8739 スパークス・グループ(株) の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-30 | 1,663 | 1,692 | 1,663 | 1,673 | 21,000 | 1,673 |
| 2022-12-29 | 1,611 | 1,671 | 1,611 | 1,663 | 79,200 | 1,663 |
| 2022-12-28 | 1,641 | 1,642 | 1,608 | 1,635 | 71,200 | 1,635 |
| 2022-12-27 | 1,647 | 1,669 | 1,647 | 1,651 | 46,500 | 1,651 |
| 2022-12-26 | 1,660 | 1,673 | 1,626 | 1,647 | 49,800 | 1,647 |
| 2022-12-23 | 1,705 | 1,705 | 1,673 | 1,676 | 44,100 | 1,676 |
| 2022-12-22 | 1,690 | 1,717 | 1,680 | 1,707 | 45,200 | 1,707 |
| 2022-12-21 | 1,670 | 1,697 | 1,650 | 1,675 | 54,000 | 1,675 |
| 2022-12-20 | 1,730 | 1,734 | 1,666 | 1,678 | 84,100 | 1,678 |
| 2022-12-19 | 1,719 | 1,742 | 1,719 | 1,730 | 47,400 | 1,730 |
| 2022-12-16 | 1,727 | 1,739 | 1,709 | 1,737 | 76,400 | 1,737 |
| 2022-12-15 | 1,732 | 1,742 | 1,704 | 1,732 | 29,600 | 1,732 |
| 2022-12-14 | 1,712 | 1,736 | 1,705 | 1,732 | 59,400 | 1,732 |
| 2022-12-13 | 1,706 | 1,714 | 1,697 | 1,701 | 41,400 | 1,701 |
| 2022-12-12 | 1,688 | 1,711 | 1,686 | 1,693 | 36,500 | 1,693 |
| 2022-12-09 | 1,673 | 1,698 | 1,660 | 1,690 | 36,900 | 1,690 |
| 2022-12-08 | 1,660 | 1,673 | 1,654 | 1,673 | 34,000 | 1,673 |
| 2022-12-07 | 1,664 | 1,682 | 1,650 | 1,660 | 45,100 | 1,660 |
| 2022-12-06 | 1,659 | 1,681 | 1,650 | 1,668 | 38,600 | 1,668 |
| 2022-12-05 | 1,699 | 1,703 | 1,670 | 1,694 | 39,600 | 1,694 |
| 2022-12-02 | 1,690 | 1,711 | 1,677 | 1,698 | 52,300 | 1,698 |
| 2022-12-01 | 1,708 | 1,708 | 1,690 | 1,691 | 42,300 | 1,691 |
| 2022-11-30 | 1,727 | 1,775 | 1,701 | 1,707 | 71,700 | 1,707 |
| 2022-11-29 | 1,718 | 1,736 | 1,709 | 1,728 | 34,100 | 1,728 |
| 2022-11-28 | 1,750 | 1,763 | 1,730 | 1,730 | 45,000 | 1,730 |
| 2022-11-25 | 1,725 | 1,749 | 1,714 | 1,743 | 71,900 | 1,743 |
| 2022-11-24 | 1,680 | 1,728 | 1,643 | 1,714 | 147,100 | 1,714 |
| 2022-11-22 | 1,644 | 1,674 | 1,637 | 1,664 | 61,500 | 1,664 |
| 2022-11-21 | 1,641 | 1,653 | 1,639 | 1,645 | 31,200 | 1,645 |
| 2022-11-18 | 1,680 | 1,687 | 1,636 | 1,641 | 48,200 | 1,641 |
| 2022-11-17 | 1,671 | 1,693 | 1,670 | 1,672 | 59,800 | 1,672 |
| 2022-11-16 | 1,658 | 1,679 | 1,652 | 1,670 | 47,700 | 1,670 |
| 2022-11-15 | 1,640 | 1,666 | 1,614 | 1,658 | 60,700 | 1,658 |
| 2022-11-14 | 1,629 | 1,668 | 1,624 | 1,650 | 89,600 | 1,650 |
| 2022-11-11 | 1,585 | 1,648 | 1,585 | 1,645 | 163,000 | 1,645 |
| 2022-11-10 | 1,573 | 1,583 | 1,566 | 1,572 | 32,000 | 1,572 |
| 2022-11-09 | 1,580 | 1,590 | 1,563 | 1,588 | 73,600 | 1,588 |
