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 |
|---|---|---|---|---|---|
| 2010/12/30 | 9,450 | 9,500 | 9,120 | 9,150 | 3,266 |
| 2010/12/29 | 9,460 | 9,500 | 9,250 | 9,440 | 3,435 |
| 2010/12/28 | 9,700 | 9,730 | 9,420 | 9,420 | 3,731 |
| 2010/12/27 | 9,940 | 9,990 | 9,650 | 9,740 | 3,127 |
| 2010/12/24 | 9,830 | 9,990 | 9,650 | 9,950 | 2,468 |
| 2010/12/22 | 10,150 | 10,350 | 9,990 | 10,010 | 4,677 |
| 2010/12/21 | 10,200 | 10,200 | 10,000 | 10,110 | 3,292 |
| 2010/12/20 | 9,680 | 10,120 | 9,670 | 9,950 | 7,870 |
| 2010/12/17 | 9,510 | 9,660 | 9,460 | 9,580 | 2,525 |
| 2010/12/16 | 9,600 | 9,680 | 9,510 | 9,560 | 4,063 |
| 2010/12/15 | 9,650 | 9,750 | 9,360 | 9,600 | 5,457 |
| 2010/12/14 | 9,300 | 9,780 | 9,280 | 9,650 | 9,211 |
| 2010/12/13 | 9,150 | 9,250 | 9,050 | 9,130 | 4,079 |
| 2010/12/10 | 9,110 | 9,300 | 8,900 | 9,200 | 4,397 |
| 2010/12/09 | 8,390 | 9,370 | 8,370 | 9,340 | 15,974 |
| 2010/12/08 | 8,230 | 8,360 | 8,200 | 8,320 | 2,650 |
| 2010/12/07 | 8,400 | 8,400 | 8,100 | 8,210 | 1,357 |
| 2010/12/06 | 8,150 | 8,380 | 8,110 | 8,380 | 1,635 |
| 2010/12/03 | 8,280 | 8,330 | 8,080 | 8,110 | 3,469 |
| 2010/12/02 | 8,300 | 8,480 | 8,120 | 8,280 | 1,851 |
| 2010/12/01 | 7,780 | 8,070 | 7,650 | 8,030 | 1,393 |
| 2010/11/30 | 8,270 | 8,290 | 7,700 | 7,780 | 4,286 |
| 2010/11/29 | 8,190 | 8,370 | 8,140 | 8,270 | 773 |
| 2010/11/26 | 8,350 | 8,600 | 8,200 | 8,240 | 3,006 |
| 2010/11/25 | 8,500 | 8,500 | 8,210 | 8,500 | 2,885 |
| 2010/11/24 | 7,850 | 8,600 | 7,850 | 8,210 | 8,695 |
| 2010/11/22 | 7,310 | 8,280 | 7,240 | 8,250 | 8,561 |
| 2010/11/19 | 7,100 | 7,300 | 7,090 | 7,180 | 6,417 |
| 2010/11/18 | 7,040 | 7,140 | 7,020 | 7,020 | 3,442 |
| 2010/11/17 | 7,050 | 7,180 | 7,050 | 7,080 | 792 |
| 2010/11/16 | 6,960 | 7,090 | 6,900 | 7,050 | 738 |
| 2010/11/15 | 7,090 | 7,100 | 6,810 | 6,920 | 1,322 |
| 2010/11/12 | 7,160 | 7,200 | 7,100 | 7,140 | 1,088 |
| 2010/11/11 | 7,220 | 7,300 | 7,120 | 7,230 | 2,383 |
| 2010/11/10 | 7,100 | 7,210 | 7,060 | 7,150 | 1,240 |
| 2010/11/09 | 7,140 | 7,170 | 7,050 | 7,050 | 814 |
| 2010/11/08 | 7,200 | 7,200 | 7,000 | 7,140 | 752 |
| 2010/11/05 | 6,870 | 7,010 | 6,820 | 7,000 | 2,299 |
| 2010/11/04 | 6,580 | 6,800 | 6,580 | 6,710 | 408 |
| 2010/11/02 | 6,700 | 6,800 | 6,610 | 6,620 | 440 |
| 2010/11/01 | 6,690 | 6,800 | 6,520 | 6,790 | 926 |
