スパークス・グループ(8739)の株価時系列情報
スパークス・グループ(8739)の株価（始値・高値・安値・終値・出来高）時系列情報
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
|---|---|---|---|---|---|
| 2005/12/30 | 350,000 | 357,000 | 340,000 | 346,000 | 4,856 |
| 2005/12/29 | 366,000 | 371,000 | 352,000 | 355,000 | 10,854 |
| 2005/12/28 | 341,000 | 369,000 | 339,000 | 367,000 | 19,688 |
| 2005/12/27 | 327,000 | 349,000 | 322,000 | 346,000 | 18,814 |
| 2005/12/26 | 323,000 | 331,000 | 319,000 | 329,000 | 11,920 |
| 2005/12/22 | 309,000 | 329,000 | 308,000 | 323,000 | 31,399 |
| 2005/12/21 | 282,000 | 305,000 | 281,000 | 300,000 | 21,309 |
| 2005/12/20 | 278,000 | 282,000 | 276,000 | 279,000 | 4,043 |
| 2005/12/19 | 270,000 | 278,000 | 269,000 | 276,000 | 3,002 |
| 2005/12/16 | 268,000 | 273,000 | 267,000 | 271,000 | 2,000 |
| 2005/12/15 | 272,000 | 276,000 | 268,000 | 269,000 | 2,519 |
| 2005/12/14 | 274,000 | 283,000 | 271,000 | 275,000 | 4,850 |
| 2005/12/13 | 276,000 | 279,000 | 272,000 | 274,000 | 3,183 |
| 2005/12/12 | 280,000 | 285,000 | 277,000 | 278,000 | 4,972 |
| 2005/12/09 | 277,000 | 282,000 | 275,000 | 278,000 | 3,105 |
| 2005/12/08 | 289,000 | 291,000 | 271,000 | 274,000 | 5,729 |
| 2005/12/07 | 290,000 | 296,000 | 287,000 | 289,000 | 7,159 |
| 2005/12/06 | 290,000 | 292,000 | 281,000 | 287,000 | 4,418 |
| 2005/12/05 | 287,000 | 289,000 | 283,000 | 287,000 | 4,571 |
| 2005/12/02 | 276,000 | 291,000 | 275,000 | 287,000 | 14,004 |
| 2005/12/01 | 263,000 | 275,000 | 259,000 | 273,000 | 6,011 |
| 2005/11/30 | 261,000 | 264,000 | 261,000 | 264,000 | 1,685 |
| 2005/11/29 | 261,000 | 264,000 | 260,000 | 261,000 | 1,238 |
| 2005/11/28 | 263,000 | 264,000 | 259,000 | 262,000 | 2,569 |
| 2005/11/25 | 260,000 | 265,000 | 256,000 | 262,000 | 2,508 |
| 2005/11/24 | 260,000 | 261,000 | 256,000 | 259,000 | 1,449 |
| 2005/11/22 | 260,000 | 261,000 | 256,000 | 259,000 | 1,423 |
| 2005/11/21 | 266,000 | 270,000 | 260,000 | 261,000 | 2,364 |
| 2005/11/18 | 275,000 | 278,000 | 267,000 | 267,000 | 3,986 |
| 2005/11/17 | 268,000 | 275,000 | 266,000 | 273,000 | 6,165 |
| 2005/11/16 | 264,000 | 267,000 | 256,000 | 265,000 | 4,968 |
| 2005/11/15 | 258,000 | 263,000 | 248,000 | 261,000 | 7,612 |
| 2005/11/14 | 271,000 | 272,000 | 260,000 | 263,000 | 5,146 |
| 2005/11/11 | 272,000 | 275,000 | 265,000 | 274,000 | 6,954 |
| 2005/11/10 | 276,000 | 284,000 | 260,000 | 268,000 | 18,615 |
| 2005/11/09 | 307,000 | 307,000 | 302,000 | 306,000 | 5,674 |
| 2005/11/08 | 306,000 | 308,000 | 297,000 | 308,000 | 6,668 |
| 2005/11/07 | 309,000 | 310,000 | 301,000 | 304,000 | 12,326 |
| 2005/11/04 | 295,000 | 307,000 | 295,000 | 304,000 | 17,852 |
