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 |
|---|---|---|---|---|---|
| 2009/12/30 | 11,000 | 11,850 | 10,350 | 10,900 | 8,972 |
| 2009/12/29 | 11,610 | 12,020 | 11,000 | 11,000 | 17,812 |
| 2009/12/28 | 10,100 | 10,930 | 10,010 | 10,930 | 8,554 |
| 2009/12/25 | 9,910 | 10,150 | 9,800 | 9,930 | 2,047 |
| 2009/12/24 | 10,250 | 10,280 | 9,700 | 9,940 | 4,748 |
| 2009/12/22 | 9,250 | 10,000 | 9,250 | 10,000 | 5,436 |
| 2009/12/21 | 9,200 | 9,480 | 9,050 | 9,250 | 1,558 |
| 2009/12/18 | 9,100 | 9,400 | 8,660 | 9,400 | 4,325 |
| 2009/12/17 | 10,300 | 10,300 | 9,140 | 9,400 | 5,513 |
| 2009/12/16 | 9,450 | 10,410 | 9,200 | 10,190 | 9,899 |
| 2009/12/15 | 8,450 | 9,480 | 8,450 | 9,450 | 4,504 |
| 2009/12/14 | 8,150 | 8,490 | 8,080 | 8,490 | 2,595 |
| 2009/12/11 | 8,050 | 8,440 | 8,050 | 8,200 | 4,667 |
| 2009/12/10 | 8,200 | 8,400 | 7,780 | 7,960 | 5,249 |
| 2009/12/09 | 8,510 | 8,610 | 8,080 | 8,200 | 5,424 |
| 2009/12/08 | 9,370 | 9,380 | 8,820 | 9,000 | 4,172 |
| 2009/12/07 | 10,050 | 10,500 | 9,500 | 9,570 | 5,974 |
| 2009/12/04 | 8,660 | 9,650 | 8,450 | 9,650 | 4,253 |
| 2009/12/03 | 8,000 | 8,870 | 8,000 | 8,650 | 3,631 |
| 2009/12/02 | 8,100 | 8,700 | 7,860 | 7,980 | 2,844 |
| 2009/12/01 | 7,940 | 8,260 | 7,540 | 8,050 | 3,099 |
| 2009/11/30 | 7,500 | 7,800 | 7,480 | 7,540 | 4,384 |
| 2009/11/27 | 8,000 | 8,080 | 7,700 | 7,700 | 898 |
| 2009/11/26 | 8,150 | 8,470 | 8,000 | 8,210 | 456 |
| 2009/11/25 | 7,920 | 8,280 | 7,810 | 8,280 | 910 |
| 2009/11/24 | 8,330 | 8,330 | 7,810 | 7,820 | 1,479 |
| 2009/11/20 | 7,200 | 8,570 | 7,200 | 8,030 | 2,259 |
| 2009/11/19 | 7,300 | 7,880 | 7,130 | 7,600 | 2,091 |
| 2009/11/18 | 7,510 | 7,700 | 7,260 | 7,460 | 1,775 |
| 2009/11/17 | 8,000 | 8,100 | 7,530 | 7,550 | 4,026 |
| 2009/11/16 | 9,100 | 9,110 | 8,360 | 8,360 | 2,775 |
| 2009/11/13 | 8,800 | 9,180 | 8,800 | 8,920 | 1,107 |
| 2009/11/12 | 8,750 | 8,960 | 8,700 | 8,700 | 777 |
| 2009/11/11 | 8,950 | 9,000 | 8,700 | 8,910 | 1,652 |
| 2009/11/10 | 9,150 | 9,180 | 8,860 | 8,880 | 959 |
| 2009/11/09 | 9,030 | 9,080 | 8,900 | 9,050 | 1,123 |
| 2009/11/06 | 9,200 | 9,200 | 8,960 | 9,100 | 2,325 |
| 2009/11/05 | 9,000 | 9,150 | 8,910 | 9,080 | 951 |
| 2009/11/04 | 9,080 | 9,240 | 8,990 | 9,060 | 1,111 |
| 2009/11/02 | 8,800 | 9,100 | 8,750 | 9,000 | 2,762 |
| 2009/10/30 | 10,100 | 10,100 | 9,200 | 9,300 | 4,189 |
