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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,020 | 5,090 | 4,945 | 5,030 | 17,000 |
| 2021/12/29 | 5,190 | 5,280 | 5,090 | 5,110 | 20,100 |
| 2021/12/28 | 5,120 | 5,350 | 4,980 | 5,290 | 55,000 |
| 2021/12/27 | 5,150 | 5,200 | 4,925 | 4,970 | 28,500 |
| 2021/12/24 | 4,870 | 5,360 | 4,775 | 5,140 | 62,000 |
| 2021/12/23 | 4,905 | 5,070 | 4,785 | 4,835 | 28,100 |
| 2021/12/22 | 4,795 | 4,935 | 4,635 | 4,835 | 27,300 |
| 2021/12/21 | 4,790 | 4,790 | 4,560 | 4,670 | 23,500 |
| 2021/12/20 | 4,765 | 4,795 | 4,580 | 4,580 | 20,900 |
| 2021/12/17 | 5,000 | 5,100 | 4,695 | 4,725 | 57,600 |
| 2021/12/16 | 5,500 | 5,500 | 5,210 | 5,210 | 37,400 |
| 2021/12/15 | 5,200 | 5,400 | 5,110 | 5,200 | 41,900 |
| 2021/12/14 | 5,390 | 5,440 | 5,160 | 5,240 | 37,200 |
| 2021/12/13 | 5,570 | 5,690 | 5,360 | 5,490 | 20,800 |
| 2021/12/10 | 5,740 | 5,760 | 5,470 | 5,540 | 32,300 |
| 2021/12/09 | 5,930 | 5,940 | 5,710 | 5,770 | 24,800 |
| 2021/12/08 | 5,720 | 5,960 | 5,720 | 5,830 | 44,300 |
| 2021/12/07 | 5,540 | 5,640 | 5,370 | 5,520 | 37,700 |
| 2021/12/06 | 5,560 | 5,570 | 5,230 | 5,340 | 37,600 |
| 2021/12/03 | 5,550 | 5,650 | 5,180 | 5,630 | 65,100 |
| 2021/12/02 | 5,490 | 5,700 | 5,440 | 5,500 | 44,200 |
| 2021/12/01 | 5,950 | 5,950 | 5,340 | 5,690 | 73,700 |
| 2021/11/30 | 5,830 | 6,220 | 5,780 | 5,800 | 69,300 |
| 2021/11/29 | 5,910 | 6,040 | 5,620 | 5,710 | 84,200 |
| 2021/11/26 | 6,100 | 6,710 | 5,980 | 6,180 | 171,000 |
| 2021/11/25 | 6,130 | 6,250 | 5,940 | 6,070 | 52,700 |
| 2021/11/24 | 5,840 | 6,250 | 5,630 | 6,130 | 90,400 |
| 2021/11/22 | 5,850 | 6,100 | 5,620 | 5,920 | 68,300 |
| 2021/11/19 | 5,810 | 6,340 | 5,810 | 5,950 | 105,400 |
| 2021/11/18 | 5,650 | 5,920 | 5,390 | 5,740 | 109,100 |
| 2021/11/17 | 5,510 | 5,840 | 5,320 | 5,740 | 95,300 |
| 2021/11/16 | 4,960 | 5,570 | 4,960 | 5,510 | 155,600 |
| 2021/11/15 | 4,470 | 5,040 | 4,440 | 4,990 | 143,300 |
| 2021/11/12 | 4,210 | 4,700 | 4,205 | 4,540 | 71,700 |
| 2021/11/11 | 4,250 | 4,465 | 4,115 | 4,205 | 78,600 |
| 2021/11/10 | 3,965 | 4,170 | 3,875 | 4,095 | 27,200 |
| 2021/11/09 | 4,155 | 4,230 | 3,890 | 3,965 | 49,300 |
| 2021/11/08 | 4,250 | 4,285 | 4,135 | 4,155 | 15,800 |
| 2021/11/05 | 4,295 | 4,295 | 4,175 | 4,210 | 22,600 |
| 2021/11/04 | 4,380 | 4,380 | 4,215 | 4,230 | 29,300 |
