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 |
|---|---|---|---|---|---|
| 2007/12/28 | 51,600 | 53,500 | 51,000 | 53,000 | 2,294 |
| 2007/12/27 | 55,000 | 56,200 | 52,000 | 52,200 | 3,699 |
| 2007/12/26 | 50,700 | 55,700 | 50,600 | 55,000 | 4,512 |
| 2007/12/25 | 52,000 | 53,100 | 50,700 | 50,700 | 7,646 |
| 2007/12/21 | 50,000 | 50,000 | 48,000 | 49,050 | 5,870 |
| 2007/12/20 | 50,800 | 51,100 | 49,900 | 50,100 | 3,014 |
| 2007/12/19 | 51,300 | 52,300 | 50,900 | 51,100 | 4,091 |
| 2007/12/18 | 50,000 | 53,000 | 50,000 | 51,800 | 3,235 |
| 2007/12/17 | 54,000 | 54,000 | 49,950 | 51,500 | 4,982 |
| 2007/12/14 | 57,000 | 57,200 | 53,000 | 54,500 | 1,798 |
| 2007/12/13 | 57,100 | 57,500 | 55,000 | 55,500 | 2,703 |
| 2007/12/12 | 57,300 | 59,700 | 56,700 | 59,000 | 2,319 |
| 2007/12/11 | 59,500 | 61,600 | 57,200 | 57,700 | 3,343 |
| 2007/12/10 | 62,000 | 63,400 | 59,500 | 60,000 | 2,719 |
| 2007/12/07 | 63,000 | 64,500 | 60,800 | 63,500 | 4,070 |
| 2007/12/06 | 65,100 | 65,300 | 61,800 | 63,000 | 3,037 |
| 2007/12/05 | 64,000 | 64,200 | 62,200 | 63,600 | 6,510 |
| 2007/12/04 | 64,300 | 66,300 | 63,500 | 65,500 | 9,378 |
| 2007/12/03 | 62,100 | 64,600 | 60,000 | 63,300 | 9,263 |
| 2007/11/30 | 60,000 | 63,300 | 58,000 | 59,600 | 7,802 |
| 2007/11/29 | 59,500 | 61,200 | 59,500 | 61,200 | 5,389 |
| 2007/11/28 | 51,300 | 56,200 | 51,200 | 56,200 | 6,210 |
| 2007/11/27 | 49,400 | 52,000 | 48,500 | 51,200 | 3,728 |
| 2007/11/26 | 49,500 | 49,500 | 48,250 | 49,000 | 1,315 |
| 2007/11/22 | 47,200 | 47,200 | 44,000 | 46,300 | 10,021 |
| 2007/11/21 | 50,900 | 50,900 | 48,000 | 48,000 | 2,063 |
| 2007/11/20 | 49,000 | 51,400 | 46,350 | 50,400 | 3,684 |
| 2007/11/19 | 50,800 | 51,900 | 49,000 | 50,000 | 2,747 |
| 2007/11/16 | 47,800 | 49,000 | 47,000 | 48,550 | 1,919 |
| 2007/11/15 | 51,700 | 52,600 | 48,550 | 48,950 | 3,888 |
| 2007/11/14 | 52,200 | 52,200 | 51,500 | 52,200 | 4,964 |
| 2007/11/13 | 49,500 | 52,700 | 48,000 | 48,200 | 6,345 |
| 2007/11/12 | 48,000 | 51,500 | 47,950 | 51,400 | 6,732 |
| 2007/11/09 | 52,500 | 52,600 | 49,800 | 49,850 | 7,848 |
| 2007/11/08 | 54,400 | 54,600 | 52,900 | 52,900 | 14,096 |
| 2007/11/07 | 62,300 | 63,500 | 57,200 | 57,900 | 6,245 |
| 2007/11/06 | 63,900 | 65,000 | 62,000 | 62,200 | 2,787 |
| 2007/11/05 | 67,100 | 67,200 | 64,000 | 64,600 | 2,389 |
| 2007/11/02 | 67,700 | 69,800 | 67,700 | 68,100 | 2,756 |
| 2007/11/01 | 70,400 | 73,300 | 67,800 | 70,200 | 3,448 |