| 2009/10/29 | 9,890 | 10,000 | 9,750 | 9,920 | 2,741 |
| 2009/10/28 | 10,050 | 10,290 | 10,040 | 10,080 | 1,516 |
| 2009/10/27 | 10,500 | 10,500 | 10,030 | 10,100 | 1,590 |
| 2009/10/26 | 10,300 | 10,940 | 10,000 | 10,850 | 1,618 |
| 2009/10/23 | 10,480 | 10,650 | 10,250 | 10,440 | 2,897 |
| 2009/10/22 | 10,200 | 10,350 | 9,930 | 10,280 | 2,292 |
| 2009/10/21 | 10,720 | 10,720 | 10,190 | 10,210 | 1,389 |
| 2009/10/20 | 11,050 | 11,050 | 10,400 | 10,700 | 943 |
| 2009/10/19 | 10,250 | 10,790 | 9,920 | 10,600 | 1,182 |
| 2009/10/16 | 11,000 | 11,000 | 10,250 | 10,640 | 1,947 |
| 2009/10/15 | 11,800 | 12,290 | 10,740 | 11,000 | 5,350 |
| 2009/10/14 | 11,310 | 11,740 | 11,100 | 11,490 | 3,398 |
| 2009/10/13 | 10,430 | 11,980 | 10,330 | 11,910 | 6,417 |
| 2009/10/09 | 10,080 | 10,300 | 9,900 | 10,030 | 3,266 |
| 2009/10/08 | 10,400 | 10,680 | 10,170 | 10,230 | 5,824 |
| 2009/10/07 | 8,980 | 9,880 | 8,980 | 9,880 | 3,071 |
| 2009/10/06 | 9,000 | 9,330 | 8,710 | 8,880 | 3,286 |
| 2009/10/05 | 9,400 | 9,580 | 8,720 | 9,100 | 3,922 |
| 2009/10/02 | 8,700 | 9,320 | 8,500 | 9,200 | 2,597 |
| 2009/10/01 | 9,170 | 9,470 | 8,810 | 9,050 | 4,540 |
| 2009/09/30 | 10,000 | 10,540 | 9,190 | 9,570 | 9,224 |
| 2009/09/29 | 10,900 | 11,000 | 9,700 | 9,700 | 7,030 |
| 2009/09/28 | 11,800 | 11,800 | 10,540 | 10,980 | 1,560 |
| 2009/09/25 | 12,310 | 12,600 | 12,000 | 12,040 | 1,022 |
| 2009/09/24 | 13,000 | 13,200 | 12,400 | 13,100 | 1,571 |
| 2009/09/18 | 13,270 | 13,270 | 11,910 | 12,400 | 2,487 |
| 2009/09/17 | 13,450 | 13,530 | 13,100 | 13,280 | 713 |
| 2009/09/16 | 13,410 | 13,750 | 13,410 | 13,480 | 844 |
| 2009/09/15 | 13,550 | 13,980 | 13,510 | 13,610 | 1,432 |
| 2009/09/14 | 14,310 | 14,330 | 13,910 | 14,100 | 906 |
| 2009/09/11 | 15,120 | 15,150 | 14,310 | 14,700 | 606 |
| 2009/09/10 | 14,850 | 15,090 | 14,810 | 15,090 | 1,159 |
| 2009/09/09 | 13,800 | 15,100 | 13,540 | 15,050 | 2,025 |
| 2009/09/08 | 13,610 | 14,000 | 13,500 | 14,000 | 1,443 |
| 2009/09/07 | 14,850 | 14,900 | 14,300 | 14,400 | 506 |
| 2009/09/04 | 15,100 | 15,130 | 14,520 | 14,600 | 736 |
| 2009/09/03 | 15,000 | 15,050 | 14,610 | 14,900 | 780 |
| 2009/09/02 | 13,900 | 15,490 | 13,800 | 14,900 | 1,418 |
| 2009/09/01 | 13,700 | 14,500 | 13,510 | 14,500 | 1,251 |
| 2009/08/31 | 14,550 | 14,550 | 14,100 | 14,100 | 2,273 |