| 2021/11/02 | 4,290 | 4,375 | 4,275 | 4,320 | 12,900 |
| 2021/11/01 | 4,370 | 4,415 | 4,270 | 4,315 | 18,900 |
| 2021/10/29 | 4,380 | 4,465 | 4,315 | 4,340 | 12,800 |
| 2021/10/28 | 4,345 | 4,495 | 4,345 | 4,435 | 19,300 |
| 2021/10/27 | 4,305 | 4,465 | 4,305 | 4,350 | 12,100 |
| 2021/10/26 | 4,280 | 4,395 | 4,270 | 4,370 | 10,500 |
| 2021/10/25 | 4,315 | 4,315 | 4,195 | 4,240 | 15,300 |
| 2021/10/22 | 4,315 | 4,500 | 4,260 | 4,315 | 15,400 |
| 2021/10/21 | 4,480 | 4,480 | 4,235 | 4,325 | 21,200 |
| 2021/10/20 | 4,500 | 4,570 | 4,405 | 4,445 | 29,900 |
| 2021/10/19 | 4,190 | 4,520 | 4,190 | 4,435 | 40,700 |
| 2021/10/18 | 4,220 | 4,310 | 4,180 | 4,190 | 16,900 |
| 2021/10/15 | 4,105 | 4,165 | 4,100 | 4,160 | 13,400 |
| 2021/10/14 | 4,110 | 4,235 | 4,090 | 4,095 | 17,800 |
| 2021/10/13 | 4,135 | 4,200 | 4,085 | 4,100 | 21,100 |
| 2021/10/12 | 4,350 | 4,350 | 4,175 | 4,175 | 19,700 |
| 2021/10/11 | 4,300 | 4,440 | 4,215 | 4,360 | 21,400 |
| 2021/10/08 | 4,220 | 4,385 | 4,220 | 4,320 | 21,700 |
| 2021/10/07 | 4,140 | 4,360 | 4,105 | 4,260 | 22,900 |
| 2021/10/06 | 4,200 | 4,335 | 4,120 | 4,140 | 20,900 |
| 2021/10/05 | 4,205 | 4,295 | 4,080 | 4,190 | 34,800 |
| 2021/10/04 | 4,465 | 4,470 | 4,235 | 4,275 | 42,700 |
| 2021/10/01 | 4,520 | 4,615 | 4,420 | 4,440 | 33,700 |
| 2021/09/30 | 4,655 | 4,695 | 4,525 | 4,545 | 33,100 |
| 2021/09/29 | 4,600 | 4,690 | 4,590 | 4,655 | 23,200 |
| 2021/09/28 | 4,995 | 5,040 | 4,655 | 4,715 | 39,900 |
| 2021/09/27 | 4,750 | 4,950 | 4,750 | 4,935 | 54,500 |
| 2021/09/24 | 4,680 | 4,800 | 4,650 | 4,755 | 31,300 |
| 2021/09/22 | 4,670 | 4,680 | 4,485 | 4,545 | 43,100 |
| 2021/09/21 | 4,545 | 4,845 | 4,515 | 4,665 | 39,300 |
| 2021/09/17 | 4,650 | 4,850 | 4,640 | 4,755 | 42,700 |
| 2021/09/16 | 4,830 | 4,890 | 4,440 | 4,580 | 94,100 |
| 2021/09/15 | 4,855 | 5,010 | 4,785 | 4,795 | 50,900 |
| 2021/09/14 | 4,810 | 5,100 | 4,785 | 4,925 | 92,100 |
| 2021/09/13 | 4,735 | 4,895 | 4,640 | 4,810 | 48,600 |
| 2021/09/10 | 4,600 | 4,820 | 4,565 | 4,805 | 79,900 |
| 2021/09/09 | 4,435 | 4,605 | 4,435 | 4,585 | 40,400 |
| 2021/09/08 | 4,360 | 4,520 | 4,320 | 4,500 | 57,700 |
| 2021/09/07 | 4,460 | 4,560 | 4,280 | 4,340 | 70,400 |
| 2021/09/06 | 4,570 | 4,670 | 4,320 | 4,440 | 94,100 |
| 2021/09/03 | 4,610 | 4,690 | 4,450 | 4,600 | 84,900 |