| 2007/10/31 | 69,700 | 75,000 | 68,000 | 72,400 | 5,239 |
| 2007/10/30 | 72,000 | 73,400 | 69,600 | 70,500 | 8,751 |
| 2007/10/29 | 71,000 | 74,400 | 69,500 | 71,500 | 10,078 |
| 2007/10/26 | 70,800 | 71,500 | 67,600 | 69,400 | 8,990 |
| 2007/10/25 | 75,300 | 75,300 | 70,200 | 70,200 | 4,222 |
| 2007/10/24 | 76,400 | 76,800 | 74,000 | 75,300 | 4,727 |
| 2007/10/23 | 80,000 | 80,700 | 74,000 | 74,400 | 14,061 |
| 2007/10/22 | 70,000 | 81,000 | 68,000 | 77,000 | 17,513 |
| 2007/10/19 | 68,300 | 72,300 | 67,800 | 72,300 | 10,041 |
| 2007/10/18 | 63,300 | 67,300 | 63,300 | 67,300 | 9,491 |
| 2007/10/17 | 63,900 | 66,000 | 61,900 | 62,300 | 5,364 |
| 2007/10/16 | 69,900 | 69,900 | 65,400 | 65,400 | 5,169 |
| 2007/10/15 | 71,300 | 72,600 | 69,000 | 70,000 | 9,287 |
| 2007/10/12 | 69,800 | 71,600 | 68,500 | 71,100 | 8,810 |
| 2007/10/11 | 65,000 | 69,900 | 62,000 | 69,800 | 9,118 |
| 2007/10/10 | 70,100 | 70,200 | 63,800 | 65,100 | 9,330 |
| 2007/10/09 | 68,200 | 71,300 | 67,700 | 68,800 | 12,192 |
| 2007/10/05 | 57,200 | 61,700 | 57,000 | 61,700 | 12,741 |
| 2007/10/04 | 56,200 | 56,700 | 54,200 | 56,700 | 18,412 |
| 2007/10/03 | 47,700 | 51,700 | 47,700 | 51,700 | 8,911 |
| 2007/10/02 | 46,000 | 48,550 | 46,000 | 47,700 | 14,432 |
| 2007/10/01 | 47,500 | 47,700 | 45,150 | 45,450 | 4,485 |
| 2007/09/28 | 48,900 | 48,900 | 46,300 | 47,750 | 6,027 |
| 2007/09/27 | 45,000 | 47,800 | 45,000 | 47,000 | 14,314 |
| 2007/09/26 | 40,200 | 43,800 | 40,200 | 43,800 | 3,361 |
| 2007/09/25 | 40,050 | 40,400 | 39,000 | 39,800 | 3,403 |
| 2007/09/21 | 38,550 | 40,450 | 37,050 | 40,450 | 14,668 |
| 2007/09/20 | 44,150 | 44,200 | 38,950 | 38,950 | 7,982 |
| 2007/09/19 | 42,550 | 43,450 | 42,500 | 42,950 | 7,745 |
| 2007/09/18 | 45,000 | 45,000 | 41,600 | 42,150 | 5,043 |
| 2007/09/14 | 47,900 | 48,000 | 45,500 | 45,550 | 3,542 |
| 2007/09/13 | 50,100 | 51,000 | 45,800 | 48,700 | 6,524 |
| 2007/09/12 | 49,250 | 49,250 | 48,000 | 49,250 | 16,282 |
| 2007/09/11 | 46,000 | 46,000 | 45,000 | 45,250 | 3,759 |
| 2007/09/10 | 47,250 | 47,500 | 45,650 | 46,000 | 4,127 |
| 2007/09/07 | 50,000 | 51,300 | 49,000 | 49,650 | 3,444 |
| 2007/09/06 | 50,200 | 50,300 | 49,000 | 49,550 | 5,992 |
| 2007/09/05 | 55,000 | 55,100 | 50,700 | 52,000 | 5,798 |
| 2007/09/04 | 55,900 | 56,400 | 55,100 | 55,300 | 2,285 |
| 2007/09/03 | 59,500 | 59,500 | 57,000 | 57,400 | 1,977 |
| 2007/08/31 | 57,700 | 60,600 | 57,700 | 59,300 | 3,275 |