| 2009/08/28 | 14,510 | 14,850 | 14,500 | 14,600 | 1,380 |
| 2009/08/27 | 15,010 | 15,020 | 14,600 | 14,640 | 1,954 |
| 2009/08/26 | 14,900 | 15,180 | 14,890 | 14,950 | 1,866 |
| 2009/08/25 | 15,200 | 15,210 | 14,950 | 14,990 | 2,233 |
| 2009/08/24 | 15,480 | 15,760 | 15,300 | 15,600 | 937 |
| 2009/08/21 | 15,600 | 15,600 | 14,950 | 15,080 | 2,183 |
| 2009/08/20 | 15,150 | 15,680 | 15,000 | 15,660 | 1,435 |
| 2009/08/19 | 16,660 | 16,660 | 15,100 | 15,200 | 3,335 |
| 2009/08/18 | 16,300 | 16,680 | 16,040 | 16,460 | 885 |
| 2009/08/17 | 16,700 | 17,000 | 16,100 | 16,400 | 2,530 |
| 2009/08/14 | 17,630 | 18,880 | 17,000 | 17,300 | 6,672 |
| 2009/08/13 | 15,800 | 17,660 | 15,800 | 17,200 | 7,339 |
| 2009/08/12 | 15,630 | 15,800 | 15,500 | 15,700 | 2,122 |
| 2009/08/11 | 15,500 | 15,900 | 15,290 | 15,830 | 1,208 |
| 2009/08/10 | 15,500 | 15,810 | 15,100 | 15,790 | 2,249 |
| 2009/08/07 | 15,030 | 15,130 | 14,710 | 14,910 | 2,106 |
| 2009/08/06 | 15,050 | 15,400 | 15,010 | 15,060 | 1,834 |
| 2009/08/05 | 15,750 | 15,820 | 15,200 | 15,450 | 1,509 |
| 2009/08/04 | 16,300 | 16,300 | 15,850 | 15,850 | 2,864 |
| 2009/08/03 | 16,500 | 16,500 | 15,630 | 15,900 | 1,694 |
| 2009/07/31 | 16,330 | 17,010 | 15,910 | 16,180 | 3,663 |
| 2009/07/30 | 14,690 | 16,440 | 14,690 | 16,130 | 5,285 |
| 2009/07/29 | 15,500 | 15,510 | 14,680 | 14,750 | 3,852 |
| 2009/07/28 | 16,400 | 16,400 | 15,660 | 15,670 | 984 |
| 2009/07/27 | 16,370 | 16,750 | 16,100 | 16,100 | 2,119 |
| 2009/07/24 | 16,600 | 16,900 | 16,230 | 16,290 | 1,655 |
| 2009/07/23 | 16,190 | 16,650 | 16,190 | 16,400 | 1,261 |
| 2009/07/22 | 17,000 | 17,500 | 16,020 | 16,390 | 2,260 |
| 2009/07/21 | 17,510 | 17,840 | 17,040 | 17,210 | 1,925 |
| 2009/07/17 | 16,450 | 16,990 | 16,100 | 16,990 | 1,729 |
| 2009/07/16 | 16,100 | 17,800 | 15,900 | 16,050 | 3,414 |
| 2009/07/15 | 15,700 | 16,010 | 15,520 | 15,900 | 1,933 |
| 2009/07/14 | 16,100 | 16,200 | 15,200 | 15,220 | 2,258 |
| 2009/07/13 | 15,100 | 17,300 | 14,980 | 15,100 | 8,246 |
| 2009/07/10 | 16,800 | 16,800 | 15,100 | 15,300 | 3,766 |
| 2009/07/09 | 16,380 | 17,000 | 16,010 | 16,020 | 2,799 |
| 2009/07/08 | 17,500 | 17,500 | 16,010 | 16,430 | 3,720 |
| 2009/07/07 | 18,560 | 19,190 | 17,900 | 17,900 | 2,193 |
| 2009/07/06 | 18,210 | 18,710 | 18,210 | 18,360 | 1,525 |