| 2021/09/02 | 4,870 | 4,870 | 4,640 | 4,660 | 61,900 |
| 2021/09/01 | 4,800 | 4,895 | 4,655 | 4,820 | 45,400 |
| 2021/08/31 | 4,875 | 5,150 | 4,740 | 4,765 | 86,900 |
| 2021/08/30 | 4,560 | 4,875 | 4,535 | 4,770 | 78,400 |
| 2021/08/27 | 4,655 | 4,665 | 4,430 | 4,470 | 46,300 |
| 2021/08/26 | 4,595 | 4,710 | 4,490 | 4,675 | 47,300 |
| 2021/08/25 | 4,690 | 4,725 | 4,410 | 4,515 | 66,800 |
| 2021/08/24 | 4,700 | 4,835 | 4,560 | 4,620 | 54,100 |
| 2021/08/23 | 4,460 | 4,745 | 4,400 | 4,660 | 77,200 |
| 2021/08/20 | 4,300 | 4,560 | 4,300 | 4,440 | 100,900 |
| 2021/08/19 | 4,185 | 4,525 | 4,075 | 4,245 | 115,700 |
| 2021/08/18 | 3,845 | 4,180 | 3,705 | 4,130 | 47,000 |
| 2021/08/17 | 4,170 | 4,200 | 3,865 | 3,915 | 71,800 |
| 2021/08/16 | 3,700 | 4,270 | 3,620 | 4,165 | 100,400 |
| 2021/08/13 | 3,825 | 3,950 | 3,575 | 3,825 | 106,500 |
| 2021/08/12 | 3,995 | 4,000 | 3,740 | 3,800 | 84,300 |
| 2021/08/11 | 3,850 | 4,470 | 3,730 | 4,100 | 148,300 |
| 2021/08/10 | 3,660 | 3,820 | 3,610 | 3,770 | 29,600 |
| 2021/08/06 | 3,625 | 3,700 | 3,560 | 3,620 | 23,400 |
| 2021/08/05 | 3,620 | 3,745 | 3,600 | 3,645 | 22,100 |
| 2021/08/04 | 3,800 | 3,805 | 3,620 | 3,675 | 27,200 |
| 2021/08/03 | 3,825 | 3,910 | 3,765 | 3,820 | 15,300 |
| 2021/08/02 | 3,900 | 3,905 | 3,700 | 3,795 | 37,400 |
| 2021/07/30 | 4,025 | 4,025 | 3,860 | 3,935 | 29,800 |
| 2021/07/29 | 4,050 | 4,140 | 4,010 | 4,010 | 16,100 |
| 2021/07/28 | 4,265 | 4,265 | 3,925 | 3,995 | 41,100 |
| 2021/07/27 | 4,160 | 4,300 | 4,100 | 4,230 | 11,100 |
| 2021/07/26 | 4,185 | 4,265 | 4,145 | 4,180 | 14,400 |
| 2021/07/21 | 4,320 | 4,330 | 4,040 | 4,115 | 30,600 |
| 2021/07/20 | 4,205 | 4,320 | 4,200 | 4,225 | 17,300 |
| 2021/07/19 | 4,340 | 4,340 | 4,205 | 4,275 | 24,400 |
| 2021/07/16 | 4,350 | 4,485 | 4,310 | 4,440 | 29,900 |
| 2021/07/15 | 4,405 | 4,405 | 4,245 | 4,300 | 36,800 |
| 2021/07/14 | 4,205 | 4,495 | 4,205 | 4,475 | 38,200 |
| 2021/07/13 | 4,410 | 4,525 | 4,180 | 4,205 | 58,600 |
| 2021/07/12 | 4,560 | 4,570 | 4,410 | 4,435 | 21,800 |
| 2021/07/09 | 4,310 | 4,500 | 4,265 | 4,500 | 29,700 |
| 2021/07/08 | 4,610 | 4,610 | 4,320 | 4,365 | 51,400 |
| 2021/07/07 | 4,510 | 4,695 | 4,460 | 4,560 | 32,800 |
| 2021/07/06 | 4,480 | 4,600 | 4,445 | 4,510 | 32,600 |
| 2021/07/05 | 4,750 | 4,810 | 4,500 | 4,550 | 58,700 |