| 2022-11-08 | 1,572 | 1,585 | 1,558 | 1,558 | 58,300 | 1,558 |
| 2022-11-07 | 1,541 | 1,578 | 1,537 | 1,578 | 82,900 | 1,578 |
| 2022-11-04 | 1,517 | 1,556 | 1,517 | 1,541 | 49,700 | 1,541 |
| 2022-11-02 | 1,547 | 1,578 | 1,540 | 1,557 | 77,400 | 1,557 |
| 2022-11-01 | 1,531 | 1,571 | 1,497 | 1,563 | 157,200 | 1,563 |
| 2022-10-31 | 1,470 | 1,510 | 1,465 | 1,502 | 95,100 | 1,502 |
| 2022-10-28 | 1,435 | 1,492 | 1,421 | 1,468 | 252,800 | 1,468 |
| 2022-10-27 | 1,437 | 1,447 | 1,405 | 1,441 | 88,300 | 1,441 |
| 2022-10-26 | 1,421 | 1,455 | 1,393 | 1,444 | 112,600 | 1,444 |
| 2022-10-25 | 1,364 | 1,413 | 1,362 | 1,408 | 62,300 | 1,408 |
| 2022-10-24 | 1,361 | 1,388 | 1,353 | 1,353 | 52,100 | 1,353 |
| 2022-10-21 | 1,351 | 1,364 | 1,348 | 1,349 | 20,500 | 1,349 |
| 2022-10-20 | 1,356 | 1,361 | 1,347 | 1,356 | 36,100 | 1,356 |
| 2022-10-19 | 1,395 | 1,395 | 1,364 | 1,366 | 26,900 | 1,366 |
| 2022-10-18 | 1,395 | 1,397 | 1,373 | 1,393 | 31,100 | 1,393 |
| 2022-10-17 | 1,395 | 1,396 | 1,371 | 1,376 | 24,200 | 1,376 |
| 2022-10-14 | 1,401 | 1,422 | 1,396 | 1,411 | 69,900 | 1,411 |
| 2022-10-13 | 1,393 | 1,398 | 1,362 | 1,362 | 50,900 | 1,362 |
| 2022-10-12 | 1,360 | 1,391 | 1,360 | 1,385 | 43,200 | 1,385 |
| 2022-10-11 | 1,400 | 1,400 | 1,361 | 1,365 | 71,300 | 1,365 |
| 2022-10-07 | 1,385 | 1,419 | 1,380 | 1,417 | 41,500 | 1,417 |
| 2022-10-06 | 1,411 | 1,432 | 1,411 | 1,411 | 51,600 | 1,411 |
| 2022-10-05 | 1,400 | 1,421 | 1,385 | 1,406 | 64,400 | 1,406 |
| 2022-10-04 | 1,330 | 1,396 | 1,320 | 1,379 | 76,900 | 1,379 |
| 2022-10-03 | 1,311 | 1,339 | 1,298 | 1,300 | 42,600 | 1,300 |
| 2022-09-30 | 1,320 | 1,363 | 1,320 | 1,334 | 52,000 | 1,334 |
| 2022-09-29 | 1,378 | 1,378 | 1,347 | 1,350 | 38,900 | 1,350 |
| 2022-09-28 | 259 | 267 | 259 | 266 | 654,800 | 1,330 |
| 2022-09-27 | 265 | 276 | 265 | 269 | 324,500 | 1,345 |
| 2022-09-26 | 288 | 288 | 273 | 273 | 442,000 | 1,365 |
| 2022-09-22 | 293 | 296 | 290 | 294 | 193,500 | 1,470 |
| 2022-09-21 | 299 | 301 | 295 | 296 | 271,500 | 1,480 |
| 2022-09-20 | 302 | 309 | 302 | 305 | 207,900 | 1,525 |
| 2022-09-16 | 305 | 308 | 302 | 302 | 168,000 | 1,510 |
| 2022-09-15 | 312 | 313 | 308 | 309 | 118,900 | 1,545 |
| 2022-09-14 | 311 | 316 | 308 | 311 | 253,300 | 1,555 |
| 2022-09-13 | 312 | 319 | 311 | 319 | 419,500 | 1,595 |
| 2022-09-12 | 313 | 313 | 308 | 311 | 145,500 | 1,555 |
| 2022-09-09 | 306 | 313 | 306 | 311 | 601,400 | 1,555 |