| 2005/11/02 | 296,000 | 298,000 | 291,000 | 292,000 | 9,361 |
| 2005/11/01 | 288,000 | 295,000 | 286,000 | 294,000 | 17,969 |
| 2005/10/31 | 276,000 | 282,000 | 275,000 | 281,000 | 6,985 |
| 2005/10/28 | 275,000 | 276,000 | 270,000 | 273,000 | 3,803 |
| 2005/10/27 | 279,000 | 280,000 | 270,000 | 276,000 | 6,242 |
| 2005/10/26 | 269,000 | 278,000 | 268,000 | 274,000 | 8,862 |
| 2005/10/25 | 260,000 | 270,000 | 258,000 | 268,000 | 5,151 |
| 2005/10/24 | 262,000 | 264,000 | 255,000 | 257,000 | 2,845 |
| 2005/10/21 | 258,000 | 261,000 | 255,000 | 259,000 | 1,697 |
| 2005/10/20 | 260,000 | 263,000 | 256,000 | 259,000 | 1,441 |
| 2005/10/19 | 266,000 | 266,000 | 257,000 | 259,000 | 2,643 |
| 2005/10/18 | 258,000 | 267,000 | 256,000 | 267,000 | 3,011 |
| 2005/10/17 | 261,000 | 264,000 | 254,000 | 256,000 | 1,667 |
| 2005/10/14 | 258,000 | 262,000 | 254,000 | 259,000 | 2,088 |
| 2005/10/13 | 262,000 | 265,000 | 258,000 | 258,000 | 2,338 |
| 2005/10/12 | 270,000 | 273,000 | 264,000 | 265,000 | 3,216 |
| 2005/10/11 | 259,000 | 274,000 | 259,000 | 272,000 | 4,619 |
| 2005/10/07 | 257,000 | 264,000 | 252,000 | 254,000 | 2,710 |
| 2005/10/06 | 270,000 | 273,000 | 258,000 | 260,000 | 4,557 |
| 2005/10/05 | 276,000 | 283,000 | 270,000 | 276,000 | 5,868 |
| 2005/10/04 | 278,000 | 282,000 | 267,000 | 280,000 | 11,054 |
| 2005/10/03 | 277,000 | 278,000 | 264,000 | 277,000 | 11,730 |
| 2005/09/30 | 245,000 | 279,000 | 242,000 | 267,000 | 20,878 |
| 2005/09/29 | 233,000 | 240,000 | 233,000 | 239,000 | 2,192 |
| 2005/09/28 | 237,000 | 237,000 | 232,000 | 235,000 | 2,179 |
| 2005/09/27 | 245,000 | 245,000 | 235,000 | 238,000 | 1,845 |
| 2005/09/26 | 237,000 | 241,000 | 236,000 | 241,000 | 1,255 |
| 2005/09/22 | 236,000 | 238,000 | 232,000 | 237,000 | 2,160 |
| 2005/09/21 | 246,000 | 247,000 | 240,000 | 240,000 | 3,220 |
| 2005/09/20 | 245,000 | 248,000 | 242,000 | 245,000 | 1,989 |
| 2005/09/16 | 246,000 | 250,000 | 242,000 | 244,000 | 2,843 |
| 2005/09/15 | 248,000 | 254,000 | 247,000 | 248,000 | 4,873 |
| 2005/09/14 | 246,000 | 252,000 | 244,000 | 251,000 | 6,731 |
| 2005/09/13 | 242,000 | 249,000 | 242,000 | 249,000 | 5,695 |
| 2005/09/12 | 240,000 | 243,000 | 238,000 | 240,000 | 2,365 |
| 2005/09/09 | 237,000 | 243,000 | 235,000 | 236,000 | 3,248 |
| 2005/09/08 | 235,000 | 236,000 | 232,000 | 236,000 | 1,705 |
| 2005/09/07 | 236,000 | 237,000 | 230,000 | 232,000 | 1,975 |
| 2005/09/06 | 239,000 | 239,000 | 234,000 | 235,000 | 1,682 |
| 2005/09/05 | 235,000 | 236,000 | 233,000 | 235,000 | 910 |
| 2005/09/02 | 239,000 | 241,000 | 233,000 | 235,000 | 2,282 |