| 2021/07/02 | 4,520 | 4,790 | 4,520 | 4,745 | 52,200 |
| 2021/07/01 | 4,610 | 4,715 | 4,425 | 4,590 | 100,200 |
| 2021/06/30 | 4,910 | 4,910 | 4,580 | 4,635 | 70,600 |
| 2021/06/29 | 5,000 | 5,000 | 4,825 | 4,910 | 42,200 |
| 2021/06/28 | 4,900 | 5,000 | 4,785 | 4,985 | 42,000 |
| 2021/06/25 | 4,950 | 5,040 | 4,845 | 4,870 | 59,800 |
| 2021/06/24 | 4,875 | 5,110 | 4,780 | 4,910 | 112,500 |
| 2021/06/23 | 4,700 | 4,945 | 4,690 | 4,805 | 65,500 |
| 2021/06/22 | 4,640 | 4,795 | 4,510 | 4,600 | 65,300 |
| 2021/06/21 | 4,530 | 4,620 | 4,405 | 4,430 | 83,600 |
| 2021/06/18 | 4,515 | 4,895 | 4,515 | 4,670 | 214,600 |
| 2021/06/17 | 4,475 | 4,480 | 4,335 | 4,345 | 39,200 |
| 2021/06/16 | 4,490 | 4,585 | 4,390 | 4,500 | 41,400 |
| 2021/06/15 | 4,550 | 4,675 | 4,465 | 4,515 | 68,800 |
| 2021/06/14 | 4,140 | 4,620 | 4,075 | 4,545 | 112,700 |
| 2021/06/11 | 4,250 | 4,310 | 4,050 | 4,110 | 49,800 |
| 2021/06/10 | 4,100 | 4,270 | 4,035 | 4,245 | 39,600 |
| 2021/06/09 | 4,355 | 4,375 | 4,090 | 4,160 | 53,700 |
| 2021/06/08 | 4,355 | 4,450 | 4,215 | 4,285 | 84,900 |
| 2021/06/07 | 4,290 | 4,385 | 4,185 | 4,355 | 83,100 |
| 2021/06/04 | 4,020 | 4,220 | 4,020 | 4,175 | 147,700 |
| 2021/06/03 | 3,825 | 4,050 | 3,780 | 3,985 | 106,800 |
| 2021/06/02 | 3,750 | 3,825 | 3,700 | 3,760 | 32,100 |
| 2021/06/01 | 3,960 | 3,980 | 3,700 | 3,735 | 52,700 |
| 2021/05/31 | 3,850 | 3,965 | 3,835 | 3,930 | 30,700 |
| 2021/05/28 | 3,855 | 3,920 | 3,815 | 3,850 | 49,500 |
| 2021/05/27 | 3,810 | 3,895 | 3,740 | 3,840 | 59,200 |
| 2021/05/26 | 3,705 | 3,795 | 3,625 | 3,775 | 45,000 |
| 2021/05/25 | 3,705 | 3,815 | 3,675 | 3,705 | 65,600 |
| 2021/05/24 | 3,710 | 3,815 | 3,655 | 3,665 | 60,400 |
| 2021/05/21 | 3,765 | 3,880 | 3,685 | 3,705 | 95,900 |
| 2021/05/20 | 3,440 | 3,750 | 3,380 | 3,695 | 96,900 |
| 2021/05/19 | 3,505 | 3,650 | 3,410 | 3,440 | 79,900 |
| 2021/05/18 | 3,310 | 3,720 | 3,240 | 3,570 | 164,700 |
| 2021/05/17 | 3,300 | 3,445 | 3,180 | 3,180 | 120,400 |
| 2021/05/14 | 2,997 | 3,125 | 2,979 | 3,070 | 48,400 |
| 2021/05/13 | 3,045 | 3,085 | 2,926 | 2,982 | 63,300 |
| 2021/05/12 | 3,210 | 3,235 | 3,000 | 3,045 | 121,800 |
| 2021/05/11 | 3,280 | 3,285 | 3,155 | 3,195 | 60,100 |
| 2021/05/10 | 3,330 | 3,420 | 3,275 | 3,340 | 45,200 |
| 2021/05/07 | 3,310 | 3,365 | 3,245 | 3,325 | 45,700 |
