	182	395,600	910
2016-08-31	178	183	177	179	417,600	895
2016-08-30	176	178	175	178	244,000	890
2016-08-29	173	177	172	175	293,500	875
2016-08-26	174	175	171	171	117,400	855
2016-08-25	173	178	173	174	96,400	870
2016-08-24	174	175	172	174	81,100	870
2016-08-23	171	175	171	171	159,900	855
2016-08-22	172	172	169	171	142,600	855
2016-08-19	172	174	171	172	107,100	860
2016-08-18	171	173	170	170	170,900	850
2016-08-17	171	174	171	173	171,800	865
2016-08-16	175	175	171	172	221,700	860
2016-08-15	176	180	173	175	241,200	875
2016-08-12	175	180	174	178	186,500	890
2016-08-10	176	180	176	176	174,700	880
2016-08-09	180	181	175	179	288,700	895
2016-08-08	181	181	176	178	222,900	890
2016-08-05	178	178	175	177	117,200	885
2016-08-04	172	177	169	176	534,500	880
2016-08-03	174	176	172	172	373,300	860
2016-08-02	178	182	178	178	252,500	890
2016-08-01	182	184	177	180	318,200	900
2016-07-29	183	185	178	185	557,400	925
2016-07-28	185	187	181	185	552,500	925
2016-07-27	191	199	189	193	686,200	965
2016-07-26	192	193	187	188	425,700	940
2016-07-25	194	200	192	192	470,500	960
2016-07-22	196	198	195	196	169,700	980
2016-07-21	195	205	195	200	633,900	1,000
2016-07-20	202	202	193	194	270,500	970
2016-07-19	200	200	191	197	446,200	985
2016-07-15	195	202	194	197	633,400	985
2016-07-14	195	196	188	193	457,400	965
2016-07-13	194	196	190	195	815,500	975
2016-07-12	185	190	184	189	737,900	945
2016-07-11	172	184	169	182	1,321,100	910
2016-07-08	173	175	166	169	803,400	845
2016-07-07	175	177	171	173	294,200	865
2016-07-06	177	184	174	175	775,400	875
2016-07-05	187	187	182	182	428,200	910
2016-07-04	185	189	184	187	304,200	935
2016-07-01	185	187	183	186	364,100	930
2016-06-30	193	193	180	182	1,199,400	910
2016-06-29	174	183	173	178	488,000	890
2016-06-28	168	174	167	172	978,200	860
2016-06-27	175	178	168	170	1,004,900	850
2016-06-24	195	196	167	170	1,526,100	850
2016-06-23	191	193	187	192	347,100	960
2016-06-22	195	195	189	191	264,400	955
2016-06-21	191	195	190	193	471,100	965
2016-06-20	185	195	185	195	341,100	975
2016-06-17	185	188	182	184	600,600	920
2016-06-16	193	193	181	182	765,600	910
2016-06-15	192	196	189	194	361,800	970
2016-06-14	199	201	189	191	715,700	955
2016-06-13	210	210	201	201	637,700	1,005
2016-06-10	213	215	210	212	332,500	1,060
2016-06-09	216	218	213	214	431,400	1,070
2016-06-08	217	220	214	218	553,900	1,090
2016-06-07	212	219	212	217	555,900	1,085
2016-06-06	211	213	207	212	499,400	1,060
2016-06-03	216	219	215	215	391,900	1,075
2016-06-02	222	222	215	217	720,300	1,085
2016-06-01	222	224	219	221	358,100	1,105
2016-05-31	225	225	221	224	671,100	1,120
2016-05-30	224	226	222	224	275,800	1,120
2016-05-27	222	225	222	222	316,100	1,110
2016-05-26	229	232	221	223	1,437,400	1,115
2016-05-25	226	229	225	229	597,800	1,145
2016-05-24	226	226	222	225	261,600	1,125
2016-05-23	224	227	221	227	468,900	1,135
2016-05-20	226	227	223	226	306,900	1,130
2016-05-19	220	227	219	226	515,400	1,130
2016-05-18	215	222	213	220	791,800	1,100
2016-05-17	206	216	206	215	258,300	1,075
2016-05-16	213	216	206	207	350,800	1,035
2016-05-13	219	219	214	214	426,900	1,070
2016-05-12	223	223	219	220	302,600	1,100
2016-05-11	226	227	222	222	464,100	1,110
2016-05-10	222	225	221	224	598,600	1,120
2016-05-09	231	231	223	225	547,400	1,125
2016-05-06	230	231	219	225	1,380,000	1,125
2016-05-02	206	218	205	214	941,500	1,070
2016-04-28	228	229	217	218	1,401,600	1,090