| 2005/09/01 | 240,000 | 240,000 | 233,000 | 235,000 | 1,739 |
| 2005/08/31 | 241,000 | 241,000 | 234,000 | 236,000 | 1,636 |
| 2005/08/30 | 232,000 | 240,000 | 231,000 | 240,000 | 2,576 |
| 2005/08/29 | 231,000 | 232,000 | 227,000 | 228,000 | 574 |
| 2005/08/26 | 230,000 | 235,000 | 228,000 | 231,000 | 2,094 |
| 2005/08/25 | 236,000 | 237,000 | 223,000 | 226,000 | 3,538 |
| 2005/08/24 | 245,000 | 246,000 | 238,000 | 239,000 | 3,166 |
| 2005/08/23 | 248,000 | 255,000 | 241,000 | 248,000 | 6,497 |
| 2005/08/22 | 242,000 | 251,000 | 242,000 | 249,000 | 2,453 |
| 2005/08/19 | 252,000 | 252,000 | 245,000 | 246,000 | 2,891 |
| 2005/08/18 | 248,000 | 253,000 | 246,000 | 253,000 | 9,920 |
| 2005/08/17 | 239,000 | 246,000 | 237,000 | 244,000 | 10,360 |
| 2005/08/16 | 239,000 | 240,000 | 231,000 | 235,000 | 3,400 |
| 2005/08/15 | 237,000 | 240,000 | 233,000 | 238,000 | 7,884 |
| 2005/08/12 | 224,000 | 235,000 | 222,000 | 234,000 | 9,888 |
| 2005/08/11 | 216,000 | 226,000 | 215,000 | 220,000 | 6,888 |
| 2005/08/10 | 201,000 | 209,000 | 201,000 | 208,000 | 3,611 |
| 2005/08/09 | 202,000 | 205,000 | 196,000 | 199,000 | 4,273 |
| 2005/08/08 | 184,000 | 205,000 | 180,000 | 203,000 | 8,412 |
| 2005/08/05 | 217,000 | 218,000 | 210,000 | 215,000 | 1,853 |
| 2005/08/04 | 214,000 | 218,000 | 205,000 | 218,000 | 2,090 |
| 2005/08/03 | 224,000 | 226,000 | 212,000 | 214,000 | 2,197 |
| 2005/08/02 | 227,000 | 229,000 | 220,000 | 223,000 | 2,913 |
| 2005/08/01 | 230,000 | 234,000 | 226,000 | 229,000 | 1,842 |
| 2005/07/29 | 239,000 | 240,000 | 230,000 | 232,000 | 2,719 |
| 2005/07/28 | 236,000 | 242,000 | 234,000 | 237,000 | 4,992 |
| 2005/07/27 | 231,000 | 236,000 | 230,000 | 234,000 | 2,868 |
| 2005/07/26 | 234,000 | 234,000 | 230,000 | 230,000 | 1,938 |
| 2005/07/25 | 232,000 | 236,000 | 232,000 | 235,000 | 963 |
| 2005/07/22 | 231,000 | 234,000 | 228,000 | 232,000 | 1,211 |
| 2005/07/21 | 240,000 | 240,000 | 233,000 | 233,000 | 1,256 |
| 2005/07/20 | 239,000 | 239,000 | 234,000 | 237,000 | 1,247 |
| 2005/07/19 | 241,000 | 241,000 | 235,000 | 238,000 | 2,345 |
| 2005/07/15 | 234,000 | 239,000 | 230,000 | 239,000 | 5,137 |
| 2005/07/14 | 226,000 | 233,000 | 226,000 | 233,000 | 2,503 |
| 2005/07/13 | 227,000 | 227,000 | 221,000 | 225,000 | 2,131 |
| 2005/07/12 | 236,000 | 238,000 | 228,000 | 228,000 | 2,857 |
| 2005/07/11 | 225,000 | 233,000 | 224,000 | 233,000 | 3,260 |
| 2005/07/08 | 220,000 | 226,000 | 220,000 | 221,000 | 3,025 |
| 2005/07/07 | 229,000 | 229,000 | 221,000 | 227,000 | 2,096 |
| 2005/07/06 | 234,000 | 235,000 | 227,000 | 230,000 | 2,846 |
