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
2002/12/30 946 955 945 945 1,000
2002/12/27 945 945 945 945 1,300
2002/12/26 948 948 940 945 900
2002/12/25 932 938 930 930 14,200
2002/12/24 930 931 930 931 1,200
2002/12/20 930 938 930 938 4,100
2002/12/19 930 940 930 930 2,800
2002/12/18 941 941 930 930 3,000
2002/12/17 949 949 930 930 2,400
2002/12/16 950 970 950 970 800
2002/12/13 930 930 920 930 1,300
2002/12/12 930 930 930 930 200
2002/12/11 921 921 900 920 23,900
2002/12/10 940 960 940 960 500
2002/12/09 950 950 950 950 2,700
2002/12/06 950 950 950 950 2,700
2002/12/05 950 950 940 950 1,700
2002/12/04 970 970 930 950 40,300
2002/12/03 950 950 930 930 24,300
2002/12/02 950 950 949 950 9,700
2002/11/29 940 940 940 940 400
2002/11/28 910 910 910 910 400
2002/11/27 900 900 900 900 500
2002/11/26 890 890 885 890 1,200
2002/11/25 880 900 880 885 1,100
2002/11/21 863 863 863 863 5,000
2002/11/20 850 850 850 850 1,400
2002/11/18 895 975 895 975 4,100
2002/11/15 895 895 895 895 200
2002/11/14 910 910 895 895 1,100
2002/11/13 910 910 910 910 100
2002/11/11 910 910 910 910 100
2002/11/08 900 910 900 910 5,300
2002/11/07 930 930 892 900 1,300
2002/11/06 935 935 930 930 500
2002/11/05 930 930 930 930 300
2002/11/01 940 940 940 940 200
2002/10/31 935 935 935 935 300
2002/10/29 930 935 930 935 6,800
2002/10/28 930 930 930 930 400
2002/10/25 930 930 930 930 100
2002/10/24 950 960 930 930 400
2002/10/23 940 950 940 950 4,700
2002/10/22 930 930 930 930 15,100
2002/10/21 930 930 930 930 1,900
2002/10/18 921 921 921 921 100
2002/10/17 921 921 921 921 100
2002/10/16 930 930 920 921 10,400
2002/10/15 960 960 950 950 800
2002/10/11 900 900 900 900 500
2002/10/10 910 910 900 900 1,200
2002/10/09 920 920 920 920 500
2002/10/08 920 920 920 920 1,700
2002/10/07 920 930 920 920 900
2002/10/04 930 930 930 930 900
2002/10/02 930 930 930 930 1,100
2002/10/01 930 930 930 930 300
2002/09/30 930 930 927 930 600
2002/09/27 954 954 925 925 300
2002/09/26 954 954 924 924 200
2002/09/24 920 959 920 959 9,000
2002/09/20 950 959 950 950 9,100
2002/09/19 960 960 960 960 5,700
2002/09/18 960 960 960 960 9,100
2002/09/17 960 960 955 960 8,900
2002/09/13 961 961 960 960 1,800
2002/09/11 960 960 960 960 100
2002/09/10 985 985 956 956 400
2002/09/09 975 985 975 985 3,400
2002/09/06 961 985 961 985 2,300
2002/09/05 956 956 956 956 300
2002/09/04 965 965 956 956 1,300
2002/09/03 975 975 970 970 500
2002/09/02 975 975 970 970 1,000
2002/08/30 985 985 980 985 4,400
2002/08/29 1,000 1,000 985 985 3,700
2002/08/28 970 970 970 970 1,000
2002/08/27 971 971 970 970 3,100
