日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ＳＰＫ(7466)の株価時系列情報

ＳＰＫ(7466)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
2001/12/27 901 930 901 930 3,600
2001/12/26 955 960 955 960 700
2001/12/25 986 986 985 985 1,300
2001/12/21 985 985 985 985 100
2001/12/20 985 985 985 985 400
2001/12/18 1,000 1,000 990 990 2,200
2001/12/17 990 990 990 990 1,700
2001/12/14 980 980 980 980 800
2001/12/12 990 990 990 990 100
2001/12/11 990 1,000 990 1,000 2,500
2001/12/10 980 1,000 980 1,000 2,500
2001/12/07 980 980 980 980 3,000
2001/12/05 980 980 980 980 200
2001/12/03 980 980 980 980 1,600
2001/11/30 980 980 980 980 100
2001/11/29 980 980 980 980 1,000
2001/11/28 980 980 980 980 3,600
2001/11/27 984 984 981 981 1,300
2001/11/22 990 1,000 984 984 2,200
2001/11/19 998 1,000 998 1,000 1,000
2001/11/16 986 1,000 986 995 2,600
2001/11/15 1,000 1,000 986 986 500
2001/11/14 990 990 990 990 900
2001/11/13 1,000 1,000 986 986 600
2001/11/12 1,000 1,000 1,000 1,000 2,400
2001/11/09 986 986 986 986 500
2001/11/07 986 986 986 986 1,100
2001/11/06 985 987 985 987 1,600
2001/11/05 986 986 986 986 100
2001/11/02 1,000 1,000 981 981 900
2001/11/01 1,000 1,000 980 990 1,700
2001/10/31 1,001 1,001 1,000 1,000 1,800
2001/10/30 1,000 1,000 1,000 1,000 900
2001/10/29 1,030 1,030 975 975 6,900
2001/10/26 990 1,000 990 1,000 2,500
2001/10/25 971 990 961 990 600
2001/10/24 950 951 950 951 1,600
2001/10/23 990 990 990 990 300
2001/10/22 1,000 1,000 1,000 1,000 400
2001/10/19 965 965 965 965 200
2001/10/18 985 985 970 985 900
2001/10/17 985 986 985 985 2,600
2001/10/16 985 985 980 980 1,300
2001/10/15 997 997 985 985 1,000
2001/10/12 986 986 986 986 400
2001/10/11 980 981 980 980 1,300
2001/10/10 980 980 980 980 100
2001/10/05 980 980 980 980 100
2001/10/04 981 981 981 981 100
2001/10/02 1,040 1,040 1,000 1,000 300
2001/09/28 951 951 951 951 100
2001/09/27 1,000 1,000 950 950 400
2001/09/26 1,010 1,010 1,000 1,000 2,400
2001/09/25 1,040 1,040 1,000 1,000 300
2001/09/21 1,000 1,000 1,000 1,000 2,500
2001/09/20 976 1,010 976 1,000 2,600
2001/09/19 955 955 955 955 100
2001/09/18 940 950 940 950 3,600
2001/09/17 940 944 935 940 4,200
2001/09/14 950 950 910 925 900
2001/09/13 965 965 950 950 3,000
2001/09/12 902 925 902 915 4,500
2001/09/11 1,000 1,000 1,000 1,000 200
2001/09/10 950 950 950 950 100
2001/09/07 1,000 1,005 1,000 1,000 3,100
2001/09/06 1,005 1,005 1,000 1,005 1,000
2001/09/05 1,020 1,020 1,005 1,005 3,700
2001/09/04 1,041 1,041 1,030 1,030 4,800
2001/09/03 1,041 1,041 1,041 1,041 3,300
2001/08/31 1,050 1,050 1,030 1,041 5,300
2001/08/30 1,050 1,060 1,050 1,060 4,500
2001/08/29 1,075 1,075 1,051 1,051 800