| 2005/07/05 | 234,000 | 236,000 | 227,000 | 230,000 | 2,627 |
| 2005/07/04 | 242,000 | 243,000 | 235,000 | 238,000 | 3,430 |
| 2005/07/01 | 237,000 | 246,000 | 235,000 | 244,000 | 14,126 |
| 2005/06/30 | 219,000 | 237,000 | 219,000 | 234,000 | 10,771 |
| 2005/06/29 | 221,000 | 222,000 | 216,000 | 220,000 | 3,826 |
| 2005/06/28 | 217,000 | 218,000 | 215,000 | 218,000 | 1,632 |
| 2005/06/27 | 217,000 | 219,000 | 215,000 | 217,000 | 2,075 |
| 2005/06/24 | 217,000 | 221,000 | 215,000 | 219,000 | 2,523 |
| 2005/06/23 | 220,000 | 222,000 | 217,000 | 218,000 | 3,399 |
| 2005/06/22 | 210,000 | 219,000 | 209,000 | 217,000 | 6,545 |
| 2005/06/21 | 209,000 | 212,000 | 209,000 | 209,000 | 1,341 |
| 2005/06/20 | 213,000 | 214,000 | 208,000 | 210,000 | 1,802 |
| 2005/06/17 | 209,000 | 213,000 | 207,000 | 209,000 | 3,637 |
| 2005/06/16 | 207,000 | 208,000 | 206,000 | 206,000 | 1,028 |
| 2005/06/15 | 207,000 | 209,000 | 206,000 | 206,000 | 1,000 |
| 2005/06/14 | 210,000 | 212,000 | 207,000 | 207,000 | 2,591 |
| 2005/06/13 | 206,000 | 211,000 | 206,000 | 210,000 | 2,132 |
| 2005/06/10 | 206,000 | 213,000 | 205,000 | 210,000 | 2,502 |
| 2005/06/09 | 208,000 | 212,000 | 204,000 | 205,000 | 1,747 |
| 2005/06/08 | 210,000 | 214,000 | 209,000 | 209,000 | 1,389 |
| 2005/06/07 | 223,000 | 224,000 | 212,000 | 213,000 | 2,339 |
| 2005/06/06 | 215,000 | 225,000 | 213,000 | 223,000 | 4,391 |
| 2005/06/03 | 206,000 | 217,000 | 205,000 | 215,000 | 5,512 |
| 2005/06/02 | 205,000 | 206,000 | 204,000 | 204,000 | 1,611 |
| 2005/06/01 | 207,000 | 210,000 | 203,000 | 203,000 | 1,951 |
| 2005/05/31 | 205,000 | 210,000 | 202,000 | 209,000 | 1,949 |
| 2005/05/30 | 206,000 | 208,000 | 202,000 | 204,000 | 1,151 |
| 2005/05/27 | 204,000 | 207,000 | 201,000 | 203,000 | 1,191 |
| 2005/05/26 | 202,000 | 205,000 | 196,000 | 202,000 | 1,767 |
| 2005/05/25 | 212,000 | 213,000 | 205,000 | 207,000 | 1,555 |
| 2005/05/24 | 224,000 | 226,000 | 213,000 | 213,000 | 1,798 |
| 2005/05/23 | 222,000 | 227,000 | 220,000 | 224,000 | 2,973 |
| 2005/05/20 | 214,000 | 220,000 | 213,000 | 217,000 | 2,293 |
| 2005/05/19 | 208,000 | 222,000 | 204,000 | 221,000 | 1,920 |
| 2005/05/18 | 201,000 | 209,000 | 201,000 | 208,000 | 833 |
| 2005/05/17 | 214,000 | 218,000 | 202,000 | 208,000 | 1,937 |
| 2005/05/16 | 227,000 | 229,000 | 213,000 | 214,000 | 1,526 |
| 2005/05/13 | 226,000 | 232,000 | 224,000 | 232,000 | 816 |
| 2005/05/12 | 229,000 | 230,000 | 225,000 | 227,000 | 577 |
| 2005/05/11 | 234,000 | 234,000 | 226,000 | 228,000 | 1,375 |
| 2005/05/10 | 241,000 | 242,000 | 235,000 | 237,000 | 574 |