| 2007/08/30 | 58,700 | 59,700 | 58,000 | 58,200 | 1,718 |
| 2007/08/29 | 58,700 | 58,700 | 56,900 | 57,700 | 2,347 |
| 2007/08/28 | 61,300 | 61,600 | 59,800 | 60,700 | 1,393 |
| 2007/08/27 | 62,000 | 63,600 | 60,800 | 61,300 | 2,184 |
| 2007/08/24 | 60,000 | 61,400 | 59,800 | 60,700 | 2,197 |
| 2007/08/23 | 57,200 | 62,000 | 56,900 | 62,000 | 2,541 |
| 2007/08/22 | 58,000 | 58,700 | 55,800 | 57,000 | 1,991 |
| 2007/08/21 | 55,000 | 58,500 | 55,000 | 56,800 | 1,466 |
| 2007/08/20 | 59,000 | 59,100 | 54,000 | 55,000 | 3,299 |
| 2007/08/17 | 59,100 | 59,500 | 56,000 | 56,000 | 2,326 |
| 2007/08/16 | 61,400 | 61,500 | 57,500 | 60,100 | 5,697 |
| 2007/08/15 | 65,300 | 65,400 | 62,400 | 62,500 | 1,631 |
| 2007/08/14 | 65,200 | 67,100 | 64,800 | 65,800 | 964 |
| 2007/08/13 | 64,800 | 66,000 | 64,300 | 65,400 | 1,511 |
| 2007/08/10 | 65,000 | 65,800 | 63,000 | 64,800 | 2,675 |
| 2007/08/09 | 66,100 | 66,200 | 61,900 | 66,000 | 12,465 |
| 2007/08/08 | 67,500 | 70,300 | 65,400 | 66,600 | 4,334 |
| 2007/08/07 | 71,000 | 71,000 | 66,500 | 66,900 | 2,655 |
| 2007/08/06 | 72,000 | 72,100 | 69,000 | 70,500 | 2,846 |
| 2007/08/03 | 75,500 | 76,400 | 73,400 | 74,000 | 2,814 |
| 2007/08/02 | 75,300 | 77,000 | 74,800 | 75,100 | 1,788 |
| 2007/08/01 | 77,000 | 77,000 | 75,200 | 75,200 | 2,152 |
| 2007/07/31 | 78,300 | 78,300 | 76,600 | 77,000 | 1,337 |
| 2007/07/30 | 78,000 | 78,300 | 76,100 | 77,800 | 1,419 |
| 2007/07/27 | 78,100 | 78,100 | 77,300 | 78,000 | 1,819 |
| 2007/07/26 | 80,100 | 80,300 | 78,300 | 79,000 | 1,721 |
| 2007/07/25 | 79,600 | 80,900 | 79,000 | 80,300 | 1,966 |
| 2007/07/24 | 79,300 | 80,000 | 78,100 | 80,000 | 2,145 |
| 2007/07/23 | 79,300 | 79,900 | 78,900 | 79,100 | 1,087 |
| 2007/07/20 | 81,200 | 81,800 | 80,200 | 80,700 | 1,446 |
| 2007/07/19 | 82,300 | 82,500 | 81,900 | 82,200 | 1,898 |
| 2007/07/18 | 83,800 | 84,000 | 83,200 | 83,300 | 1,129 |
| 2007/07/17 | 85,500 | 85,600 | 84,100 | 84,400 | 1,095 |
| 2007/07/13 | 86,000 | 86,700 | 86,000 | 86,400 | 866 |
| 2007/07/12 | 85,500 | 86,000 | 85,200 | 85,400 | 2,492 |
| 2007/07/11 | 86,400 | 86,800 | 86,200 | 86,500 | 1,354 |
| 2007/07/10 | 87,300 | 88,000 | 87,100 | 87,400 | 1,260 |
| 2007/07/09 | 87,100 | 87,800 | 87,100 | 87,500 | 1,033 |
| 2007/07/06 | 89,000 | 89,000 | 87,100 | 87,800 | 795 |
| 2007/07/05 | 88,600 | 89,000 | 87,100 | 88,300 | 1,523 |
| 2007/07/04 | 89,000 | 89,400 | 88,600 | 89,200 | 888 |
| 2007/07/03 | 90,000 | 90,900 | 88,800 | 89,300 | 1,001 |