| 2009/07/03 | 18,100 | 18,790 | 18,100 | 18,600 | 3,822 |
| 2009/07/02 | 19,730 | 20,100 | 18,850 | 19,300 | 1,953 |
| 2009/07/01 | 19,900 | 20,010 | 19,500 | 19,730 | 1,064 |
| 2009/06/30 | 20,050 | 20,500 | 19,710 | 19,920 | 3,552 |
| 2009/06/29 | 21,000 | 21,300 | 20,120 | 20,120 | 4,351 |
| 2009/06/26 | 20,750 | 21,440 | 19,870 | 20,500 | 3,399 |
| 2009/06/25 | 18,920 | 20,300 | 18,900 | 20,150 | 3,738 |
| 2009/06/24 | 19,610 | 20,100 | 18,100 | 19,100 | 4,429 |
| 2009/06/23 | 19,870 | 20,350 | 19,320 | 19,410 | 3,676 |
| 2009/06/22 | 19,110 | 21,390 | 19,040 | 21,370 | 4,066 |
| 2009/06/19 | 21,000 | 21,290 | 19,400 | 19,510 | 3,107 |
| 2009/06/18 | 21,700 | 21,790 | 20,000 | 20,080 | 2,251 |
| 2009/06/17 | 20,260 | 22,170 | 19,980 | 21,700 | 2,310 |
| 2009/06/16 | 20,800 | 20,800 | 19,700 | 20,560 | 3,971 |
| 2009/06/15 | 22,000 | 22,550 | 21,360 | 21,400 | 4,619 |
| 2009/06/12 | 22,900 | 22,940 | 21,710 | 21,950 | 4,781 |
| 2009/06/11 | 23,180 | 23,850 | 21,780 | 22,370 | 5,762 |
| 2009/06/10 | 21,100 | 23,680 | 21,100 | 23,180 | 8,337 |
| 2009/06/09 | 23,250 | 24,400 | 20,600 | 21,100 | 10,427 |
| 2009/06/08 | 20,720 | 23,100 | 20,500 | 23,100 | 8,044 |
| 2009/06/05 | 22,200 | 22,760 | 19,510 | 20,140 | 7,448 |
| 2009/06/04 | 21,410 | 24,000 | 21,100 | 22,200 | 12,560 |
| 2009/06/03 | 19,210 | 21,410 | 19,110 | 21,410 | 17,305 |
| 2009/06/02 | 18,610 | 19,410 | 18,010 | 19,410 | 16,115 |
| 2009/06/01 | 15,610 | 17,410 | 15,420 | 17,410 | 21,334 |
| 2009/05/29 | 14,870 | 16,280 | 14,450 | 15,200 | 15,707 |
| 2009/05/28 | 13,750 | 14,700 | 13,750 | 14,280 | 4,603 |
| 2009/05/27 | 13,580 | 14,750 | 13,410 | 14,150 | 7,872 |
| 2009/05/26 | 13,200 | 13,980 | 12,900 | 13,380 | 4,894 |
| 2009/05/25 | 12,300 | 12,900 | 12,280 | 12,600 | 3,308 |
| 2009/05/22 | 12,500 | 13,010 | 11,810 | 12,280 | 4,310 |
| 2009/05/21 | 11,340 | 13,780 | 11,160 | 12,700 | 15,987 |
| 2009/05/20 | 11,000 | 12,540 | 11,000 | 12,540 | 13,411 |
| 2009/05/19 | 10,510 | 10,800 | 10,370 | 10,540 | 6,005 |
| 2009/05/18 | 10,780 | 10,780 | 9,890 | 10,200 | 8,650 |
| 2009/05/15 | 10,230 | 10,980 | 9,970 | 10,980 | 11,199 |
| 2009/05/14 | 12,500 | 12,500 | 11,030 | 11,030 | 9,141 |
| 2009/05/13 | 12,540 | 14,290 | 12,230 | 13,020 | 8,060 |
| 2009/05/12 | 14,450 | 14,630 | 14,000 | 14,130 | 3,801 |
| 2009/05/11 | 15,080 | 15,080 | 14,460 | 14,850 | 4,588 |