| 2022-09-08 | 298 | 306 | 298 | 306 | 294,100 | 1,530 |
| 2022-09-07 | 297 | 299 | 294 | 295 | 253,200 | 1,475 |
| 2022-09-06 | 301 | 301 | 298 | 298 | 165,500 | 1,490 |
| 2022-09-05 | 297 | 300 | 295 | 300 | 121,900 | 1,500 |
| 2022-09-02 | 300 | 303 | 296 | 300 | 201,900 | 1,500 |
| 2022-09-01 | 299 | 304 | 296 | 297 | 240,800 | 1,485 |
| 2022-08-31 | 300 | 303 | 298 | 301 | 252,600 | 1,505 |
| 2022-08-30 | 302 | 304 | 301 | 304 | 122,300 | 1,520 |
| 2022-08-29 | 299 | 302 | 298 | 300 | 277,600 | 1,500 |
| 2022-08-26 | 309 | 310 | 306 | 307 | 52,700 | 1,535 |
| 2022-08-25 | 304 | 310 | 303 | 309 | 240,800 | 1,545 |
| 2022-08-24 | 311 | 311 | 304 | 304 | 232,000 | 1,520 |
| 2022-08-23 | 308 | 313 | 307 | 311 | 208,800 | 1,555 |
| 2022-08-22 | 311 | 314 | 309 | 311 | 121,500 | 1,555 |
| 2022-08-19 | 317 | 317 | 314 | 315 | 176,700 | 1,575 |
| 2022-08-18 | 315 | 319 | 312 | 316 | 191,200 | 1,580 |
| 2022-08-17 | 311 | 317 | 308 | 317 | 427,500 | 1,585 |
| 2022-08-16 | 312 | 312 | 307 | 309 | 104,100 | 1,545 |
| 2022-08-15 | 312 | 313 | 309 | 310 | 94,700 | 1,550 |
| 2022-08-12 | 311 | 315 | 309 | 312 | 306,100 | 1,560 |
| 2022-08-10 | 304 | 307 | 302 | 305 | 148,900 | 1,525 |
| 2022-08-09 | 309 | 309 | 302 | 304 | 144,600 | 1,520 |
| 2022-08-08 | 312 | 312 | 308 | 310 | 144,800 | 1,550 |
| 2022-08-05 | 309 | 314 | 309 | 313 | 233,800 | 1,565 |
| 2022-08-04 | 308 | 311 | 303 | 311 | 316,100 | 1,555 |
| 2022-08-03 | 310 | 313 | 305 | 307 | 255,200 | 1,535 |
| 2022-08-02 | 297 | 312 | 294 | 309 | 887,800 | 1,545 |
| 2022-08-01 | 301 | 301 | 293 | 299 | 234,400 | 1,495 |
| 2022-07-29 | 304 | 305 | 299 | 301 | 250,400 | 1,505 |
| 2022-07-28 | 300 | 303 | 295 | 302 | 406,500 | 1,510 |
| 2022-07-27 | 303 | 303 | 299 | 302 | 153,100 | 1,510 |
| 2022-07-26 | 302 | 304 | 300 | 303 | 274,000 | 1,515 |
| 2022-07-25 | 298 | 303 | 298 | 301 | 340,900 | 1,505 |
| 2022-07-22 | 298 | 300 | 295 | 299 | 393,900 | 1,495 |
| 2022-07-21 | 293 | 298 | 289 | 297 | 279,300 | 1,485 |
| 2022-07-20 | 290 | 293 | 288 | 293 | 332,800 | 1,465 |
| 2022-07-19 | 287 | 287 | 283 | 283 | 132,100 | 1,415 |
| 2022-07-15 | 289 | 290 | 282 | 286 | 273,400 | 1,430 |
| 2022-07-14 | 285 | 294 | 284 | 291 | 560,500 | 1,455 |
| 2022-07-13 | 280 | 285 | 280 | 285 | 327,800 | 1,425 |
| 2022-07-12 | 278 | 280 | 275 | 275 | 168,400 | 1,375 |
| 2022-07-11 | 279 | 284 | 279 | 281 | 296,400 | 1,405 |
