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 |
|---|---|---|---|---|---|
| 2011/12/30 | 5,380 | 5,410 | 5,200 | 5,360 | 603 |
| 2011/12/29 | 4,965 | 5,450 | 4,965 | 5,350 | 2,179 |
| 2011/12/28 | 4,960 | 5,050 | 4,915 | 5,050 | 337 |
| 2011/12/27 | 4,910 | 5,010 | 4,820 | 4,960 | 951 |
| 2011/12/26 | 5,120 | 5,170 | 4,910 | 4,910 | 1,154 |
| 2011/12/22 | 5,290 | 5,290 | 4,930 | 4,950 | 2,509 |
| 2011/12/21 | 4,900 | 5,430 | 4,890 | 5,300 | 4,303 |
| 2011/12/20 | 4,800 | 4,950 | 4,670 | 4,835 | 810 |
| 2011/12/19 | 5,030 | 5,030 | 4,700 | 4,855 | 2,006 |
| 2011/12/16 | 5,200 | 5,230 | 4,920 | 5,030 | 1,988 |
| 2011/12/15 | 5,500 | 5,640 | 5,070 | 5,070 | 5,882 |
| 2011/12/14 | 5,610 | 5,720 | 5,550 | 5,640 | 1,505 |
| 2011/12/13 | 5,700 | 5,770 | 5,520 | 5,680 | 2,994 |
| 2011/12/12 | 5,160 | 5,980 | 5,110 | 5,780 | 12,578 |
| 2011/12/09 | 4,985 | 5,050 | 4,930 | 5,020 | 1,610 |
| 2011/12/08 | 5,160 | 5,300 | 5,000 | 5,020 | 1,872 |
| 2011/12/07 | 5,000 | 5,280 | 4,970 | 5,130 | 2,093 |
| 2011/12/06 | 5,240 | 5,240 | 4,930 | 5,140 | 3,260 |
| 2011/12/05 | 4,580 | 5,240 | 4,560 | 5,240 | 4,042 |
| 2011/12/02 | 4,570 | 4,570 | 4,405 | 4,535 | 3,329 |
| 2011/12/01 | 4,650 | 4,750 | 4,540 | 4,555 | 4,473 |
| 2011/11/30 | 4,550 | 4,600 | 4,450 | 4,520 | 456 |
| 2011/11/29 | 4,510 | 4,680 | 4,430 | 4,520 | 1,707 |
| 2011/11/28 | 4,220 | 4,480 | 4,220 | 4,310 | 728 |
| 2011/11/25 | 4,200 | 4,375 | 4,200 | 4,260 | 836 |
| 2011/11/24 | 4,400 | 4,440 | 4,250 | 4,350 | 1,511 |
| 2011/11/22 | 4,540 | 4,570 | 4,500 | 4,550 | 1,351 |
| 2011/11/21 | 4,615 | 4,620 | 4,510 | 4,550 | 554 |
| 2011/11/18 | 4,650 | 4,790 | 4,640 | 4,655 | 3,046 |
| 2011/11/17 | 4,500 | 4,750 | 4,500 | 4,640 | 633 |
| 2011/11/16 | 4,655 | 4,740 | 4,600 | 4,650 | 1,185 |
| 2011/11/15 | 4,700 | 4,840 | 4,550 | 4,585 | 861 |
| 2011/11/14 | 4,620 | 4,930 | 4,620 | 4,780 | 2,216 |
| 2011/11/11 | 5,080 | 5,110 | 4,720 | 4,880 | 1,995 |
| 2011/11/10 | 5,400 | 5,490 | 5,110 | 5,160 | 2,869 |
| 2011/11/09 | 5,540 | 5,800 | 5,400 | 5,590 | 1,277 |
| 2011/11/08 | 5,900 | 5,940 | 5,340 | 5,630 | 1,541 |
| 2011/11/07 | 6,000 | 6,070 | 5,830 | 5,960 | 1,251 |
| 2011/11/04 | 6,100 | 6,150 | 6,020 | 6,020 | 461 |
| 2011/11/02 | 6,020 | 6,090 | 6,010 | 6,090 | 609 |