2001/08/28 1,080 1,080 1,050 1,050 5,800
2001/08/27 1,050 1,050 1,000 1,050 4,300
2001/08/24 1,040 1,050 1,032 1,050 3,200
2001/08/23 1,050 1,050 1,030 1,030 400
2001/08/22 1,045 1,050 1,045 1,045 2,200
2001/08/21 1,030 1,045 1,030 1,045 4,500
2001/08/20 1,040 1,050 1,020 1,050 2,500
2001/08/17 1,041 1,041 1,040 1,040 2,000
2001/08/16 1,045 1,045 1,045 1,045 900
2001/08/15 1,050 1,060 1,045 1,050 6,100
2001/08/14 1,060 1,060 1,060 1,060 100
2001/08/13 1,060 1,060 1,040 1,040 200
2001/08/10 1,050 1,050 1,040 1,040 1,700
2001/08/09 1,050 1,050 1,045 1,050 3,700
2001/08/08 1,050 1,050 1,050 1,050 1,600
2001/08/07 1,040 1,040 1,040 1,040 700
2001/08/06 1,059 1,059 1,050 1,050 1,400
2001/08/03 1,050 1,060 1,046 1,060 1,500
2001/08/02 1,046 1,050 1,033 1,042 3,100
2001/08/01 1,041 1,050 1,030 1,041 1,900
2001/07/31 1,050 1,050 1,050 1,050 1,100
2001/07/30 1,040 1,060 1,040 1,050 1,700
2001/07/27 1,040 1,040 1,031 1,040 1,400
2001/07/26 1,040 1,040 1,030 1,040 600
2001/07/25 1,050 1,060 1,020 1,020 4,600
2001/07/24 1,040 1,050 1,030 1,040 4,200
2001/07/23 1,040 1,040 1,038 1,038 3,100
2001/07/19 1,040 1,042 1,031 1,041 2,400
2001/07/18 1,070 1,070 1,050 1,050 5,700
2001/07/17 1,070 1,070 1,050 1,060 5,800
2001/07/16 1,079 1,079 1,060 1,060 4,100
2001/07/13 1,075 1,075 1,060 1,075 3,700
2001/07/12 1,071 1,075 1,060 1,071 2,800
2001/07/11 1,070 1,070 1,070 1,070 2,500
2001/07/10 1,075 1,078 1,070 1,078 11,000
2001/07/09 1,080 1,080 1,060 1,062 5,800
2001/07/06 1,071 1,075 1,060 1,072 4,500
2001/07/05 1,075 1,075 1,065 1,070 6,600
2001/07/04 1,065 1,078 1,060 1,078 9,200
2001/07/03 1,079 1,079 1,062 1,078 4,200
2001/07/02 1,070 1,080 1,051 1,060 12,800
2001/06/29 1,070 1,070 1,056 1,056 7,200
2001/06/28 1,070 1,080 1,045 1,065 8,000
2001/06/27 1,030 1,040 1,030 1,030 7,400
2001/06/26 1,041 1,041 1,030 1,030 1,800
2001/06/25 1,060 1,065 1,010 1,040 3,500
2001/06/22 1,060 1,068 1,050 1,060 4,800
2001/06/21 1,020 1,050 1,015 1,050 10,400
2001/06/20 1,015 1,015 1,015 1,015 3,900
2001/06/19 1,030 1,030 1,011 1,030 2,700
2001/06/18 1,030 1,030 1,025 1,030 1,000
2001/06/15 1,022 1,022 1,020 1,020 700
2001/06/14 1,030 1,050 1,022 1,050 4,800
2001/06/13 1,050 1,050 1,030 1,030 800
2001/06/12 1,085 1,085 1,050 1,050 14,200
2001/06/11 1,050 1,080 1,026 1,075 14,200
2001/06/08 1,032 1,065 1,030 1,065 2,000
2001/06/07 1,040 1,040 1,035 1,035 1,200
2001/06/06 1,031 1,050 1,030 1,050 1,900
2001/06/05 1,031 1,035 1,025 1,027 4,500
2001/06/04 1,030 1,030 1,025 1,025 500
2001/06/01 1,050 1,050 1,025 1,031 4,300
2001/05/31 1,050 1,064 1,050 1,050 7,100
2001/05/30 1,050 1,055 1,050 1,052 3,700