| 2007/07/02 | 89,500 | 90,800 | 89,400 | 90,500 | 530 |
| 2007/06/29 | 89,700 | 92,400 | 89,400 | 91,500 | 2,530 |
| 2007/06/28 | 89,900 | 90,400 | 88,900 | 88,900 | 1,271 |
| 2007/06/27 | 88,900 | 90,000 | 87,900 | 88,000 | 1,388 |
| 2007/06/26 | 92,000 | 92,000 | 90,000 | 90,900 | 1,183 |
| 2007/06/25 | 91,900 | 93,100 | 90,900 | 92,400 | 1,673 |
| 2007/06/22 | 95,100 | 96,000 | 92,500 | 92,900 | 2,285 |
| 2007/06/21 | 95,000 | 96,500 | 94,900 | 96,000 | 794 |
| 2007/06/20 | 96,000 | 97,200 | 95,800 | 96,900 | 1,496 |
| 2007/06/19 | 98,000 | 98,000 | 95,200 | 97,000 | 1,555 |
| 2007/06/18 | 98,000 | 99,100 | 97,000 | 98,000 | 4,689 |
| 2007/06/15 | 92,500 | 94,800 | 91,700 | 94,000 | 3,796 |
| 2007/06/14 | 88,500 | 90,700 | 88,500 | 90,700 | 2,002 |
| 2007/06/13 | 88,700 | 89,200 | 87,700 | 88,500 | 1,451 |
| 2007/06/12 | 90,000 | 91,100 | 89,700 | 90,100 | 1,544 |
| 2007/06/11 | 89,600 | 92,000 | 89,200 | 92,000 | 3,487 |
| 2007/06/08 | 90,000 | 90,900 | 89,200 | 89,300 | 1,160 |
| 2007/06/07 | 90,200 | 91,500 | 90,200 | 91,100 | 843 |
| 2007/06/06 | 93,000 | 93,200 | 92,200 | 92,700 | 2,391 |
| 2007/06/05 | 91,000 | 94,000 | 90,200 | 94,000 | 5,406 |
| 2007/06/04 | 88,000 | 92,000 | 87,900 | 91,000 | 5,347 |
| 2007/06/01 | 86,600 | 89,000 | 86,500 | 88,000 | 3,519 |
| 2007/05/31 | 86,300 | 87,000 | 86,000 | 86,600 | 1,371 |
| 2007/05/30 | 87,400 | 87,700 | 86,400 | 86,700 | 1,147 |
| 2007/05/29 | 85,200 | 88,300 | 85,200 | 87,400 | 1,631 |
| 2007/05/28 | 88,300 | 90,500 | 84,000 | 85,100 | 3,765 |
| 2007/05/25 | 85,000 | 87,300 | 83,200 | 87,300 | 863 |
| 2007/05/24 | 85,200 | 86,000 | 85,000 | 85,200 | 1,825 |
| 2007/05/23 | 88,000 | 88,700 | 87,200 | 88,200 | 2,922 |
| 2007/05/22 | 83,000 | 88,600 | 82,900 | 87,200 | 3,575 |
| 2007/05/21 | 80,600 | 82,900 | 80,000 | 82,900 | 3,190 |
| 2007/05/18 | 81,700 | 81,700 | 80,100 | 81,500 | 4,010 |
| 2007/05/17 | 82,200 | 83,000 | 81,100 | 82,000 | 3,875 |
| 2007/05/16 | 83,100 | 84,000 | 82,700 | 83,200 | 2,462 |
| 2007/05/15 | 83,000 | 83,100 | 81,800 | 83,000 | 1,511 |
| 2007/05/14 | 83,000 | 85,000 | 82,600 | 83,500 | 2,413 |
| 2007/05/11 | 82,200 | 83,500 | 81,600 | 83,100 | 2,299 |
| 2007/05/10 | 83,900 | 84,600 | 83,900 | 84,100 | 2,289 |
| 2007/05/09 | 84,700 | 85,000 | 84,000 | 84,700 | 1,048 |
| 2007/05/08 | 83,900 | 86,200 | 82,900 | 85,000 | 6,087 |
| 2007/05/07 | 81,000 | 82,500 | 80,800 | 81,900 | 3,957 |