| 2009/05/08 | 14,900 | 15,070 | 13,880 | 14,780 | 4,984 |
| 2009/05/07 | 15,800 | 15,900 | 14,850 | 15,030 | 7,689 |
| 2009/05/01 | 13,900 | 14,900 | 13,560 | 14,800 | 6,633 |
| 2009/04/30 | 13,550 | 13,800 | 12,500 | 13,010 | 3,779 |
| 2009/04/28 | 14,510 | 14,750 | 13,030 | 13,750 | 3,719 |
| 2009/04/27 | 15,590 | 15,950 | 14,620 | 14,910 | 2,271 |
| 2009/04/24 | 15,810 | 15,810 | 14,500 | 15,590 | 4,140 |
| 2009/04/23 | 14,300 | 15,800 | 13,200 | 15,800 | 6,709 |
| 2009/04/22 | 15,100 | 16,450 | 14,100 | 14,760 | 6,581 |
| 2009/04/21 | 14,000 | 15,920 | 13,100 | 15,790 | 16,392 |
| 2009/04/20 | 13,920 | 13,920 | 13,500 | 13,920 | 5,886 |
| 2009/04/17 | 11,000 | 12,480 | 10,900 | 11,920 | 3,511 |
| 2009/04/16 | 13,440 | 14,270 | 11,000 | 11,400 | 21,565 |
| 2009/04/15 | 10,700 | 12,540 | 10,700 | 12,540 | 16,336 |
| 2009/04/14 | 10,540 | 10,540 | 10,100 | 10,540 | 16,603 |
| 2009/04/13 | 8,840 | 9,540 | 8,560 | 9,540 | 9,750 |
| 2009/04/10 | 8,980 | 9,000 | 8,130 | 8,550 | 13,110 |
| 2009/04/09 | 8,900 | 9,070 | 8,250 | 8,480 | 13,482 |
| 2009/04/08 | 9,290 | 9,770 | 8,750 | 9,100 | 14,401 |
| 2009/04/07 | 8,190 | 8,890 | 8,060 | 8,890 | 25,465 |
| 2009/04/06 | 7,700 | 8,160 | 7,640 | 7,890 | 4,724 |
| 2009/04/03 | 8,200 | 8,200 | 7,400 | 7,600 | 6,523 |
| 2009/04/02 | 8,240 | 8,240 | 7,540 | 7,900 | 5,269 |
| 2009/04/01 | 7,870 | 8,470 | 7,370 | 7,840 | 6,131 |
| 2009/03/31 | 7,290 | 7,690 | 7,000 | 7,470 | 4,809 |
| 2009/03/30 | 8,620 | 8,660 | 7,690 | 7,690 | 4,194 |
| 2009/03/27 | 8,950 | 9,050 | 8,550 | 8,690 | 3,697 |
| 2009/03/26 | 9,030 | 9,370 | 8,810 | 9,250 | 2,452 |
| 2009/03/25 | 9,560 | 9,900 | 8,820 | 9,010 | 2,332 |
| 2009/03/24 | 11,610 | 12,410 | 9,450 | 9,760 | 7,901 |
| 2009/03/23 | 10,010 | 11,210 | 10,000 | 11,210 | 3,662 |
| 2009/03/19 | 8,460 | 9,210 | 8,460 | 9,210 | 2,059 |
| 2009/03/18 | 8,210 | 8,210 | 7,650 | 8,210 | 3,912 |
| 2009/03/17 | 6,580 | 7,210 | 6,430 | 7,210 | 948 |
| 2009/03/16 | 6,110 | 6,300 | 6,100 | 6,210 | 190 |
| 2009/03/13 | 6,240 | 6,350 | 6,000 | 6,050 | 1,100 |
| 2009/03/12 | 6,150 | 6,150 | 6,020 | 6,110 | 221 |
| 2009/03/11 | 6,100 | 6,350 | 6,000 | 6,050 | 1,057 |
| 2009/03/10 | 6,100 | 6,470 | 6,090 | 6,200 | 181 |
| 2009/03/09 | 6,370 | 6,570 | 6,100 | 6,200 | 221 |
| 2009/03/06 | 6,500 | 6,500 | 6,230 | 6,400 | 192 |