| 2011/11/01 | 6,130 | 6,130 | 6,000 | 6,090 | 1,889 |
| 2011/10/31 | 6,230 | 6,340 | 6,120 | 6,220 | 1,019 |
| 2011/10/28 | 6,290 | 6,530 | 6,130 | 6,280 | 2,973 |
| 2011/10/27 | 6,180 | 6,230 | 6,080 | 6,150 | 1,186 |
| 2011/10/26 | 6,150 | 6,180 | 6,080 | 6,110 | 257 |
| 2011/10/25 | 6,450 | 6,530 | 6,060 | 6,210 | 2,435 |
| 2011/10/24 | 6,160 | 6,470 | 6,160 | 6,330 | 1,023 |
| 2011/10/21 | 6,110 | 6,240 | 6,110 | 6,150 | 409 |
| 2011/10/20 | 6,110 | 6,230 | 6,110 | 6,210 | 199 |
| 2011/10/19 | 6,300 | 6,360 | 6,060 | 6,190 | 394 |
| 2011/10/18 | 6,320 | 6,380 | 6,230 | 6,230 | 231 |
| 2011/10/17 | 6,410 | 6,500 | 6,330 | 6,330 | 664 |
| 2011/10/14 | 6,520 | 6,520 | 6,310 | 6,410 | 432 |
| 2011/10/13 | 6,360 | 6,550 | 6,360 | 6,450 | 1,352 |
| 2011/10/12 | 6,360 | 6,390 | 6,040 | 6,290 | 1,787 |
| 2011/10/11 | 6,540 | 6,630 | 6,350 | 6,450 | 1,284 |
| 2011/10/07 | 6,420 | 6,530 | 6,330 | 6,450 | 712 |
| 2011/10/06 | 6,320 | 6,520 | 6,320 | 6,410 | 1,933 |
| 2011/10/05 | 6,410 | 6,480 | 6,210 | 6,290 | 515 |
| 2011/10/04 | 6,410 | 6,540 | 6,260 | 6,380 | 1,338 |
| 2011/10/03 | 6,740 | 6,740 | 6,390 | 6,700 | 2,479 |
| 2011/09/30 | 6,800 | 6,870 | 6,700 | 6,840 | 905 |
| 2011/09/29 | 6,890 | 6,990 | 6,750 | 6,840 | 1,034 |
| 2011/09/28 | 7,000 | 7,000 | 6,760 | 6,920 | 392 |
| 2011/09/27 | 6,800 | 6,890 | 6,770 | 6,850 | 849 |
| 2011/09/26 | 7,200 | 7,200 | 6,750 | 6,770 | 1,754 |
| 2011/09/22 | 7,190 | 7,250 | 7,040 | 7,250 | 1,336 |
| 2011/09/21 | 7,260 | 7,430 | 7,140 | 7,290 | 952 |
| 2011/09/20 | 7,350 | 7,380 | 7,240 | 7,280 | 319 |
| 2011/09/16 | 7,440 | 7,450 | 7,260 | 7,450 | 425 |
| 2011/09/15 | 7,360 | 7,470 | 7,160 | 7,240 | 1,376 |
| 2011/09/14 | 7,500 | 7,700 | 7,340 | 7,350 | 1,368 |
| 2011/09/13 | 7,560 | 7,700 | 7,420 | 7,630 | 1,299 |
| 2011/09/12 | 7,520 | 7,650 | 7,250 | 7,260 | 1,344 |
| 2011/09/09 | 7,430 | 7,740 | 7,430 | 7,710 | 636 |
| 2011/09/08 | 7,430 | 7,640 | 7,430 | 7,580 | 650 |
| 2011/09/07 | 7,400 | 7,540 | 7,400 | 7,470 | 145 |
| 2011/09/06 | 7,700 | 7,700 | 7,350 | 7,370 | 598 |
| 2011/09/05 | 7,600 | 7,790 | 7,600 | 7,720 | 719 |
| 2011/09/02 | 7,600 | 7,950 | 7,600 | 7,820 | 722 |
| 2011/09/01 | 7,950 | 7,950 | 7,810 | 7,890 | 649 |
| 2011/08/31 | 7,800 | 7,970 | 7,710 | 7,950 | 1,655 |
