Ｓｐｅｅｅ(4499)の株価時系列情報
Ｓｐｅｅｅ(4499)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 |
|---|---|---|---|---|---|
| 2020/12/30 | 3,035 | 3,095 | 2,956 | 2,973 | 34,300 |
| 2020/12/29 | 2,879 | 2,979 | 2,875 | 2,970 | 29,400 |
| 2020/12/28 | 2,967 | 2,987 | 2,820 | 2,875 | 48,900 |
| 2020/12/25 | 3,045 | 3,075 | 2,922 | 2,987 | 18,300 |
| 2020/12/24 | 3,080 | 3,125 | 2,971 | 3,010 | 28,500 |
| 2020/12/23 | 2,838 | 3,040 | 2,838 | 3,005 | 44,200 |
| 2020/12/22 | 3,010 | 3,060 | 2,820 | 2,842 | 70,100 |
| 2020/12/21 | 3,190 | 3,225 | 3,055 | 3,065 | 25,200 |
| 2020/12/18 | 3,190 | 3,215 | 3,110 | 3,150 | 21,800 |
| 2020/12/17 | 3,090 | 3,260 | 3,065 | 3,260 | 34,900 |
| 2020/12/16 | 3,210 | 3,210 | 3,060 | 3,110 | 41,100 |
| 2020/12/15 | 3,285 | 3,300 | 3,180 | 3,210 | 45,000 |
| 2020/12/14 | 3,390 | 3,500 | 3,200 | 3,335 | 86,500 |
| 2020/12/11 | 3,185 | 3,280 | 3,185 | 3,260 | 27,500 |
| 2020/12/10 | 3,235 | 3,270 | 3,165 | 3,165 | 26,000 |
| 2020/12/09 | 3,400 | 3,405 | 3,240 | 3,260 | 37,900 |
| 2020/12/08 | 3,315 | 3,450 | 3,315 | 3,385 | 28,800 |
| 2020/12/07 | 3,625 | 3,625 | 3,300 | 3,370 | 88,700 |
| 2020/12/04 | 3,555 | 3,645 | 3,530 | 3,550 | 43,100 |
| 2020/12/03 | 3,795 | 3,910 | 3,500 | 3,585 | 149,800 |
| 2020/12/02 | 3,665 | 3,860 | 3,625 | 3,655 | 101,400 |
| 2020/12/01 | 3,570 | 3,760 | 3,550 | 3,625 | 129,600 |
| 2020/11/30 | 3,745 | 3,775 | 3,505 | 3,550 | 79,800 |
| 2020/11/27 | 3,670 | 3,775 | 3,660 | 3,745 | 29,100 |
| 2020/11/26 | 3,750 | 3,800 | 3,680 | 3,730 | 35,000 |
| 2020/11/25 | 4,010 | 4,020 | 3,735 | 3,770 | 69,900 |
| 2020/11/24 | 3,895 | 4,090 | 3,825 | 4,030 | 71,300 |
| 2020/11/20 | 3,880 | 3,880 | 3,630 | 3,825 | 99,100 |
| 2020/11/19 | 3,915 | 4,000 | 3,850 | 3,880 | 38,000 |
| 2020/11/18 | 3,865 | 3,955 | 3,755 | 3,915 | 48,900 |
| 2020/11/17 | 4,050 | 4,050 | 3,750 | 3,935 | 105,000 |
| 2020/11/16 | 4,605 | 4,620 | 3,970 | 4,060 | 200,800 |
| 2020/11/13 | 4,470 | 4,595 | 4,410 | 4,595 | 43,800 |
| 2020/11/12 | 4,555 | 4,800 | 4,430 | 4,495 | 95,600 |
| 2020/11/11 | 4,430 | 4,655 | 4,405 | 4,625 | 26,800 |
| 2020/11/10 | 4,800 | 4,850 | 4,490 | 4,570 | 37,100 |
| 2020/11/09 | 4,810 | 4,855 | 4,725 | 4,855 | 28,400 |
| 2020/11/06 | 4,690 | 4,705 | 4,595 | 4,705 | 14,500 |