| 2021/05/06 | 3,435 | 3,440 | 3,225 | 3,310 | 91,700 |
| 2021/04/30 | 3,590 | 3,600 | 3,400 | 3,435 | 84,900 |
| 2021/04/28 | 3,685 | 3,700 | 3,600 | 3,605 | 35,100 |
| 2021/04/27 | 3,650 | 3,775 | 3,565 | 3,730 | 54,800 |
| 2021/04/26 | 3,580 | 3,695 | 3,435 | 3,640 | 57,400 |
| 2021/04/23 | 3,740 | 3,760 | 3,520 | 3,580 | 102,500 |
| 2021/04/22 | 3,745 | 3,830 | 3,695 | 3,760 | 98,300 |
| 2021/04/21 | 3,810 | 3,855 | 3,605 | 3,610 | 171,500 |
| 2021/04/20 | 3,840 | 4,140 | 3,810 | 3,910 | 244,500 |
| 2021/04/19 | 3,735 | 3,950 | 3,730 | 3,920 | 128,900 |
| 2021/04/16 | 3,730 | 3,905 | 3,710 | 3,790 | 189,400 |
| 2021/04/15 | 3,800 | 3,800 | 3,585 | 3,705 | 101,300 |
| 2021/04/14 | 3,600 | 3,775 | 3,560 | 3,715 | 122,700 |
| 2021/04/13 | 3,475 | 3,610 | 3,475 | 3,545 | 85,400 |
| 2021/04/12 | 3,530 | 3,545 | 3,425 | 3,430 | 74,000 |
| 2021/04/09 | 3,645 | 3,680 | 3,530 | 3,560 | 84,800 |
| 2021/04/08 | 3,510 | 3,690 | 3,425 | 3,660 | 127,800 |
| 2021/04/07 | 3,525 | 3,595 | 3,415 | 3,510 | 69,400 |
| 2021/04/06 | 3,485 | 3,630 | 3,395 | 3,520 | 137,800 |
| 2021/04/05 | 3,610 | 3,610 | 3,440 | 3,495 | 213,200 |
| 2021/04/02 | 3,735 | 3,780 | 3,520 | 3,655 | 287,700 |
| 2021/04/01 | 3,755 | 4,060 | 3,660 | 3,740 | 588,500 |
| 2021/03/31 | 3,465 | 3,965 | 3,430 | 3,825 | 549,100 |
| 2021/03/30 | 3,600 | 3,665 | 3,325 | 3,330 | 268,300 |
| 2021/03/29 | 3,445 | 3,800 | 3,285 | 3,505 | 723,100 |
| 2021/03/26 | 3,170 | 3,480 | 3,035 | 3,460 | 543,700 |
| 2021/03/25 | 2,739 | 3,180 | 2,731 | 2,976 | 345,100 |
| 2021/03/24 | 2,752 | 2,785 | 2,650 | 2,703 | 64,200 |
| 2021/03/23 | 3,085 | 3,090 | 2,800 | 2,811 | 161,600 |
| 2021/03/22 | 3,010 | 3,090 | 2,943 | 3,030 | 76,100 |
| 2021/03/19 | 2,862 | 2,958 | 2,826 | 2,920 | 62,700 |
| 2021/03/18 | 2,755 | 2,924 | 2,708 | 2,893 | 156,100 |
| 2021/03/17 | 2,649 | 3,120 | 2,607 | 2,726 | 552,500 |
| 2021/03/16 | 2,657 | 2,667 | 2,628 | 2,629 | 9,000 |
| 2021/03/15 | 2,680 | 2,680 | 2,639 | 2,671 | 5,700 |
| 2021/03/12 | 2,698 | 2,710 | 2,614 | 2,631 | 24,400 |
| 2021/03/11 | 2,737 | 2,737 | 2,626 | 2,668 | 10,600 |
| 2021/03/10 | 2,746 | 2,746 | 2,701 | 2,701 | 6,000 |
| 2021/03/09 | 2,694 | 2,738 | 2,600 | 2,738 | 22,200 |
| 2021/03/08 | 2,637 | 2,721 | 2,620 | 2,700 | 20,000 |
| 2021/03/05 | 2,598 | 2,687 | 2,584 | 2,687 | 47,300 |