2016-04-27	231	232	225	231	410,800	1,155
2016-04-26	240	240	216	229	1,225,600	1,145
2016-04-25	243	247	238	242	1,914,800	1,210
2016-04-22	231	235	227	235	1,115,700	1,175
2016-04-21	233	234	230	233	1,009,700	1,165
2016-04-20	233	234	227	227	921,400	1,135
2016-04-19	221	230	221	230	903,400	1,150
2016-04-18	220	222	215	215	840,400	1,075
2016-04-15	224	230	224	229	653,100	1,145
2016-04-14	233	234	227	230	1,079,400	1,150
2016-04-13	222	231	222	229	1,786,700	1,145
2016-04-12	213	218	213	215	805,800	1,075
2016-04-11	211	212	206	212	683,300	1,060
2016-04-08	199	211	199	210	934,500	1,050
2016-04-07	201	207	201	205	445,800	1,025
2016-04-06	200	208	196	205	680,800	1,025
2016-04-05	211	212	199	202	1,287,100	1,010
2016-04-04	216	218	211	215	727,600	1,075
2016-04-01	228	230	217	219	1,327,800	1,095
2016-03-31	235	235	226	228	1,060,500	1,140
2016-03-30	236	240	230	232	1,480,100	1,160
2016-03-29	226	229	222	226	762,700	1,130
2016-03-28	230	234	227	227	588,200	1,135
2016-03-25	227	231	225	229	684,600	1,145
2016-03-24	221	239	218	227	4,249,700	1,135
2016-03-23	217	220	213	218	462,400	1,090
2016-03-22	220	225	217	217	923,600	1,085
2016-03-18	223	223	216	217	512,800	1,085
2016-03-17	224	229	219	220	735,500	1,100
2016-03-16	223	227	222	223	493,400	1,115
2016-03-15	227	230	225	225	603,500	1,125
2016-03-14	225	230	225	227	793,400	1,135
2016-03-11	214	222	214	222	542,100	1,110
2016-03-10	217	220	213	218	1,036,500	1,090
2016-03-09	222	222	216	217	480,900	1,085
2016-03-08	230	231	223	225	894,300	1,125
2016-03-07	234	235	230	232	529,900	1,160
2016-03-04	226	232	223	232	1,060,000	1,160
2016-03-03	224	228	220	226	1,333,400	1,130
2016-03-02	215	227	213	222	1,524,400	1,110
2016-03-01	207	210	204	210	467,500	1,050
2016-02-29	209	217	206	209	905,100	1,045
2016-02-26	210	213	205	205	652,000	1,025
2016-02-25	200	209	200	209	559,900	1,045
2016-02-24	199	205	197	199	760,500	995
2016-02-23	215	216	204	204	988,600	1,020
2016-02-22	210	215	206	213	539,300	1,065
2016-02-19	205	212	204	212	602,200	1,060
2016-02-18	216	216	209	210	778,500	1,050
2016-02-17	201	218	201	206	1,105,200	1,030
2016-02-16	198	218	197	208	1,804,900	1,040
2016-02-15	204	208	189	200	1,553,400	1,000
2016-02-12	182	186	172	174	2,974,200	870
2016-02-10	212	215	194	201	1,798,000	1,005
2016-02-09	219	222	209	211	1,553,300	1,055
2016-02-08	227	238	223	234	1,055,100	1,170
2016-02-05	240	241	223	230	1,922,100	1,150
2016-02-04	256	259	245	248	1,838,500	1,240
2016-02-03	255	260	248	258	1,385,700	1,290
2016-02-02	280	284	269	270	1,811,900	1,350
2016-02-01	268	294	259	285	6,292,700	1,425
2016-01-29	234	248	228	244	2,181,700	1,220
2016-01-28	233	242	231	231	679,400	1,155
2016-01-27	232	236	229	234	525,200	1,170
2016-01-26	224	230	224	227	806,200	1,135
2016-01-25	233	237	227	236	706,400	1,180
2016-01-22	220	231	217	231	1,654,700	1,155
2016-01-21	214	230	206	207	2,118,100	1,035
2016-01-20	238	240	219	222	1,345,700	1,110
2016-01-19	237	241	233	238	674,300	1,190
2016-01-18	235	244	234	238	1,277,300	1,190
2016-01-15	272	272	250	253	833,300	1,265
2016-01-14	248	268	243	267	1,240,600	1,335
2016-01-13	250	271	250	268	929,700	1,340
2016-01-12	262	266	240	246	1,013,000	1,230
2016-01-08	263	275	262	267	943,700	1,335
2016-01-07	268	276	261	262	1,056,800	1,310
2016-01-06	285	285	270	273	960,300	1,365
2016-01-05	281	286	275	282	624,200	1,410
2016-01-04	290	295	283	285	683,900	1,425

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