| 2007/05/02 | 75,100 | 81,500 | 74,700 | 81,500 | 4,437 |
| 2007/05/01 | 75,500 | 76,200 | 74,500 | 75,600 | 1,162 |
| 2007/04/27 | 73,300 | 76,800 | 73,300 | 75,700 | 2,570 |
| 2007/04/26 | 74,200 | 75,500 | 73,200 | 75,100 | 1,682 |
| 2007/04/25 | 72,500 | 75,500 | 71,800 | 75,100 | 3,500 |
| 2007/04/24 | 70,800 | 73,000 | 70,800 | 71,200 | 5,231 |
| 2007/04/23 | 74,500 | 75,000 | 71,500 | 71,700 | 5,603 |
| 2007/04/20 | 79,000 | 79,000 | 73,200 | 75,100 | 3,580 |
| 2007/04/19 | 80,000 | 80,000 | 77,800 | 78,200 | 3,451 |
| 2007/04/18 | 79,900 | 80,900 | 79,100 | 79,100 | 1,685 |
| 2007/04/17 | 77,500 | 79,300 | 77,500 | 79,000 | 2,426 |
| 2007/04/16 | 77,300 | 77,700 | 75,000 | 76,500 | 3,955 |
| 2007/04/13 | 79,600 | 79,900 | 75,700 | 77,000 | 6,129 |
| 2007/04/12 | 80,800 | 81,500 | 80,000 | 80,000 | 3,577 |
| 2007/04/11 | 83,800 | 83,800 | 82,500 | 82,800 | 3,057 |
| 2007/04/10 | 82,300 | 83,300 | 82,000 | 83,100 | 2,068 |
| 2007/04/09 | 85,500 | 85,600 | 82,200 | 82,500 | 2,079 |
| 2007/04/06 | 83,200 | 84,200 | 82,000 | 82,900 | 1,836 |
| 2007/04/05 | 83,000 | 86,200 | 82,500 | 83,100 | 2,169 |
| 2007/04/04 | 83,000 | 83,900 | 82,700 | 83,000 | 1,898 |
| 2007/04/03 | 83,000 | 83,900 | 82,100 | 82,200 | 2,992 |
| 2007/04/02 | 86,900 | 88,000 | 83,900 | 84,000 | 2,450 |
| 2007/03/30 | 86,100 | 88,300 | 85,600 | 87,000 | 2,269 |
| 2007/03/29 | 85,000 | 85,700 | 83,600 | 84,300 | 1,814 |
| 2007/03/28 | 87,000 | 88,000 | 85,000 | 85,300 | 2,376 |
| 2007/03/27 | 88,500 | 90,300 | 86,900 | 87,400 | 2,726 |
| 2007/03/26 | 87,800 | 89,900 | 86,200 | 89,200 | 4,196 |
| 2007/03/23 | 86,500 | 87,500 | 84,800 | 85,800 | 1,766 |
| 2007/03/22 | 89,000 | 90,000 | 85,500 | 86,800 | 4,914 |
| 2007/03/20 | 85,000 | 89,700 | 84,400 | 87,600 | 5,602 |
| 2007/03/19 | 82,500 | 83,700 | 82,000 | 83,000 | 5,035 |
| 2007/03/16 | 85,700 | 86,400 | 83,500 | 83,500 | 3,940 |
| 2007/03/15 | 87,900 | 88,800 | 87,100 | 87,700 | 3,672 |
| 2007/03/14 | 87,900 | 89,500 | 85,800 | 86,900 | 6,929 |
| 2007/03/13 | 93,100 | 93,200 | 90,600 | 90,900 | 2,964 |
| 2007/03/12 | 95,000 | 95,300 | 91,500 | 92,900 | 7,635 |
| 2007/03/09 | 91,500 | 96,000 | 91,400 | 94,200 | 15,490 |
| 2007/03/08 | 88,700 | 91,500 | 88,700 | 90,800 | 3,849 |
| 2007/03/07 | 93,000 | 93,800 | 88,800 | 89,700 | 7,292 |
| 2007/03/06 | 88,500 | 93,000 | 87,000 | 89,100 | 7,615 |
| 2007/03/05 | 92,500 | 92,600 | 87,000 | 89,500 | 5,821 |
| 2007/03/02 | 95,500 | 98,400 | 94,000 | 94,500 | 8,160 |