| 2010/10/29 | 6,600 | 6,760 | 6,600 | 6,730 | 1,941 |
| 2010/10/28 | 6,860 | 7,000 | 6,750 | 6,750 | 1,034 |
| 2010/10/27 | 6,850 | 6,950 | 6,850 | 6,900 | 999 |
| 2010/10/26 | 6,950 | 7,070 | 6,900 | 6,920 | 2,792 |
| 2010/10/25 | 7,110 | 7,120 | 7,050 | 7,050 | 890 |
| 2010/10/22 | 7,060 | 7,190 | 7,040 | 7,080 | 3,003 |
| 2010/10/21 | 7,120 | 7,140 | 7,010 | 7,050 | 2,545 |
| 2010/10/20 | 7,080 | 7,230 | 7,070 | 7,130 | 1,402 |
| 2010/10/19 | 7,000 | 7,220 | 7,000 | 7,120 | 1,727 |
| 2010/10/18 | 7,080 | 7,140 | 7,020 | 7,020 | 1,521 |
| 2010/10/15 | 7,230 | 7,230 | 7,110 | 7,140 | 1,649 |
| 2010/10/14 | 7,200 | 7,250 | 7,140 | 7,160 | 456 |
| 2010/10/13 | 7,200 | 7,270 | 7,100 | 7,200 | 1,128 |
| 2010/10/12 | 7,200 | 7,360 | 7,080 | 7,200 | 3,494 |
| 2010/10/08 | 7,120 | 7,240 | 7,120 | 7,130 | 2,215 |
| 2010/10/07 | 7,090 | 7,350 | 7,090 | 7,100 | 4,767 |
| 2010/10/06 | 7,100 | 7,250 | 7,080 | 7,220 | 1,833 |
| 2010/10/05 | 7,050 | 7,190 | 7,050 | 7,080 | 1,475 |
| 2010/10/04 | 7,190 | 7,300 | 7,120 | 7,120 | 1,028 |
| 2010/10/01 | 7,090 | 7,200 | 7,050 | 7,200 | 767 |
| 2010/09/30 | 7,200 | 7,280 | 7,090 | 7,150 | 1,962 |
| 2010/09/29 | 7,210 | 7,290 | 7,190 | 7,280 | 738 |
| 2010/09/28 | 7,120 | 7,300 | 7,110 | 7,260 | 1,111 |
| 2010/09/27 | 7,100 | 7,250 | 7,100 | 7,210 | 1,232 |
| 2010/09/24 | 7,110 | 7,330 | 7,100 | 7,150 | 2,974 |
| 2010/09/22 | 7,210 | 7,250 | 7,110 | 7,130 | 551 |
| 2010/09/21 | 7,230 | 7,260 | 7,130 | 7,210 | 1,400 |
| 2010/09/17 | 7,210 | 7,330 | 7,180 | 7,200 | 891 |
| 2010/09/16 | 7,270 | 7,350 | 7,110 | 7,110 | 1,169 |
| 2010/09/15 | 7,140 | 7,420 | 7,090 | 7,260 | 1,287 |
| 2010/09/14 | 7,310 | 7,360 | 7,110 | 7,150 | 686 |
| 2010/09/13 | 7,560 | 7,590 | 7,310 | 7,310 | 403 |
| 2010/09/10 | 7,540 | 7,580 | 7,320 | 7,490 | 768 |
| 2010/09/09 | 7,330 | 7,450 | 7,260 | 7,450 | 2,811 |
| 2010/09/08 | 7,140 | 7,180 | 6,960 | 7,060 | 1,298 |
| 2010/09/07 | 7,330 | 7,500 | 7,300 | 7,300 | 531 |
| 2010/09/06 | 7,080 | 7,510 | 7,000 | 7,480 | 2,930 |
| 2010/09/03 | 7,150 | 7,190 | 6,960 | 7,030 | 2,960 |
| 2010/09/02 | 7,400 | 7,400 | 7,040 | 7,150 | 857 |
| 2010/09/01 | 7,000 | 7,220 | 6,900 | 7,100 | 965 |
| 2010/08/31 | 7,250 | 7,460 | 6,980 | 7,200 | 1,169 |
| 2010/08/30 | 7,390 | 7,650 | 7,310 | 7,550 | 1,848 |
| 2010/08/27 | 6,980 | 7,230 | 6,950 | 7,160 | 568 |