2001/05/29 1,060 1,065 1,055 1,055 9,600
2001/05/28 1,060 1,070 1,050 1,070 15,100
2001/05/25 1,080 1,080 1,060 1,060 2,700
2001/05/24 1,080 1,080 1,060 1,070 3,200
2001/05/23 1,069 1,079 1,065 1,079 6,700
2001/05/22 1,075 1,080 1,065 1,069 21,800
2001/05/21 1,055 1,075 1,055 1,075 15,300
2001/05/18 1,100 1,100 1,090 1,095 6,300
2001/05/16 1,120 1,120 1,060 1,060 2,800
2001/05/15 1,101 1,101 1,100 1,100 3,200
2001/05/14 1,098 1,120 1,090 1,105 4,800
2001/05/11 1,098 1,098 1,090 1,090 6,400
2001/05/10 1,098 1,098 1,098 1,098 3,600
2001/05/09 1,095 1,100 1,095 1,095 5,100
2001/05/08 1,098 1,100 1,070 1,070 5,700
2001/05/07 1,095 1,095 1,050 1,050 4,400
2001/05/02 1,100 1,100 1,090 1,095 3,300
2001/05/01 1,175 1,175 1,095 1,095 5,000
2001/04/27 1,095 1,095 1,065 1,095 1,700
2001/04/26 1,100 1,100 1,100 1,100 2,700
2001/04/25 1,000 1,099 1,000 1,050 1,200
2001/04/24 1,000 1,000 1,000 1,000 100
2001/04/23 1,005 1,005 1,005 1,005 200
2001/04/20 1,000 1,000 1,000 1,000 100
2001/04/19 1,050 1,050 1,050 1,050 1,800
2001/04/18 1,050 1,050 1,050 1,050 400
2001/04/17 1,050 1,050 1,050 1,050 100
2001/04/13 1,050 1,050 1,025 1,025 700
2001/04/12 1,030 1,051 1,030 1,051 6,600
2001/04/11 1,030 1,030 1,030 1,030 300
2001/04/10 1,030 1,030 1,030 1,030 100
2001/04/09 1,030 1,030 1,030 1,030 100
2001/04/06 1,030 1,030 1,030 1,030 200
2001/04/05 1,001 1,001 1,000 1,000 400
2001/04/04 960 960 960 960 100
2001/04/03 1,040 1,040 1,040 1,040 200
2001/04/02 1,050 1,050 1,050 1,050 100
2001/03/30 1,040 1,040 1,040 1,040 400
2001/03/29 970 970 970 970 400
2001/03/27 950 950 950 950 500
2001/03/26 1,060 1,060 1,030 1,050 600
2001/03/23 990 1,000 990 1,000 2,500
2001/03/22 990 990 990 990 100
2001/03/21 950 950 950 950 2,500
2001/03/19 950 950 950 950 1,200
2001/03/16 940 940 940 940 100
2001/03/12 950 950 950 950 500
2001/03/09 950 950 950 950 100
2001/03/06 950 990 950 990 1,700
2001/02/28 980 980 980 980 1,000
2001/02/27 999 999 999 999 900
2001/02/26 960 970 960 970 700
2001/02/23 955 955 955 955 1,200
2001/02/22 955 955 955 955 1,100
2001/02/21 955 956 955 956 400
2001/02/20 955 955 955 955 400
2001/02/19 950 955 950 955 700
2001/02/16 945 1,000 945 985 3,700
2001/02/14 980 980 980 980 200
2001/02/13 947 947 947 947 300
2001/02/09 904 904 904 904 100
2001/02/05 935 936 935 936 400
2001/02/01 930 930 930 930 200
2001/01/26 925 925 900 900 1,200
2001/01/25 910 949 910 925 1,300
2001/01/24 900 900 900 900 900
2001/01/17 900 900 900 900 400
2001/01/16 900 900 900 900 200
2001/01/15 900 900 900 900 1,200
2001/01/12 950 950 900 900 300
2001/01/09 989 989 989 989 500
2001/01/05 999 999 999 999 100
2001/01/04 999 999 999 999 100

このページの先頭へ