| 2022-07-08 | 274 | 280 | 267 | 277 | 914,000 | 1,385 |
| 2022-07-07 | 275 | 278 | 271 | 272 | 519,100 | 1,360 |
| 2022-07-06 | 268 | 276 | 268 | 273 | 544,900 | 1,365 |
| 2022-07-05 | 269 | 272 | 268 | 270 | 192,000 | 1,350 |
| 2022-07-04 | 268 | 273 | 265 | 269 | 294,500 | 1,345 |
| 2022-07-01 | 265 | 269 | 262 | 262 | 161,800 | 1,310 |
| 2022-06-30 | 272 | 273 | 265 | 265 | 246,800 | 1,325 |
| 2022-06-29 | 273 | 276 | 268 | 270 | 395,000 | 1,350 |
| 2022-06-28 | 273 | 278 | 273 | 278 | 347,300 | 1,390 |
| 2022-06-27 | 273 | 275 | 269 | 272 | 307,400 | 1,360 |
| 2022-06-24 | 262 | 273 | 261 | 271 | 936,400 | 1,355 |
| 2022-06-23 | 259 | 263 | 258 | 259 | 244,200 | 1,295 |
| 2022-06-22 | 262 | 263 | 257 | 258 | 228,500 | 1,290 |
| 2022-06-21 | 258 | 263 | 258 | 261 | 356,500 | 1,305 |
| 2022-06-20 | 260 | 264 | 252 | 252 | 387,100 | 1,260 |
| 2022-06-17 | 247 | 255 | 247 | 252 | 404,700 | 1,260 |
| 2022-06-16 | 247 | 251 | 247 | 249 | 199,600 | 1,245 |
| 2022-06-15 | 248 | 251 | 245 | 245 | 203,900 | 1,225 |
| 2022-06-14 | 248 | 249 | 246 | 248 | 217,800 | 1,240 |
| 2022-06-13 | 249 | 252 | 249 | 249 | 220,600 | 1,245 |
| 2022-06-10 | 256 | 258 | 252 | 253 | 258,000 | 1,265 |
| 2022-06-09 | 260 | 263 | 259 | 259 | 252,200 | 1,295 |
| 2022-06-08 | 265 | 265 | 260 | 261 | 219,000 | 1,305 |
| 2022-06-07 | 262 | 265 | 262 | 264 | 184,900 | 1,320 |
| 2022-06-06 | 259 | 262 | 258 | 262 | 229,800 | 1,310 |
| 2022-06-03 | 264 | 264 | 261 | 263 | 232,700 | 1,315 |
| 2022-06-02 | 266 | 267 | 260 | 264 | 268,900 | 1,320 |
| 2022-06-01 | 265 | 269 | 265 | 268 | 229,100 | 1,340 |
| 2022-05-31 | 266 | 266 | 262 | 266 | 262,100 | 1,330 |
| 2022-05-30 | 259 | 267 | 259 | 266 | 519,800 | 1,330 |
| 2022-05-27 | 262 | 262 | 255 | 257 | 197,800 | 1,285 |
| 2022-05-26 | 257 | 261 | 255 | 259 | 226,000 | 1,295 |
| 2022-05-25 | 254 | 257 | 252 | 255 | 230,000 | 1,275 |
| 2022-05-24 | 253 | 255 | 250 | 251 | 187,800 | 1,255 |
| 2022-05-23 | 251 | 254 | 250 | 252 | 222,600 | 1,260 |
| 2022-05-20 | 243 | 249 | 242 | 249 | 244,200 | 1,245 |
| 2022-05-19 | 238 | 244 | 237 | 242 | 237,500 | 1,210 |
| 2022-05-18 | 246 | 248 | 242 | 244 | 231,000 | 1,220 |
| 2022-05-17 | 242 | 246 | 242 | 244 | 224,000 | 1,220 |
| 2022-05-16 | 246 | 247 | 241 | 245 | 272,100 | 1,225 |
| 2022-05-13 | 234 | 242 | 234 | 242 | 205,300 | 1,210 |
| 2022-05-12 | 240 | 241 | 234 | 234 | 457,600 | 1,170 |