| 2010/08/26 | 6,940 | 7,140 | 6,910 | 7,080 | 1,110 |
| 2010/08/25 | 7,200 | 7,270 | 6,880 | 7,190 | 4,952 |
| 2010/08/24 | 7,230 | 7,330 | 7,200 | 7,200 | 1,532 |
| 2010/08/23 | 7,390 | 7,400 | 7,200 | 7,200 | 1,020 |
| 2010/08/20 | 7,250 | 7,540 | 7,220 | 7,310 | 2,290 |
| 2010/08/19 | 7,410 | 7,730 | 7,310 | 7,520 | 1,469 |
| 2010/08/18 | 7,050 | 7,700 | 7,020 | 7,400 | 2,218 |
| 2010/08/17 | 7,100 | 7,190 | 6,930 | 7,060 | 3,211 |
| 2010/08/16 | 7,510 | 7,560 | 7,160 | 7,280 | 2,774 |
| 2010/08/13 | 7,950 | 7,950 | 7,600 | 7,610 | 3,136 |
| 2010/08/12 | 8,000 | 8,040 | 7,740 | 8,000 | 2,170 |
| 2010/08/11 | 8,070 | 8,250 | 8,000 | 8,010 | 1,412 |
| 2010/08/10 | 8,310 | 8,330 | 8,160 | 8,160 | 1,012 |
| 2010/08/09 | 8,290 | 8,390 | 8,270 | 8,390 | 643 |
| 2010/08/06 | 8,320 | 8,380 | 8,250 | 8,380 | 1,655 |
| 2010/08/05 | 8,200 | 8,370 | 8,160 | 8,350 | 1,327 |
| 2010/08/04 | 8,090 | 8,400 | 8,070 | 8,200 | 2,024 |
| 2010/08/03 | 8,120 | 8,230 | 8,020 | 8,070 | 1,258 |
| 2010/08/02 | 8,120 | 8,270 | 8,010 | 8,020 | 1,938 |
| 2010/07/30 | 8,450 | 8,450 | 8,240 | 8,270 | 2,884 |
| 2010/07/29 | 8,620 | 8,840 | 8,300 | 8,350 | 2,690 |
| 2010/07/28 | 8,400 | 8,850 | 8,390 | 8,620 | 2,624 |
| 2010/07/27 | 8,700 | 8,830 | 8,360 | 8,400 | 2,608 |
| 2010/07/26 | 8,550 | 8,690 | 8,360 | 8,570 | 2,829 |
| 2010/07/23 | 9,210 | 9,700 | 8,400 | 8,400 | 16,232 |
| 2010/07/22 | 7,800 | 9,280 | 7,720 | 9,280 | 16,608 |
| 2010/07/21 | 7,910 | 8,130 | 7,700 | 7,780 | 2,027 |
| 2010/07/20 | 7,900 | 8,200 | 7,600 | 8,000 | 3,031 |
| 2010/07/16 | 8,170 | 8,280 | 7,890 | 8,000 | 4,417 |
| 2010/07/15 | 8,540 | 8,560 | 8,070 | 8,070 | 4,232 |
| 2010/07/14 | 8,550 | 8,720 | 8,390 | 8,560 | 2,804 |
| 2010/07/13 | 8,350 | 8,710 | 8,350 | 8,350 | 3,163 |
| 2010/07/12 | 8,750 | 8,750 | 8,410 | 8,410 | 2,287 |
| 2010/07/09 | 8,500 | 8,640 | 8,410 | 8,510 | 2,769 |
| 2010/07/08 | 8,570 | 8,690 | 8,470 | 8,600 | 6,360 |
| 2010/07/07 | 8,700 | 8,710 | 8,150 | 8,270 | 3,593 |
| 2010/07/06 | 8,600 | 8,670 | 8,360 | 8,660 | 3,820 |
| 2010/07/05 | 8,210 | 8,780 | 8,190 | 8,780 | 5,600 |
| 2010/07/02 | 8,070 | 8,800 | 7,990 | 8,500 | 5,942 |
| 2010/07/01 | 7,990 | 8,070 | 7,650 | 7,870 | 3,696 |
| 2010/06/30 | 7,900 | 8,150 | 7,770 | 8,060 | 3,881 |
| 2010/06/29 | 8,310 | 8,670 | 8,050 | 8,170 | 5,609 |