| 2005/05/09 | 245,000 | 247,000 | 239,000 | 239,000 | 1,294 |
| 2005/05/06 | 224,000 | 242,000 | 224,000 | 238,000 | 1,900 |
| 2005/05/02 | 221,000 | 224,000 | 220,000 | 222,000 | 695 |
| 2005/04/28 | 227,000 | 227,000 | 222,000 | 224,000 | 1,108 |
| 2005/04/27 | 232,000 | 232,000 | 227,000 | 229,000 | 733 |
| 2005/04/26 | 235,000 | 236,000 | 232,000 | 233,000 | 463 |
| 2005/04/25 | 231,000 | 233,000 | 230,000 | 233,000 | 514 |
| 2005/04/22 | 234,000 | 237,000 | 231,000 | 232,000 | 1,036 |
| 2005/04/21 | 220,000 | 230,000 | 220,000 | 229,000 | 918 |
| 2005/04/20 | 234,000 | 237,000 | 230,000 | 230,000 | 750 |
| 2005/04/19 | 230,000 | 234,000 | 229,000 | 232,000 | 982 |
| 2005/04/18 | 230,000 | 233,000 | 225,000 | 228,000 | 1,142 |
| 2005/04/15 | 240,000 | 242,000 | 238,000 | 241,000 | 1,087 |
| 2005/04/14 | 240,000 | 246,000 | 239,000 | 244,000 | 1,338 |
| 2005/04/13 | 250,000 | 252,000 | 245,000 | 247,000 | 769 |
| 2005/04/12 | 245,000 | 253,000 | 245,000 | 250,000 | 1,249 |
| 2005/04/11 | 256,000 | 256,000 | 245,000 | 248,000 | 1,811 |
| 2005/04/08 | 261,000 | 261,000 | 257,000 | 258,000 | 778 |
| 2005/04/07 | 257,000 | 260,000 | 254,000 | 259,000 | 1,307 |
| 2005/04/06 | 263,000 | 265,000 | 255,000 | 256,000 | 1,633 |
| 2005/04/05 | 259,000 | 261,000 | 255,000 | 259,000 | 1,028 |
| 2005/04/04 | 262,000 | 262,000 | 258,000 | 259,000 | 803 |
| 2005/04/01 | 264,000 | 264,000 | 255,000 | 261,000 | 2,045 |
| 2005/03/31 | 245,000 | 264,000 | 245,000 | 261,000 | 2,185 |
| 2005/03/30 | 249,000 | 249,000 | 241,000 | 245,000 | 887 |
| 2005/03/29 | 263,000 | 263,000 | 251,000 | 252,000 | 822 |
| 2005/03/28 | 264,000 | 269,000 | 257,000 | 262,000 | 2,119 |
| 2005/03/28 | 1 -> 2.00 分割 | ||||
| 2005/03/25 | 497,000 | 509,000 | 491,000 | 505,000 | 3,331 |
| 2005/03/24 | 502,000 | 503,000 | 496,000 | 501,000 | 2,384 |
| 2005/03/23 | 507,000 | 508,000 | 499,000 | 505,000 | 1,761 |
| 2005/03/22 | 515,000 | 515,000 | 508,000 | 509,000 | 1,398 |
| 2005/03/18 | 514,000 | 515,000 | 509,000 | 510,000 | 1,852 |
| 2005/03/17 | 518,000 | 519,000 | 512,000 | 515,000 | 766 |
| 2005/03/16 | 523,000 | 526,000 | 520,000 | 522,000 | 2,380 |
| 2005/03/15 | 522,000 | 524,000 | 521,000 | 523,000 | 1,634 |
| 2005/03/14 | 516,000 | 528,000 | 516,000 | 522,000 | 5,681 |
| 2005/03/11 | 514,000 | 519,000 | 511,000 | 519,000 | 3,892 |
| 2005/03/10 | 513,000 | 514,000 | 506,000 | 506,000 | 1,599 |
| 2005/03/09 | 507,000 | 514,000 | 505,000 | 514,000 | 1,153 |
| 2005/03/08 | 514,000 | 514,000 | 501,000 | 509,000 | 2,194 |
| 2005/03/07 | 525,000 | 530,000 | 516,000 | 519,000 | 1,770 |
| 2005/03/04 | 524,000 | 533,000 | 515,000 | 516,000 | 2,611 |