| 2007/03/01 | 102,000 | 104,000 | 93,000 | 98,500 | 10,423 |
| 2007/02/28 | 97,000 | 106,000 | 96,500 | 103,000 | 16,543 |
| 2007/02/27 | 110,000 | 112,000 | 108,000 | 110,000 | 3,994 |
| 2007/02/26 | 114,000 | 114,000 | 107,000 | 112,000 | 12,364 |
| 2007/02/23 | 105,000 | 115,000 | 104,000 | 114,000 | 13,608 |
| 2007/02/22 | 97,000 | 103,000 | 96,800 | 101,000 | 10,344 |
| 2007/02/21 | 99,300 | 99,900 | 96,800 | 97,400 | 3,633 |
| 2007/02/20 | 100,000 | 101,000 | 99,000 | 100,000 | 3,736 |
| 2007/02/19 | 100,000 | 101,000 | 99,000 | 100,000 | 1,419 |
| 2007/02/16 | 101,000 | 103,000 | 98,600 | 102,000 | 4,609 |
| 2007/02/15 | 100,000 | 104,000 | 99,000 | 101,000 | 10,218 |
| 2007/02/14 | 94,900 | 99,000 | 94,100 | 98,500 | 9,458 |
| 2007/02/13 | 88,000 | 94,900 | 87,600 | 94,000 | 13,736 |
| 2007/02/09 | 93,000 | 94,400 | 90,500 | 92,000 | 15,306 |
| 2007/02/08 | 103,000 | 105,000 | 91,600 | 97,000 | 36,733 |
| 2007/02/07 | 114,000 | 114,000 | 109,000 | 111,000 | 5,000 |
| 2007/02/06 | 108,000 | 114,000 | 107,000 | 113,000 | 5,793 |
| 2007/02/05 | 110,000 | 111,000 | 107,000 | 109,000 | 6,415 |
| 2007/02/02 | 107,000 | 114,000 | 107,000 | 112,000 | 8,452 |
| 2007/02/01 | 110,000 | 110,000 | 105,000 | 107,000 | 3,320 |
| 2007/01/31 | 109,000 | 109,000 | 106,000 | 109,000 | 4,426 |
| 2007/01/30 | 111,000 | 112,000 | 108,000 | 109,000 | 5,004 |
| 2007/01/29 | 114,000 | 114,000 | 111,000 | 111,000 | 4,139 |
| 2007/01/26 | 110,000 | 115,000 | 109,000 | 114,000 | 8,111 |
| 2007/01/25 | 117,000 | 119,000 | 110,000 | 111,000 | 12,163 |
| 2007/01/24 | 116,000 | 119,000 | 116,000 | 118,000 | 12,308 |
| 2007/01/23 | 108,000 | 118,000 | 106,000 | 118,000 | 14,115 |
| 2007/01/22 | 117,000 | 120,000 | 108,000 | 109,000 | 28,895 |
| 2007/01/19 | 108,000 | 118,000 | 103,000 | 115,000 | 28,367 |
| 2007/01/18 | 105,000 | 109,000 | 104,000 | 106,000 | 15,751 |
| 2007/01/17 | 104,000 | 104,000 | 100,000 | 102,000 | 12,168 |
| 2007/01/16 | 99,300 | 105,000 | 99,300 | 105,000 | 30,835 |
| 2007/01/15 | 95,000 | 99,400 | 94,000 | 98,500 | 28,941 |
| 2007/01/12 | 90,900 | 94,100 | 90,900 | 93,700 | 12,304 |
| 2007/01/11 | 90,000 | 91,200 | 88,900 | 90,500 | 4,870 |
| 2007/01/10 | 90,500 | 90,700 | 88,300 | 88,800 | 4,504 |
| 2007/01/09 | 91,000 | 91,200 | 88,700 | 88,800 | 4,116 |
| 2007/01/05 | 93,300 | 93,500 | 89,500 | 90,500 | 6,399 |
| 2007/01/04 | 88,900 | 93,800 | 88,600 | 92,400 | 6,766 |