| 2022-05-11 | 246 | 247 | 242 | 244 | 295,200 | 1,220 |
| 2022-05-10 | 252 | 252 | 245 | 248 | 363,400 | 1,240 |
| 2022-05-09 | 260 | 260 | 253 | 254 | 303,500 | 1,270 |
| 2022-05-06 | 256 | 262 | 255 | 260 | 397,700 | 1,300 |
| 2022-05-02 | 253 | 257 | 252 | 252 | 215,900 | 1,260 |
| 2022-04-28 | 258 | 258 | 255 | 257 | 412,300 | 1,285 |
| 2022-04-27 | 258 | 258 | 252 | 256 | 373,300 | 1,280 |
| 2022-04-26 | 261 | 263 | 258 | 261 | 205,400 | 1,305 |
| 2022-04-25 | 258 | 264 | 256 | 261 | 241,600 | 1,305 |
| 2022-04-22 | 264 | 264 | 260 | 263 | 256,100 | 1,315 |
| 2022-04-21 | 261 | 266 | 259 | 264 | 398,600 | 1,320 |
| 2022-04-20 | 261 | 263 | 258 | 260 | 313,000 | 1,300 |
| 2022-04-19 | 258 | 259 | 255 | 257 | 215,300 | 1,285 |
| 2022-04-18 | 264 | 265 | 252 | 255 | 587,800 | 1,275 |
| 2022-04-15 | 260 | 271 | 256 | 270 | 573,100 | 1,350 |
| 2022-04-14 | 264 | 265 | 260 | 263 | 243,400 | 1,315 |
| 2022-04-13 | 260 | 265 | 260 | 265 | 339,200 | 1,325 |
| 2022-04-12 | 262 | 264 | 258 | 260 | 221,200 | 1,300 |
| 2022-04-11 | 266 | 268 | 262 | 263 | 151,400 | 1,315 |
| 2022-04-08 | 269 | 272 | 267 | 267 | 387,100 | 1,335 |
| 2022-04-07 | 263 | 264 | 261 | 264 | 107,700 | 1,320 |
| 2022-04-06 | 267 | 269 | 264 | 264 | 199,200 | 1,320 |
| 2022-04-05 | 268 | 270 | 266 | 268 | 245,300 | 1,340 |
| 2022-04-04 | 268 | 268 | 265 | 265 | 179,200 | 1,325 |
| 2022-04-01 | 271 | 272 | 266 | 267 | 235,800 | 1,335 |
| 2022-03-31 | 268 | 274 | 268 | 274 | 421,000 | 1,370 |
| 2022-03-30 | 270 | 274 | 265 | 269 | 490,900 | 1,345 |
| 2022-03-29 | 278 | 279 | 276 | 279 | 381,100 | 1,395 |
| 2022-03-28 | 277 | 277 | 273 | 275 | 296,800 | 1,375 |
| 2022-03-25 | 279 | 279 | 272 | 273 | 286,600 | 1,365 |
| 2022-03-24 | 276 | 277 | 273 | 277 | 454,400 | 1,385 |
| 2022-03-23 | 274 | 278 | 272 | 276 | 382,600 | 1,380 |
| 2022-03-22 | 273 | 274 | 269 | 269 | 323,000 | 1,345 |
| 2022-03-18 | 263 | 270 | 262 | 270 | 378,700 | 1,350 |
| 2022-03-17 | 263 | 265 | 259 | 262 | 401,300 | 1,310 |
| 2022-03-16 | 261 | 261 | 253 | 258 | 347,300 | 1,290 |
| 2022-03-15 | 253 | 262 | 252 | 259 | 643,600 | 1,295 |
| 2022-03-14 | 248 | 252 | 248 | 250 | 250,700 | 1,250 |
| 2022-03-11 | 241 | 243 | 239 | 243 | 309,400 | 1,215 |
| 2022-03-10 | 239 | 243 | 237 | 241 | 517,600 | 1,205 |
| 2022-03-09 | 234 | 235 | 230 | 232 | 311,200 | 1,160 |
| 2022-03-08 | 231 | 237 | 230 | 231 | 350,600 | 1,155 |
| 2022-03-07 | 238 | 239 | 231 | 234 | 413,900 | 1,170 |