| 2020/11/05 | 4,625 | 4,730 | 4,585 | 4,650 | 31,300 |
| 2020/11/04 | 4,490 | 4,665 | 4,385 | 4,625 | 30,300 |
| 2020/11/02 | 4,495 | 4,510 | 4,285 | 4,420 | 25,300 |
| 2020/10/30 | 4,685 | 4,685 | 4,280 | 4,390 | 47,800 |
| 2020/10/29 | 4,690 | 4,760 | 4,520 | 4,650 | 25,500 |
| 2020/10/28 | 4,670 | 4,855 | 4,650 | 4,810 | 20,000 |
| 2020/10/27 | 4,465 | 4,795 | 4,445 | 4,685 | 34,500 |
| 2020/10/26 | 4,965 | 4,965 | 4,600 | 4,675 | 48,300 |
| 2020/10/23 | 4,855 | 4,855 | 4,560 | 4,755 | 69,100 |
| 2020/10/22 | 5,430 | 5,430 | 4,975 | 4,995 | 52,700 |
| 2020/10/21 | 5,430 | 5,640 | 5,370 | 5,370 | 30,300 |
| 2020/10/20 | 5,180 | 5,550 | 5,170 | 5,530 | 64,000 |
| 2020/10/19 | 5,300 | 5,360 | 5,120 | 5,140 | 36,600 |
| 2020/10/16 | 5,300 | 5,500 | 5,120 | 5,290 | 51,500 |
| 2020/10/15 | 5,400 | 5,490 | 5,280 | 5,300 | 30,200 |
| 2020/10/14 | 5,570 | 5,580 | 5,270 | 5,380 | 69,600 |
| 2020/10/13 | 5,680 | 5,810 | 5,520 | 5,540 | 102,700 |
| 2020/10/12 | 5,500 | 5,670 | 5,460 | 5,670 | 58,300 |
| 2020/10/09 | 5,480 | 5,700 | 5,320 | 5,440 | 81,400 |
| 2020/10/08 | 5,400 | 5,670 | 5,390 | 5,430 | 108,000 |
| 2020/10/07 | 5,070 | 5,390 | 5,070 | 5,340 | 80,100 |
| 2020/10/06 | 5,150 | 5,210 | 5,050 | 5,100 | 21,100 |
| 2020/10/05 | 5,000 | 5,150 | 4,975 | 5,150 | 31,500 |
| 2020/10/02 | 5,170 | 5,180 | 4,870 | 4,870 | 58,500 |
| 2020/09/30 | 5,150 | 5,200 | 5,060 | 5,070 | 29,100 |
| 2020/09/29 | 5,100 | 5,250 | 5,040 | 5,140 | 51,500 |
| 2020/09/28 | 5,200 | 5,360 | 4,945 | 5,000 | 87,900 |
| 2020/09/25 | 5,050 | 5,280 | 5,050 | 5,150 | 72,400 |
| 2020/09/24 | 5,000 | 5,260 | 4,955 | 5,000 | 78,200 |
| 2020/09/23 | 5,130 | 5,180 | 5,010 | 5,030 | 54,600 |
| 2020/09/18 | 5,160 | 5,230 | 5,140 | 5,210 | 33,700 |
| 2020/09/17 | 5,180 | 5,340 | 5,110 | 5,130 | 63,200 |
| 2020/09/16 | 5,100 | 5,270 | 5,090 | 5,210 | 59,600 |
| 2020/09/15 | 5,100 | 5,240 | 5,080 | 5,140 | 83,500 |
| 2020/09/14 | 5,060 | 5,100 | 4,815 | 4,955 | 106,700 |
| 2020/09/11 | 4,700 | 5,110 | 4,680 | 5,030 | 86,200 |
| 2020/09/10 | 5,120 | 5,140 | 4,670 | 4,675 | 131,600 |
| 2020/09/09 | 4,900 | 4,985 | 4,720 | 4,930 | 187,700 |
| 2020/09/08 | 5,290 | 5,340 | 4,970 | 5,100 | 113,800 |