| 2010/06/28 | 8,500 | 8,730 | 8,160 | 8,510 | 3,700 |
| 2010/06/25 | 8,680 | 8,780 | 8,320 | 8,500 | 8,622 |
| 2010/06/24 | 9,000 | 9,100 | 8,900 | 8,980 | 4,351 |
| 2010/06/23 | 9,100 | 9,170 | 8,960 | 9,050 | 3,365 |
| 2010/06/22 | 8,990 | 9,340 | 8,850 | 9,280 | 5,722 |
| 2010/06/21 | 8,800 | 9,090 | 8,760 | 8,990 | 8,319 |
| 2010/06/18 | 8,820 | 9,460 | 8,620 | 9,100 | 22,314 |
| 2010/06/17 | 9,900 | 9,900 | 8,450 | 8,520 | 35,154 |
| 2010/06/16 | 10,200 | 10,340 | 9,870 | 10,030 | 9,856 |
| 2010/06/15 | 10,990 | 10,990 | 10,040 | 10,100 | 12,366 |
| 2010/06/14 | 10,630 | 11,090 | 10,630 | 11,010 | 2,825 |
| 2010/06/11 | 11,000 | 11,180 | 10,570 | 10,800 | 2,669 |
| 2010/06/10 | 10,130 | 10,600 | 10,130 | 10,500 | 1,848 |
| 2010/06/09 | 10,390 | 10,580 | 10,060 | 10,120 | 4,028 |
| 2010/06/08 | 10,400 | 10,940 | 10,130 | 10,200 | 7,364 |
| 2010/06/07 | 11,000 | 11,200 | 10,800 | 10,830 | 2,599 |
| 2010/06/04 | 11,750 | 11,900 | 11,550 | 11,730 | 2,494 |
| 2010/06/03 | 11,310 | 11,500 | 11,040 | 11,500 | 4,256 |
| 2010/06/02 | 11,150 | 11,640 | 10,970 | 10,970 | 6,405 |
| 2010/06/01 | 12,000 | 12,240 | 11,720 | 11,750 | 2,265 |
| 2010/05/31 | 12,250 | 12,700 | 12,100 | 12,230 | 3,213 |
| 2010/05/28 | 11,700 | 12,750 | 11,480 | 12,440 | 5,377 |
| 2010/05/27 | 10,300 | 11,250 | 10,070 | 11,250 | 3,175 |
| 2010/05/26 | 10,520 | 10,790 | 9,970 | 10,000 | 4,362 |
| 2010/05/25 | 11,300 | 11,410 | 10,210 | 10,420 | 3,734 |
| 2010/05/24 | 11,480 | 11,960 | 11,100 | 11,600 | 2,188 |
| 2010/05/21 | 10,230 | 11,410 | 10,200 | 11,000 | 5,002 |
| 2010/05/20 | 11,460 | 11,840 | 11,400 | 11,430 | 3,763 |
| 2010/05/19 | 11,250 | 12,280 | 11,200 | 12,060 | 3,513 |
| 2010/05/18 | 12,150 | 12,260 | 11,030 | 12,100 | 8,407 |
| 2010/05/17 | 13,260 | 13,350 | 12,000 | 12,300 | 7,852 |
| 2010/05/14 | 13,200 | 13,850 | 13,200 | 13,850 | 2,953 |
| 2010/05/13 | 14,100 | 14,230 | 13,610 | 14,040 | 4,412 |
| 2010/05/12 | 13,390 | 13,800 | 12,760 | 13,800 | 4,065 |
| 2010/05/11 | 14,700 | 14,700 | 13,350 | 13,390 | 4,390 |
| 2010/05/10 | 14,120 | 14,580 | 13,980 | 14,250 | 4,387 |
| 2010/05/07 | 13,100 | 14,300 | 13,080 | 14,200 | 14,503 |
| 2010/05/06 | 14,540 | 15,200 | 14,410 | 14,890 | 8,703 |
| 2010/04/30 | 15,510 | 15,880 | 14,890 | 15,220 | 12,625 |
| 2010/04/28 | 14,500 | 15,880 | 14,450 | 15,230 | 19,794 |