| 2022-03-04 | 248 | 249 | 239 | 239 | 674,800 | 1,195 |
| 2022-03-03 | 251 | 254 | 248 | 250 | 337,000 | 1,250 |
| 2022-03-02 | 253 | 254 | 248 | 251 | 724,400 | 1,255 |
| 2022-03-01 | 260 | 260 | 254 | 256 | 589,800 | 1,280 |
| 2022-02-28 | 255 | 257 | 251 | 254 | 291,400 | 1,270 |
| 2022-02-25 | 254 | 257 | 251 | 257 | 331,200 | 1,285 |
| 2022-02-24 | 255 | 257 | 253 | 254 | 355,700 | 1,270 |
| 2022-02-22 | 260 | 260 | 254 | 256 | 455,400 | 1,280 |
| 2022-02-21 | 260 | 262 | 257 | 261 | 162,000 | 1,305 |
| 2022-02-18 | 258 | 265 | 258 | 260 | 434,700 | 1,300 |
| 2022-02-17 | 258 | 265 | 256 | 259 | 427,000 | 1,295 |
| 2022-02-16 | 261 | 262 | 256 | 258 | 263,300 | 1,290 |
| 2022-02-15 | 256 | 260 | 255 | 258 | 422,000 | 1,290 |
| 2022-02-14 | 257 | 258 | 254 | 254 | 424,600 | 1,270 |
| 2022-02-10 | 261 | 263 | 257 | 259 | 340,100 | 1,295 |
| 2022-02-09 | 258 | 260 | 255 | 259 | 228,300 | 1,295 |
| 2022-02-08 | 260 | 262 | 257 | 257 | 273,000 | 1,285 |
| 2022-02-07 | 259 | 261 | 255 | 260 | 187,800 | 1,300 |
| 2022-02-04 | 257 | 262 | 256 | 260 | 170,800 | 1,300 |
| 2022-02-03 | 258 | 260 | 256 | 258 | 226,500 | 1,290 |
| 2022-02-02 | 257 | 262 | 257 | 259 | 233,700 | 1,295 |
| 2022-02-01 | 262 | 265 | 253 | 256 | 418,100 | 1,280 |
| 2022-01-31 | 258 | 261 | 256 | 259 | 318,100 | 1,295 |
| 2022-01-28 | 256 | 260 | 254 | 257 | 180,200 | 1,285 |
| 2022-01-27 | 261 | 263 | 251 | 253 | 371,100 | 1,265 |
| 2022-01-26 | 262 | 265 | 258 | 260 | 197,100 | 1,300 |
| 2022-01-25 | 266 | 267 | 260 | 263 | 282,100 | 1,315 |
| 2022-01-24 | 268 | 269 | 263 | 267 | 258,900 | 1,335 |
| 2022-01-21 | 266 | 269 | 265 | 269 | 250,700 | 1,345 |
| 2022-01-20 | 266 | 272 | 265 | 269 | 271,400 | 1,345 |
| 2022-01-19 | 266 | 269 | 265 | 266 | 342,300 | 1,330 |
| 2022-01-18 | 270 | 275 | 268 | 271 | 220,600 | 1,355 |
| 2022-01-17 | 267 | 272 | 267 | 268 | 163,200 | 1,340 |
| 2022-01-14 | 270 | 270 | 261 | 265 | 447,200 | 1,325 |
| 2022-01-13 | 282 | 282 | 273 | 274 | 233,700 | 1,370 |
| 2022-01-12 | 276 | 282 | 276 | 282 | 313,800 | 1,410 |
| 2022-01-11 | 282 | 282 | 274 | 275 | 285,200 | 1,375 |
| 2022-01-07 | 286 | 292 | 280 | 283 | 495,700 | 1,415 |
| 2022-01-06 | 297 | 297 | 285 | 286 | 445,200 | 1,430 |
| 2022-01-05 | 300 | 306 | 298 | 300 | 393,000 | 1,500 |
| 2022-01-04 | 302 | 302 | 296 | 297 | 219,700 | 1,485 |
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