2002/08/26 970 970 970 970 2,100
2002/08/23 970 970 970 970 4,300
2002/08/22 971 971 956 970 900
2002/08/21 972 972 970 970 1,200
2002/08/20 981 981 970 970 5,500
2002/08/19 980 980 980 980 200
2002/08/16 981 981 981 981 200
2002/08/13 984 985 984 985 500
2002/08/09 970 970 970 970 100
2002/08/07 975 975 970 970 2,700
2002/08/06 980 980 975 975 400
2002/08/02 980 1,000 971 971 2,400
2002/08/01 1,010 1,010 980 980 3,900
2002/07/31 1,000 1,000 1,000 1,000 100
2002/07/29 1,000 1,000 1,000 1,000 400
2002/07/26 1,000 1,000 1,000 1,000 1,500
2002/07/25 1,000 1,000 1,000 1,000 700
2002/07/24 1,000 1,000 1,000 1,000 1,800
2002/07/23 1,010 1,010 1,010 1,010 200
2002/07/22 1,000 1,010 1,000 1,010 2,000
2002/07/18 1,030 1,030 1,030 1,030 200
2002/07/17 1,020 1,020 1,000 1,000 700
2002/07/16 1,010 1,020 1,010 1,010 900
2002/07/15 1,030 1,030 1,030 1,030 1,000
2002/07/12 1,030 1,030 1,030 1,030 100
2002/07/11 1,021 1,021 1,010 1,010 1,100
2002/07/10 1,021 1,021 1,021 1,021 300
2002/07/08 1,030 1,030 1,030 1,030 1,800
2002/07/05 1,030 1,030 1,030 1,030 2,200
2002/07/04 1,025 1,030 1,015 1,030 1,100
2002/07/03 1,030 1,030 1,015 1,015 1,000
2002/07/02 1,015 1,030 1,010 1,030 4,900
2002/07/01 1,015 1,015 1,005 1,015 900
2002/06/28 1,010 1,010 1,000 1,000 800
2002/06/27 1,010 1,010 980 980 20,600
2002/06/26 1,010 1,010 1,010 1,010 1,000
2002/06/25 1,010 1,010 1,010 1,010 1,700
2002/06/24 1,019 1,019 1,000 1,019 500
2002/06/21 1,000 1,020 1,000 1,020 1,800
2002/06/20 1,000 1,000 1,000 1,000 7,200
2002/06/19 1,010 1,010 1,010 1,010 100
2002/06/18 1,000 1,000 1,000 1,000 500
2002/06/17 1,005 1,005 1,005 1,005 200
2002/06/14 1,010 1,010 1,005 1,005 900
2002/06/12 1,025 1,025 1,010 1,025 1,600
2002/06/11 1,020 1,025 1,020 1,025 600
2002/06/10 1,010 1,010 1,010 1,010 200
2002/06/07 1,010 1,010 1,010 1,010 100
2002/06/06 1,024 1,028 1,005 1,010 2,200
2002/06/05 1,010 1,020 1,010 1,020 800
2002/06/04 1,020 1,020 1,020 1,020 2,400
2002/06/03 1,000 1,001 1,000 1,001 700
2002/05/31 1,010 1,010 1,010 1,010 3,000
2002/05/30 1,010 1,010 1,010 1,010 800
2002/05/29 1,025 1,025 1,000 1,000 1,100
2002/05/28 1,000 1,025 1,000 1,025 1,300
2002/05/27 1,009 1,019 1,009 1,019 2,000
2002/05/24 1,006 1,006 1,006 1,006 1,000
2002/05/22 1,005 1,006 1,005 1,006 500
2002/05/21 1,001 1,001 1,000 1,000 1,500
2002/05/20 1,001 1,001 1,000 1,000 1,100
2002/05/17 1,000 1,000 1,000 1,000 1,600
2002/05/16 1,000 1,000 1,000 1,000 100
2002/05/15 1,001 1,001 1,001 1,001 300
2002/05/14 1,000 1,000 1,000 1,000 100
2002/05/13 1,020 1,020 1,000 1,000 800
2002/05/10 1,000 1,000 1,000 1,000 2,000