| 2010/04/27 | 15,730 | 15,730 | 14,930 | 15,500 | 13,987 |
| 2010/04/26 | 16,600 | 16,600 | 14,710 | 15,500 | 38,858 |
| 2010/04/23 | 13,400 | 13,600 | 13,150 | 13,600 | 6,433 |
| 2010/04/22 | 12,800 | 13,400 | 12,800 | 13,360 | 8,483 |
| 2010/04/21 | 12,600 | 12,950 | 12,550 | 12,920 | 3,921 |
| 2010/04/20 | 13,120 | 13,280 | 12,170 | 12,210 | 7,839 |
| 2010/04/19 | 12,780 | 13,000 | 12,500 | 12,900 | 7,095 |
| 2010/04/16 | 13,980 | 13,980 | 13,310 | 13,580 | 7,480 |
| 2010/04/15 | 14,500 | 14,500 | 13,900 | 14,080 | 7,365 |
| 2010/04/14 | 13,920 | 14,300 | 13,570 | 13,970 | 7,087 |
| 2010/04/13 | 14,350 | 14,350 | 13,670 | 13,920 | 8,254 |
| 2010/04/12 | 15,000 | 15,000 | 14,020 | 14,190 | 14,760 |
| 2010/04/09 | 14,000 | 14,800 | 13,840 | 14,060 | 34,394 |
| 2010/04/08 | 12,150 | 14,300 | 12,100 | 13,280 | 32,334 |
| 2010/04/07 | 11,700 | 11,990 | 11,500 | 11,730 | 3,872 |
| 2010/04/06 | 11,750 | 11,830 | 11,470 | 11,700 | 2,755 |
| 2010/04/05 | 11,480 | 11,600 | 11,260 | 11,450 | 3,180 |
| 2010/04/02 | 11,200 | 11,490 | 11,150 | 11,180 | 2,738 |
| 2010/04/01 | 11,360 | 11,660 | 10,800 | 11,100 | 4,991 |
| 2010/03/31 | 11,100 | 11,950 | 10,990 | 11,820 | 7,039 |
| 2010/03/30 | 10,710 | 10,710 | 10,320 | 10,640 | 4,424 |
| 2010/03/29 | 10,670 | 10,820 | 10,570 | 10,610 | 2,364 |
| 2010/03/26 | 10,840 | 10,970 | 10,570 | 10,760 | 3,601 |
| 2010/03/25 | 11,110 | 11,150 | 10,800 | 10,820 | 1,852 |
| 2010/03/24 | 11,600 | 11,620 | 11,120 | 11,330 | 970 |
| 2010/03/23 | 11,660 | 11,760 | 11,380 | 11,550 | 1,105 |
| 2010/03/19 | 11,510 | 11,900 | 11,280 | 11,620 | 1,630 |
| 2010/03/18 | 11,630 | 11,760 | 11,420 | 11,530 | 1,089 |
| 2010/03/17 | 11,800 | 11,990 | 11,610 | 11,680 | 1,252 |
| 2010/03/16 | 11,610 | 12,080 | 11,600 | 11,600 | 2,903 |
| 2010/03/15 | 11,600 | 11,680 | 11,400 | 11,660 | 1,305 |
| 2010/03/12 | 11,300 | 11,620 | 11,000 | 11,600 | 1,853 |
| 2010/03/11 | 10,790 | 11,830 | 10,710 | 11,300 | 2,423 |
| 2010/03/10 | 10,400 | 10,750 | 10,400 | 10,750 | 973 |
| 2010/03/09 | 10,770 | 10,780 | 10,310 | 10,420 | 986 |
| 2010/03/08 | 10,870 | 10,870 | 10,650 | 10,710 | 1,055 |
| 2010/03/05 | 10,600 | 10,710 | 10,430 | 10,580 | 676 |
| 2010/03/04 | 10,150 | 10,980 | 10,150 | 10,520 | 2,059 |
| 2010/03/03 | 10,090 | 10,450 | 10,050 | 10,390 | 571 |