| 2011/08/30 | 7,620 | 7,940 | 7,620 | 7,880 | 1,023 |
| 2011/08/29 | 7,700 | 7,750 | 7,620 | 7,740 | 763 |
| 2011/08/26 | 7,320 | 7,600 | 7,310 | 7,540 | 1,086 |
| 2011/08/25 | 7,360 | 7,460 | 7,150 | 7,450 | 1,300 |
| 2011/08/24 | 7,450 | 7,470 | 7,200 | 7,360 | 1,182 |
| 2011/08/23 | 7,190 | 7,330 | 7,190 | 7,320 | 749 |
| 2011/08/22 | 7,340 | 7,370 | 7,170 | 7,330 | 623 |
| 2011/08/19 | 7,540 | 7,600 | 7,320 | 7,340 | 486 |
| 2011/08/18 | 7,860 | 7,860 | 7,680 | 7,800 | 136 |
| 2011/08/17 | 7,650 | 7,890 | 7,650 | 7,890 | 633 |
| 2011/08/16 | 7,630 | 7,800 | 7,510 | 7,800 | 642 |
| 2011/08/15 | 7,500 | 7,630 | 7,500 | 7,630 | 370 |
| 2011/08/12 | 7,570 | 7,580 | 7,380 | 7,530 | 471 |
| 2011/08/11 | 7,210 | 7,450 | 7,130 | 7,380 | 950 |
| 2011/08/10 | 7,480 | 7,550 | 7,380 | 7,450 | 1,607 |
| 2011/08/09 | 7,480 | 7,530 | 7,250 | 7,330 | 5,469 |
| 2011/08/08 | 7,540 | 7,540 | 7,150 | 7,200 | 1,817 |
| 2011/08/05 | 7,250 | 7,500 | 7,250 | 7,330 | 3,396 |
| 2011/08/04 | 8,000 | 8,140 | 7,790 | 7,930 | 906 |
| 2011/08/03 | 8,150 | 8,150 | 7,860 | 7,980 | 1,711 |
| 2011/08/02 | 8,410 | 8,410 | 8,160 | 8,200 | 749 |
| 2011/08/01 | 8,300 | 8,480 | 8,230 | 8,460 | 912 |
| 2011/07/29 | 8,220 | 8,400 | 8,210 | 8,340 | 951 |
| 2011/07/28 | 8,250 | 8,370 | 8,250 | 8,350 | 749 |
| 2011/07/27 | 8,310 | 8,430 | 8,310 | 8,330 | 384 |
| 2011/07/26 | 8,300 | 8,540 | 8,300 | 8,520 | 584 |
| 2011/07/25 | 8,670 | 8,700 | 8,400 | 8,490 | 1,072 |
| 2011/07/22 | 8,280 | 8,970 | 8,150 | 8,670 | 3,730 |
| 2011/07/21 | 8,180 | 8,230 | 8,110 | 8,130 | 1,421 |
| 2011/07/20 | 8,280 | 8,380 | 8,180 | 8,270 | 720 |
| 2011/07/19 | 8,200 | 8,260 | 8,050 | 8,140 | 612 |
| 2011/07/15 | 8,570 | 8,570 | 8,180 | 8,280 | 869 |
| 2011/07/14 | 8,600 | 8,700 | 8,410 | 8,510 | 1,218 |
| 2011/07/13 | 8,160 | 8,510 | 8,160 | 8,510 | 774 |
| 2011/07/12 | 8,390 | 8,390 | 8,120 | 8,230 | 2,291 |
| 2011/07/11 | 8,720 | 8,900 | 8,450 | 8,500 | 1,474 |
| 2011/07/08 | 8,910 | 9,300 | 8,610 | 8,720 | 3,831 |
| 2011/07/07 | 8,750 | 8,980 | 8,510 | 8,660 | 2,145 |
| 2011/07/06 | 8,880 | 9,040 | 8,550 | 8,720 | 4,407 |
| 2011/07/05 | 8,400 | 9,150 | 8,400 | 9,080 | 11,204 |
| 2011/07/04 | 8,250 | 8,500 | 8,150 | 8,400 | 5,086 |
| 2011/07/01 | 8,130 | 8,130 | 8,020 | 8,100 | 2,063 |