2002/05/09 1,000 1,000 1,000 1,000 100
2002/05/08 1,005 1,020 1,001 1,001 1,300
2002/05/07 1,025 1,025 1,025 1,025 800
2002/05/02 1,005 1,005 1,005 1,005 1,600
2002/05/01 1,001 1,005 1,001 1,005 400
2002/04/30 1,000 1,005 1,000 1,005 4,600
2002/04/26 1,000 1,000 1,000 1,000 400
2002/04/25 1,005 1,010 1,000 1,000 12,700
2002/04/24 1,005 1,020 1,000 1,000 4,700
2002/04/23 1,020 1,020 1,000 1,000 1,000
2002/04/22 1,005 1,020 1,000 1,010 12,000
2002/04/19 1,005 1,005 1,000 1,000 5,100
2002/04/18 1,005 1,005 1,005 1,005 900
2002/04/17 1,005 1,020 1,005 1,020 300
2002/04/15 1,020 1,020 1,020 1,020 3,200
2002/04/12 1,020 1,025 1,020 1,025 800
2002/04/11 1,025 1,025 1,025 1,025 100
2002/04/10 1,020 1,030 1,020 1,030 2,800
2002/04/09 1,025 1,025 1,025 1,025 100
2002/04/08 1,010 1,010 1,010 1,010 500
2002/04/05 1,020 1,030 1,010 1,010 4,100
2002/04/04 1,020 1,020 1,020 1,020 100
2002/04/03 1,010 1,010 1,010 1,010 1,200
2002/04/02 1,010 1,010 1,010 1,010 500
2002/04/01 1,000 1,000 1,000 1,000 300
2002/03/29 1,000 1,029 1,000 1,000 2,500
2002/03/28 1,000 1,000 1,000 1,000 1,400
2002/03/27 1,000 1,000 1,000 1,000 1,200
2002/03/26 1,000 1,000 990 1,000 700
2002/03/25 1,030 1,030 1,010 1,010 1,200
2002/03/22 1,020 1,030 1,000 1,000 2,600
2002/03/20 1,000 1,000 1,000 1,000 100
2002/03/19 1,000 1,001 985 985 1,500
2002/03/18 1,000 1,000 980 1,000 3,900
2002/03/15 976 990 975 990 3,300
2002/03/14 970 970 970 970 2,700
2002/03/13 980 980 970 970 1,400
2002/03/12 980 980 979 980 1,500
2002/03/11 981 981 980 980 2,200
2002/03/08 970 980 970 980 1,000
2002/03/07 970 970 970 970 300
2002/03/06 970 970 970 970 500
2002/03/05 1,000 1,000 980 980 700
2002/03/04 980 980 980 980 1,000
2002/03/01 960 970 960 970 900
2002/02/28 979 980 950 950 3,300
2002/02/27 980 980 960 980 3,600
2002/02/25 951 951 951 951 200
2002/02/21 950 950 940 950 1,700
2002/02/20 950 950 950 950 200
2002/02/19 949 949 949 949 100
2002/02/13 920 950 920 950 2,000
2002/02/12 940 940 940 940 100
2002/02/08 950 950 950 950 300
2002/02/04 960 960 920 920 1,200
2002/02/01 920 921 920 920 1,000
2002/01/31 960 960 960 960 600
2002/01/30 961 961 960 960 4,400
2002/01/29 960 960 960 960 500
2002/01/28 982 982 920 973 3,000
2002/01/25 951 952 950 952 11,300
2002/01/24 1,000 1,000 1,000 1,000 100
2002/01/23 951 951 951 951 900
2002/01/22 919 950 884 950 2,700
2002/01/21 917 917 917 917 300
2002/01/18 949 949 916 916 1,100
2002/01/17 912 916 912 916 800
2002/01/16 932 950 930 932 4,200
2002/01/11 932 932 932 932 300
2002/01/10 932 932 932 932 600
2002/01/07 941 951 930 930 2,600

このページの先頭へ