| 2010/03/02 | 10,500 | 10,510 | 10,080 | 10,390 | 902 |
| 2010/03/01 | 9,770 | 10,250 | 9,770 | 10,200 | 1,209 |
| 2010/02/26 | 9,750 | 10,050 | 9,750 | 9,770 | 1,013 |
| 2010/02/25 | 10,050 | 10,200 | 9,710 | 9,770 | 1,924 |
| 2010/02/24 | 10,350 | 10,350 | 10,040 | 10,060 | 1,062 |
| 2010/02/23 | 10,160 | 10,350 | 10,100 | 10,350 | 712 |
| 2010/02/22 | 10,010 | 10,280 | 10,010 | 10,160 | 565 |
| 2010/02/19 | 10,400 | 10,450 | 9,910 | 9,950 | 1,193 |
| 2010/02/18 | 10,800 | 10,800 | 10,250 | 10,420 | 1,096 |
| 2010/02/17 | 10,300 | 10,690 | 10,200 | 10,690 | 1,922 |
| 2010/02/16 | 9,990 | 10,180 | 9,900 | 10,000 | 1,108 |
| 2010/02/15 | 9,900 | 10,480 | 9,900 | 10,000 | 1,465 |
| 2010/02/12 | 9,360 | 10,200 | 9,320 | 10,200 | 2,245 |
| 2010/02/10 | 9,360 | 9,650 | 9,300 | 9,500 | 1,457 |
| 2010/02/09 | 8,950 | 9,370 | 8,900 | 9,210 | 1,403 |
| 2010/02/08 | 9,280 | 9,480 | 8,980 | 9,030 | 3,702 |
| 2010/02/05 | 9,010 | 9,450 | 9,000 | 9,330 | 5,628 |
| 2010/02/04 | 10,000 | 10,080 | 9,480 | 9,600 | 5,393 |
| 2010/02/03 | 11,020 | 11,020 | 10,000 | 10,250 | 4,046 |
| 2010/02/02 | 10,780 | 11,090 | 10,600 | 10,670 | 3,550 |
| 2010/02/01 | 11,910 | 11,910 | 9,990 | 10,300 | 4,777 |
| 2010/01/29 | 11,990 | 11,990 | 11,700 | 11,800 | 1,823 |
| 2010/01/28 | 12,210 | 12,340 | 11,920 | 12,000 | 3,040 |
| 2010/01/27 | 11,660 | 12,100 | 11,660 | 11,910 | 2,855 |
| 2010/01/26 | 11,870 | 12,890 | 11,600 | 11,650 | 9,401 |
| 2010/01/25 | 11,540 | 11,860 | 11,450 | 11,570 | 4,163 |
| 2010/01/22 | 11,700 | 12,000 | 11,400 | 11,920 | 3,444 |
| 2010/01/21 | 11,490 | 11,800 | 11,310 | 11,800 | 1,183 |
| 2010/01/20 | 11,600 | 11,940 | 11,510 | 11,510 | 4,465 |
| 2010/01/19 | 11,700 | 11,780 | 11,300 | 11,490 | 1,826 |
| 2010/01/18 | 11,700 | 11,880 | 11,380 | 11,610 | 3,046 |
| 2010/01/15 | 12,100 | 12,200 | 11,700 | 11,800 | 6,315 |
| 2010/01/14 | 11,800 | 12,360 | 11,720 | 11,800 | 8,887 |
| 2010/01/13 | 11,700 | 11,980 | 11,500 | 11,500 | 3,420 |
| 2010/01/12 | 12,000 | 12,180 | 11,620 | 12,000 | 11,872 |
| 2010/01/08 | 11,000 | 11,290 | 10,590 | 11,200 | 3,072 |
| 2010/01/07 | 10,700 | 11,380 | 10,700 | 10,980 | 3,007 |
| 2010/01/06 | 10,710 | 10,920 | 10,300 | 10,680 | 2,893 |
| 2010/01/05 | 11,480 | 11,760 | 10,800 | 10,930 | 6,113 |
| 2010/01/04 | 10,530 | 11,650 | 10,530 | 11,430 | 3,294 |