| 2021/03/04 | 2,554 | 2,581 | 2,466 | 2,562 | 40,200 |
| 2021/03/03 | 2,700 | 2,700 | 2,566 | 2,586 | 28,800 |
| 2021/03/02 | 2,570 | 2,730 | 2,568 | 2,710 | 52,900 |
| 2021/03/01 | 2,660 | 2,661 | 2,541 | 2,577 | 45,700 |
| 2021/02/26 | 2,790 | 2,790 | 2,603 | 2,660 | 106,100 |
| 2021/02/25 | 2,850 | 2,888 | 2,812 | 2,820 | 34,500 |
| 2021/02/24 | 2,930 | 2,946 | 2,827 | 2,846 | 48,800 |
| 2021/02/22 | 2,939 | 3,020 | 2,911 | 3,000 | 37,900 |
| 2021/02/19 | 2,889 | 2,901 | 2,856 | 2,901 | 21,900 |
| 2021/02/18 | 2,985 | 3,060 | 2,872 | 2,877 | 43,200 |
| 2021/02/17 | 2,923 | 2,970 | 2,872 | 2,961 | 30,400 |
| 2021/02/16 | 2,886 | 2,936 | 2,870 | 2,923 | 35,700 |
| 2021/02/15 | 2,900 | 2,969 | 2,805 | 2,871 | 137,600 |
| 2021/02/12 | 3,005 | 3,075 | 2,955 | 3,055 | 69,800 |
| 2021/02/10 | 2,989 | 3,010 | 2,961 | 2,994 | 34,900 |
| 2021/02/09 | 3,020 | 3,020 | 2,950 | 2,979 | 31,800 |
| 2021/02/08 | 3,100 | 3,100 | 2,980 | 2,996 | 59,500 |
| 2021/02/05 | 3,035 | 3,100 | 2,990 | 3,100 | 44,600 |
| 2021/02/04 | 3,080 | 3,080 | 2,955 | 3,005 | 35,700 |
| 2021/02/03 | 3,030 | 3,120 | 2,981 | 3,030 | 49,800 |
| 2021/02/02 | 2,950 | 3,050 | 2,923 | 3,010 | 42,000 |
| 2021/02/01 | 2,893 | 2,937 | 2,754 | 2,900 | 73,200 |
| 2021/01/29 | 3,070 | 3,070 | 2,903 | 2,943 | 60,200 |
| 2021/01/28 | 3,055 | 3,090 | 2,993 | 3,010 | 43,400 |
| 2021/01/27 | 3,130 | 3,200 | 3,055 | 3,115 | 33,100 |
| 2021/01/26 | 3,200 | 3,245 | 3,050 | 3,095 | 57,600 |
| 2021/01/25 | 2,954 | 3,165 | 2,940 | 3,150 | 60,400 |
| 2021/01/22 | 2,968 | 3,005 | 2,916 | 2,936 | 38,500 |
| 2021/01/21 | 3,010 | 3,035 | 2,955 | 2,978 | 34,900 |
| 2021/01/20 | 3,025 | 3,050 | 2,951 | 2,985 | 50,500 |
| 2021/01/19 | 3,100 | 3,180 | 2,991 | 2,998 | 44,100 |
| 2021/01/18 | 2,916 | 3,120 | 2,902 | 3,095 | 39,100 |
| 2021/01/15 | 2,991 | 3,035 | 2,900 | 2,910 | 43,100 |
| 2021/01/14 | 2,989 | 3,065 | 2,940 | 3,015 | 39,300 |
| 2021/01/13 | 2,912 | 3,010 | 2,912 | 2,994 | 26,300 |
| 2021/01/12 | 3,065 | 3,065 | 2,914 | 2,936 | 49,200 |
| 2021/01/08 | 2,998 | 3,080 | 2,991 | 3,065 | 22,000 |
| 2021/01/07 | 3,220 | 3,220 | 2,946 | 2,955 | 54,300 |
| 2021/01/06 | 2,900 | 3,140 | 2,900 | 3,045 | 35,100 |
| 2021/01/05 | 2,894 | 2,971 | 2,877 | 2,900 | 18,900 |
| 2021/01/04 | 2,981 | 2,985 | 2,879 | 2,933 | 22,400 |