| 2011/06/30 | 8,050 | 8,070 | 7,810 | 7,980 | 1,089 |
| 2011/06/29 | 7,650 | 7,990 | 7,650 | 7,910 | 2,448 |
| 2011/06/28 | 7,540 | 7,640 | 7,350 | 7,640 | 1,150 |
| 2011/06/27 | 7,700 | 7,700 | 7,400 | 7,500 | 478 |
| 2011/06/24 | 7,540 | 7,600 | 7,400 | 7,600 | 486 |
| 2011/06/23 | 7,650 | 7,690 | 7,410 | 7,570 | 1,012 |
| 2011/06/22 | 7,480 | 7,790 | 7,420 | 7,650 | 2,151 |
| 2011/06/21 | 7,380 | 7,420 | 7,200 | 7,400 | 1,387 |
| 2011/06/20 | 7,110 | 7,190 | 7,100 | 7,100 | 951 |
| 2011/06/17 | 7,200 | 7,220 | 7,100 | 7,160 | 1,031 |
| 2011/06/16 | 7,110 | 7,210 | 7,100 | 7,200 | 3,058 |
| 2011/06/15 | 7,380 | 7,590 | 7,320 | 7,500 | 1,292 |
| 2011/06/14 | 7,170 | 7,370 | 7,150 | 7,370 | 1,039 |
| 2011/06/13 | 7,280 | 7,330 | 7,210 | 7,230 | 902 |
| 2011/06/10 | 7,510 | 7,600 | 7,230 | 7,400 | 3,706 |
| 2011/06/09 | 7,730 | 7,780 | 7,480 | 7,680 | 941 |
| 2011/06/08 | 7,640 | 7,960 | 7,640 | 7,800 | 2,082 |
| 2011/06/07 | 7,510 | 7,680 | 7,460 | 7,640 | 1,383 |
| 2011/06/06 | 7,560 | 7,650 | 7,510 | 7,520 | 704 |
| 2011/06/03 | 7,560 | 7,690 | 7,540 | 7,550 | 791 |
| 2011/06/02 | 7,630 | 7,710 | 7,600 | 7,610 | 350 |
| 2011/06/01 | 7,890 | 7,900 | 7,650 | 7,720 | 864 |
| 2011/05/31 | 7,580 | 7,800 | 7,580 | 7,800 | 617 |
| 2011/05/30 | 7,700 | 7,700 | 7,500 | 7,580 | 1,042 |
| 2011/05/27 | 7,940 | 7,940 | 7,770 | 7,780 | 1,670 |
| 2011/05/26 | 7,760 | 7,970 | 7,750 | 7,940 | 1,168 |
| 2011/05/25 | 7,800 | 7,820 | 7,700 | 7,760 | 806 |
| 2011/05/24 | 7,600 | 7,780 | 7,600 | 7,680 | 727 |
| 2011/05/23 | 7,900 | 7,980 | 7,630 | 7,830 | 785 |
| 2011/05/20 | 7,840 | 7,900 | 7,820 | 7,900 | 646 |
| 2011/05/19 | 8,000 | 8,000 | 7,600 | 7,650 | 2,838 |
| 2011/05/18 | 7,920 | 8,090 | 7,920 | 7,930 | 1,936 |
| 2011/05/17 | 7,950 | 8,150 | 7,950 | 8,070 | 1,753 |
| 2011/05/16 | 8,060 | 8,260 | 7,900 | 7,900 | 2,383 |
| 2011/05/13 | 8,600 | 8,710 | 8,250 | 8,340 | 2,958 |
| 2011/05/12 | 8,920 | 9,000 | 8,700 | 8,880 | 1,320 |
| 2011/05/11 | 9,160 | 9,200 | 8,990 | 9,120 | 1,949 |
| 2011/05/10 | 9,050 | 9,150 | 8,980 | 9,120 | 1,028 |
| 2011/05/09 | 9,090 | 9,200 | 9,000 | 9,040 | 2,951 |
| 2011/05/06 | 8,940 | 9,060 | 8,820 | 9,020 | 2,346 |
| 2011/05/02 | 9,080 | 9,480 | 8,920 | 9,470 | 3,311 |