| 2005/03/03 | 532,000 | 544,000 | 529,000 | 533,000 | 1,428 |
| 2005/03/02 | 542,000 | 542,000 | 532,000 | 532,000 | 1,284 |
| 2005/03/01 | 552,000 | 557,000 | 535,000 | 541,000 | 1,364 |
| 2005/02/28 | 535,000 | 551,000 | 535,000 | 548,000 | 1,158 |
| 2005/02/25 | 523,000 | 532,000 | 521,000 | 532,000 | 583 |
| 2005/02/24 | 521,000 | 527,000 | 520,000 | 523,000 | 531 |
| 2005/02/23 | 533,000 | 533,000 | 521,000 | 527,000 | 639 |
| 2005/02/22 | 529,000 | 533,000 | 528,000 | 533,000 | 620 |
| 2005/02/21 | 533,000 | 537,000 | 515,000 | 527,000 | 1,098 |
| 2005/02/18 | 516,000 | 540,000 | 515,000 | 530,000 | 4,354 |
| 2005/02/17 | 564,000 | 577,000 | 559,000 | 566,000 | 1,068 |
| 2005/02/16 | 594,000 | 595,000 | 569,000 | 574,000 | 1,810 |
| 2005/02/15 | 590,000 | 595,000 | 581,000 | 585,000 | 1,364 |
| 2005/02/14 | 586,000 | 597,000 | 586,000 | 595,000 | 4,909 |
| 2005/02/10 | 577,000 | 580,000 | 570,000 | 580,000 | 1,384 |
| 2005/02/09 | 573,000 | 582,000 | 569,000 | 573,000 | 1,329 |
| 2005/02/08 | 550,000 | 568,000 | 550,000 | 568,000 | 1,095 |
| 2005/02/07 | 569,000 | 569,000 | 548,000 | 550,000 | 1,462 |
| 2005/02/04 | 580,000 | 581,000 | 560,000 | 569,000 | 2,407 |
| 2005/02/03 | 580,000 | 591,000 | 575,000 | 586,000 | 3,916 |
| 2005/02/02 | 579,000 | 586,000 | 573,000 | 580,000 | 3,015 |
| 2005/02/01 | 546,000 | 573,000 | 546,000 | 572,000 | 4,832 |
| 2005/01/31 | 538,000 | 545,000 | 534,000 | 541,000 | 1,179 |
| 2005/01/28 | 530,000 | 541,000 | 527,000 | 538,000 | 1,152 |
| 2005/01/27 | 540,000 | 546,000 | 529,000 | 530,000 | 929 |
| 2005/01/26 | 557,000 | 562,000 | 531,000 | 540,000 | 1,485 |
| 2005/01/25 | 563,000 | 563,000 | 552,000 | 554,000 | 1,152 |
| 2005/01/24 | 569,000 | 574,000 | 559,000 | 563,000 | 1,895 |
| 2005/01/21 | 535,000 | 566,000 | 531,000 | 560,000 | 2,003 |
| 2005/01/20 | 540,000 | 554,000 | 539,000 | 543,000 | 1,381 |
| 2005/01/19 | 568,000 | 577,000 | 555,000 | 555,000 | 2,028 |
| 2005/01/18 | 571,000 | 571,000 | 553,000 | 564,000 | 2,447 |
| 2005/01/17 | 562,000 | 575,000 | 550,000 | 573,000 | 5,475 |
| 2005/01/14 | 511,000 | 542,000 | 511,000 | 542,000 | 2,369 |
| 2005/01/13 | 539,000 | 541,000 | 515,000 | 521,000 | 2,092 |
| 2005/01/12 | 530,000 | 545,000 | 523,000 | 533,000 | 4,087 |
| 2005/01/11 | 507,000 | 533,000 | 500,000 | 530,000 | 4,229 |
| 2005/01/07 | 495,000 | 505,000 | 491,000 | 495,000 | 3,695 |
| 2005/01/06 | 480,000 | 492,000 | 475,000 | 487,000 | 2,321 |
| 2005/01/05 | 489,000 | 490,000 | 478,000 | 479,000 | 1,242 |
| 2005/01/04 | 491,000 | 494,000 | 477,000 | 493,000 | 865 |