| 2009/03/05 | 6,480 | 6,580 | 6,300 | 6,460 | 702 |
| 2009/03/04 | 5,980 | 6,180 | 5,800 | 6,180 | 602 |
| 2009/03/03 | 6,020 | 6,140 | 6,000 | 6,080 | 841 |
| 2009/03/02 | 6,000 | 6,550 | 5,900 | 6,460 | 1,234 |
| 2009/02/27 | 6,370 | 6,600 | 6,300 | 6,340 | 1,508 |
| 2009/02/26 | 7,500 | 7,680 | 6,620 | 6,670 | 614 |
| 2009/02/25 | 7,100 | 7,580 | 7,100 | 7,440 | 572 |
| 2009/02/24 | 7,050 | 7,150 | 6,800 | 7,000 | 1,223 |
| 2009/02/23 | 8,020 | 8,030 | 7,500 | 7,750 | 910 |
| 2009/02/20 | 8,990 | 8,990 | 8,000 | 8,020 | 1,123 |
| 2009/02/19 | 9,000 | 9,100 | 8,900 | 9,000 | 133 |
| 2009/02/18 | 9,000 | 9,000 | 8,880 | 8,880 | 194 |
| 2009/02/17 | 9,400 | 9,700 | 9,000 | 9,000 | 133 |
| 2009/02/16 | 9,330 | 9,870 | 9,320 | 9,700 | 151 |
| 2009/02/13 | 9,000 | 9,470 | 8,900 | 9,470 | 343 |
| 2009/02/12 | 9,350 | 9,590 | 9,100 | 9,100 | 459 |
| 2009/02/10 | 9,850 | 9,990 | 9,700 | 9,750 | 417 |
| 2009/02/09 | 9,850 | 9,900 | 9,800 | 9,800 | 595 |
| 2009/02/06 | 9,830 | 9,950 | 9,820 | 9,820 | 253 |
| 2009/02/05 | 10,090 | 10,090 | 9,810 | 9,980 | 438 |
| 2009/02/04 | 9,950 | 10,050 | 9,910 | 10,040 | 456 |
| 2009/02/03 | 10,120 | 10,120 | 9,950 | 9,950 | 217 |
| 2009/02/02 | 10,010 | 10,060 | 9,820 | 10,020 | 461 |
| 2009/01/30 | 10,700 | 10,730 | 10,140 | 10,390 | 214 |
| 2009/01/29 | 10,660 | 10,800 | 10,610 | 10,690 | 428 |
| 2009/01/28 | 10,400 | 10,780 | 10,400 | 10,700 | 336 |
| 2009/01/27 | 10,530 | 10,800 | 10,330 | 10,800 | 342 |
| 2009/01/26 | 10,290 | 10,530 | 10,250 | 10,530 | 296 |
| 2009/01/23 | 10,700 | 10,850 | 10,110 | 10,370 | 398 |
| 2009/01/22 | 10,760 | 10,770 | 10,600 | 10,700 | 606 |
| 2009/01/21 | 10,600 | 10,700 | 10,300 | 10,600 | 315 |
| 2009/01/20 | 10,540 | 10,980 | 10,540 | 10,720 | 351 |
| 2009/01/19 | 10,400 | 10,950 | 10,400 | 10,920 | 1,187 |
| 2009/01/16 | 9,990 | 11,000 | 9,770 | 11,000 | 3,377 |
| 2009/01/15 | 11,350 | 11,350 | 10,450 | 10,900 | 2,808 |
| 2009/01/14 | 12,790 | 12,790 | 11,850 | 11,870 | 1,189 |
| 2009/01/13 | 12,800 | 12,810 | 12,350 | 12,390 | 1,690 |
| 2009/01/09 | 13,640 | 13,700 | 13,200 | 13,210 | 401 |
| 2009/01/08 | 13,880 | 13,880 | 13,510 | 13,640 | 275 |
| 2009/01/07 | 13,950 | 14,000 | 13,700 | 13,900 | 2,145 |
| 2009/01/06 | 14,000 | 14,000 | 13,750 | 13,990 | 749 |
| 2009/01/05 | 13,600 | 14,000 | 13,600 | 13,990 | 1,464 |