| 2011/04/28 | 8,510 | 9,020 | 8,510 | 9,020 | 3,418 |
| 2011/04/27 | 8,720 | 8,760 | 8,500 | 8,550 | 1,153 |
| 2011/04/26 | 8,890 | 8,900 | 8,550 | 8,800 | 3,352 |
| 2011/04/25 | 8,220 | 9,010 | 8,220 | 8,780 | 7,715 |
| 2011/04/22 | 8,050 | 8,310 | 8,030 | 8,190 | 3,113 |
| 2011/04/21 | 8,110 | 8,190 | 8,000 | 8,040 | 1,816 |
| 2011/04/20 | 8,000 | 8,060 | 7,950 | 8,030 | 887 |
| 2011/04/19 | 8,100 | 8,100 | 7,920 | 8,000 | 684 |
| 2011/04/18 | 8,000 | 8,030 | 7,990 | 8,000 | 830 |
| 2011/04/15 | 8,250 | 8,250 | 7,990 | 8,040 | 723 |
| 2011/04/14 | 8,010 | 8,200 | 8,000 | 8,180 | 1,183 |
| 2011/04/13 | 8,000 | 8,140 | 7,900 | 8,110 | 1,125 |
| 2011/04/12 | 8,110 | 8,200 | 7,900 | 7,910 | 3,097 |
| 2011/04/11 | 8,570 | 8,570 | 8,270 | 8,400 | 828 |
| 2011/04/08 | 8,020 | 8,270 | 7,950 | 8,270 | 1,954 |
| 2011/04/07 | 8,000 | 8,110 | 7,950 | 8,020 | 837 |
| 2011/04/06 | 7,900 | 8,170 | 7,900 | 8,050 | 3,003 |
| 2011/04/05 | 8,070 | 8,280 | 8,000 | 8,120 | 2,077 |
| 2011/04/04 | 8,250 | 8,400 | 7,920 | 7,920 | 6,925 |
| 2011/04/01 | 8,570 | 8,700 | 8,510 | 8,540 | 1,097 |
| 2011/03/31 | 9,000 | 9,000 | 8,600 | 8,870 | 1,376 |
| 2011/03/30 | 8,800 | 9,000 | 8,640 | 9,000 | 999 |
| 2011/03/29 | 8,300 | 8,990 | 8,200 | 8,990 | 2,526 |
| 2011/03/28 | 8,810 | 8,810 | 8,470 | 8,500 | 2,666 |
| 2011/03/25 | 8,800 | 9,110 | 8,800 | 8,940 | 1,565 |
| 2011/03/24 | 9,200 | 9,290 | 8,750 | 9,050 | 2,051 |
| 2011/03/23 | 9,390 | 9,490 | 9,090 | 9,290 | 2,304 |
| 2011/03/22 | 9,200 | 9,530 | 9,200 | 9,410 | 3,787 |
| 2011/03/18 | 8,420 | 8,950 | 8,300 | 8,820 | 6,600 |
| 2011/03/17 | 7,390 | 8,200 | 7,390 | 8,150 | 7,771 |
| 2011/03/16 | 8,490 | 8,490 | 7,400 | 7,990 | 10,874 |
| 2011/03/15 | 7,100 | 7,250 | 7,000 | 7,000 | 16,358 |
| 2011/03/14 | 9,140 | 9,450 | 8,480 | 8,500 | 23,741 |
| 2011/03/11 | 10,780 | 11,260 | 10,730 | 10,810 | 2,190 |
| 2011/03/10 | 11,800 | 11,860 | 11,210 | 11,250 | 2,965 |
| 2011/03/09 | 12,290 | 12,290 | 11,860 | 12,090 | 2,673 |
| 2011/03/08 | 12,110 | 12,350 | 12,000 | 12,290 | 3,396 |
| 2011/03/07 | 12,400 | 12,400 | 11,990 | 12,270 | 2,067 |
| 2011/03/04 | 12,290 | 12,290 | 12,000 | 12,270 | 5,262 |
| 2011/03/03 | 11,870 | 12,300 | 11,870 | 11,910 | 2,512 |
| 2011/03/02 | 11,580 | 12,160 | 11,570 | 11,850 | 2,409 |