| 2020/09/07 | 5,650 | 5,830 | 5,200 | 5,220 | 254,100 |
| 2020/09/04 | 5,500 | 5,740 | 5,460 | 5,510 | 201,500 |
| 2020/09/03 | 5,710 | 5,870 | 5,470 | 5,800 | 248,200 |
| 2020/09/02 | 5,350 | 5,800 | 5,350 | 5,610 | 368,600 |
| 2020/09/01 | 5,230 | 5,380 | 5,170 | 5,270 | 150,600 |
| 2020/08/31 | 5,000 | 5,300 | 5,000 | 5,230 | 212,000 |
| 2020/08/28 | 5,320 | 5,570 | 4,645 | 4,860 | 534,500 |
| 2020/08/27 | 6,040 | 6,100 | 5,220 | 5,310 | 604,500 |
| 2020/08/26 | 5,700 | 6,190 | 5,590 | 6,140 | 551,600 |
| 2020/08/25 | 5,900 | 6,390 | 5,450 | 5,780 | 1,521,800 |
| 2020/08/24 | 5,250 | 5,700 | 5,170 | 5,700 | 603,200 |
| 2020/08/21 | 4,960 | 5,200 | 4,900 | 4,995 | 436,400 |
| 2020/08/20 | 4,685 | 5,180 | 4,680 | 5,120 | 465,300 |
| 2020/08/19 | 4,860 | 4,930 | 4,700 | 4,755 | 340,200 |
| 2020/08/18 | 4,530 | 4,840 | 4,395 | 4,825 | 517,700 |
| 2020/08/17 | 4,225 | 4,500 | 4,140 | 4,500 | 328,000 |
| 2020/08/14 | 4,065 | 4,330 | 3,985 | 4,180 | 477,100 |
| 2020/08/13 | 4,350 | 4,355 | 4,035 | 4,045 | 586,600 |
| 2020/08/12 | 4,920 | 5,130 | 4,230 | 4,240 | 801,400 |
| 2020/08/11 | 4,270 | 4,535 | 4,170 | 4,500 | 225,800 |
| 2020/08/07 | 4,035 | 4,155 | 3,875 | 4,145 | 59,400 |
| 2020/08/06 | 4,060 | 4,145 | 4,015 | 4,055 | 60,100 |
| 2020/08/05 | 4,015 | 4,070 | 3,910 | 4,070 | 45,900 |
| 2020/08/04 | 3,990 | 4,035 | 3,865 | 3,980 | 48,100 |
| 2020/08/03 | 3,960 | 3,970 | 3,855 | 3,945 | 44,100 |
| 2020/07/31 | 4,135 | 4,140 | 3,940 | 3,985 | 68,400 |
| 2020/07/30 | 4,100 | 4,200 | 4,015 | 4,120 | 113,000 |
| 2020/07/29 | 4,320 | 4,365 | 4,025 | 4,035 | 189,800 |
| 2020/07/28 | 3,955 | 4,210 | 3,930 | 4,195 | 215,000 |
| 2020/07/27 | 3,770 | 4,020 | 3,750 | 3,930 | 125,800 |
| 2020/07/22 | 3,920 | 3,945 | 3,735 | 3,805 | 131,900 |
| 2020/07/21 | 3,920 | 4,055 | 3,780 | 3,855 | 215,900 |
| 2020/07/20 | 4,080 | 4,185 | 3,820 | 3,910 | 139,800 |
| 2020/07/17 | 4,625 | 4,625 | 3,935 | 4,010 | 309,000 |
| 2020/07/16 | 4,360 | 4,700 | 4,300 | 4,625 | 348,000 |
| 2020/07/15 | 4,480 | 4,555 | 4,130 | 4,300 | 386,100 |
| 2020/07/14 | 5,020 | 5,320 | 4,295 | 4,350 | 792,400 |
| 2020/07/13 | 5,620 | 5,900 | 4,950 | 5,120 | 1,075,800 |
| 2020/07/10 | 5,150 | 5,930 | 5,000 | 5,720 | 3,039,700 |