| 2011/03/01 | 12,000 | 12,200 | 11,790 | 11,950 | 3,480 |
| 2011/02/28 | 11,500 | 11,990 | 11,420 | 11,790 | 2,677 |
| 2011/02/25 | 10,900 | 11,470 | 10,800 | 11,310 | 4,524 |
| 2011/02/24 | 11,500 | 11,720 | 11,000 | 11,190 | 6,691 |
| 2011/02/23 | 11,760 | 12,300 | 11,710 | 11,990 | 7,855 |
| 2011/02/22 | 12,800 | 12,850 | 11,960 | 12,360 | 7,384 |
| 2011/02/21 | 12,110 | 12,900 | 12,110 | 12,890 | 8,405 |
| 2011/02/18 | 12,170 | 12,180 | 11,900 | 12,090 | 2,625 |
| 2011/02/17 | 12,410 | 12,450 | 12,180 | 12,180 | 2,891 |
| 2011/02/16 | 12,200 | 12,390 | 12,040 | 12,180 | 2,660 |
| 2011/02/15 | 12,000 | 12,490 | 11,900 | 12,040 | 5,944 |
| 2011/02/14 | 11,800 | 12,430 | 11,430 | 12,130 | 8,858 |
| 2011/02/10 | 11,090 | 11,290 | 10,900 | 11,020 | 2,787 |
| 2011/02/09 | 11,210 | 11,240 | 11,010 | 11,120 | 3,341 |
| 2011/02/08 | 11,310 | 11,390 | 10,670 | 11,260 | 9,573 |
| 2011/02/07 | 11,900 | 12,320 | 11,110 | 11,890 | 9,758 |
| 2011/02/04 | 10,800 | 11,250 | 10,760 | 11,110 | 3,578 |
| 2011/02/03 | 10,990 | 11,030 | 10,650 | 10,790 | 3,308 |
| 2011/02/02 | 10,630 | 11,200 | 10,550 | 10,920 | 6,379 |
| 2011/02/01 | 10,030 | 10,360 | 10,030 | 10,330 | 1,857 |
| 2011/01/31 | 9,820 | 10,370 | 9,620 | 10,050 | 2,613 |
| 2011/01/28 | 10,410 | 10,410 | 10,060 | 10,180 | 1,069 |
| 2011/01/27 | 10,200 | 10,620 | 10,200 | 10,410 | 1,376 |
| 2011/01/26 | 10,700 | 10,700 | 10,260 | 10,380 | 2,140 |
| 2011/01/25 | 10,560 | 11,210 | 10,560 | 10,770 | 4,821 |
| 2011/01/24 | 9,810 | 10,550 | 9,800 | 10,550 | 4,936 |
| 2011/01/21 | 10,500 | 10,500 | 9,600 | 9,780 | 8,454 |
| 2011/01/20 | 10,950 | 10,950 | 10,400 | 10,450 | 5,762 |
| 2011/01/19 | 11,200 | 11,350 | 10,800 | 10,970 | 2,883 |
| 2011/01/18 | 11,400 | 11,480 | 11,000 | 11,210 | 5,476 |
| 2011/01/17 | 11,000 | 11,960 | 10,700 | 11,690 | 11,982 |
| 2011/01/14 | 10,560 | 11,200 | 10,520 | 10,700 | 7,118 |
| 2011/01/13 | 10,070 | 10,800 | 9,800 | 10,700 | 8,930 |
| 2011/01/12 | 10,000 | 10,240 | 9,910 | 9,920 | 3,163 |
| 2011/01/11 | 9,760 | 9,980 | 9,750 | 9,880 | 2,693 |
| 2011/01/07 | 9,860 | 9,930 | 9,630 | 9,720 | 3,072 |
| 2011/01/06 | 9,850 | 10,080 | 9,820 | 9,950 | 4,866 |
| 2011/01/05 | 9,460 | 9,980 | 9,410 | 9,850 | 2,598 |
| 2011/01/04 | 9,260 | 9,480 | 9,260 | 9,460 | 2,155 |