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 |
|---|---|---|---|---|---|
| 2005/12/30 | 2,145 | 2,170 | 2,130 | 2,130 | 4,200 |
| 2005/12/29 | 2,180 | 2,190 | 2,125 | 2,155 | 7,000 |
| 2005/12/28 | 2,185 | 2,185 | 2,155 | 2,160 | 5,700 |
| 2005/12/27 | 2,145 | 2,170 | 2,145 | 2,170 | 7,700 |
| 2005/12/26 | 2,120 | 2,150 | 2,120 | 2,145 | 8,600 |
| 2005/12/22 | 2,120 | 2,130 | 2,100 | 2,100 | 3,900 |
| 2005/12/21 | 2,120 | 2,130 | 2,090 | 2,120 | 7,500 |
| 2005/12/20 | 2,090 | 2,125 | 2,085 | 2,120 | 7,000 |
| 2005/12/19 | 2,050 | 2,100 | 2,050 | 2,090 | 12,600 |
| 2005/12/16 | 2,050 | 2,055 | 2,040 | 2,055 | 6,800 |
| 2005/12/15 | 2,055 | 2,060 | 2,015 | 2,050 | 18,800 |
| 2005/12/14 | 2,150 | 2,150 | 2,090 | 2,095 | 6,000 |
| 2005/12/13 | 2,145 | 2,170 | 2,130 | 2,130 | 8,600 |
| 2005/12/12 | 2,150 | 2,185 | 2,150 | 2,165 | 4,900 |
| 2005/12/09 | 2,075 | 2,150 | 2,075 | 2,130 | 13,200 |
| 2005/12/08 | 2,165 | 2,165 | 2,065 | 2,095 | 7,600 |
| 2005/12/07 | 2,160 | 2,185 | 2,125 | 2,125 | 7,400 |
| 2005/12/06 | 2,100 | 2,200 | 2,090 | 2,160 | 22,000 |
| 2005/12/05 | 2,040 | 2,075 | 2,040 | 2,075 | 11,700 |
| 2005/12/02 | 2,030 | 2,040 | 2,025 | 2,030 | 7,800 |
| 2005/12/01 | 2,000 | 2,020 | 1,996 | 2,020 | 8,200 |
| 2005/11/30 | 2,020 | 2,020 | 2,000 | 2,005 | 3,900 |
| 2005/11/29 | 1,990 | 2,020 | 1,990 | 2,020 | 13,200 |
| 2005/11/28 | 1,995 | 1,998 | 1,980 | 1,994 | 10,100 |
| 2005/11/25 | 2,015 | 2,015 | 1,990 | 1,996 | 10,400 |
| 2005/11/24 | 2,005 | 2,015 | 1,981 | 1,999 | 15,700 |
| 2005/11/22 | 2,015 | 2,035 | 2,000 | 2,015 | 10,300 |
| 2005/11/21 | 2,010 | 2,090 | 2,005 | 2,020 | 15,300 |
| 2005/11/18 | 1,966 | 2,010 | 1,966 | 1,995 | 22,300 |
| 2005/11/17 | 1,937 | 1,957 | 1,925 | 1,956 | 8,200 |
| 2005/11/16 | 1,903 | 1,943 | 1,903 | 1,940 | 9,600 |
| 2005/11/15 | 1,920 | 1,936 | 1,910 | 1,917 | 13,100 |
| 2005/11/14 | 1,939 | 1,978 | 1,926 | 1,950 | 17,900 |
| 2005/11/11 | 1,936 | 1,940 | 1,921 | 1,925 | 18,000 |
| 2005/11/10 | 1,888 | 1,910 | 1,885 | 1,906 | 22,400 |
| 2005/11/09 | 1,836 | 1,894 | 1,836 | 1,875 | 44,000 |
| 2005/11/08 | 1,846 | 1,849 | 1,835 | 1,843 | 8,400 |
| 2005/11/07 | 1,845 | 1,845 | 1,825 | 1,845 | 9,800 |
| 2005/11/04 | 1,827 | 1,838 | 1,820 | 1,823 | 13,200 |
| 2005/11/02 | 1,850 | 1,852 | 1,822 | 1,824 | 12,200 |
| 2005/11/01 | 1,829 | 1,845 | 1,828 | 1,843 | 3,700 |
| 2005/10/31 | 1,822 | 1,840 | 1,815 | 1,815 | 14,200 |
| 2005/10/28 | 1,848 | 1,849 | 1,820 | 1,820 | 11,600 |
| 2005/10/27 | 1,824 | 1,848 | 1,824 | 1,848 | 13,900 |
| 2005/10/26 | 1,820 | 1,820 | 1,815 | 1,820 | 13,500 |
| 2005/10/25 | 1,818 | 1,819 | 1,811 | 1,815 | 7,900 |
| 2005/10/24 | 1,819 | 1,820 | 1,803 | 1,804 | 9,500 |
| 2005/10/21 | 1,808 | 1,810 | 1,785 | 1,800 | 10,900 |
| 2005/10/20 | 1,805 | 1,806 | 1,800 | 1,802 | 9,100 |
| 2005/10/19 | 1,802 | 1,808 | 1,800 | 1,801 | 13,400 |
| 2005/10/18 | 1,800 | 1,800 | 1,771 | 1,797 | 7,500 |
| 2005/10/17 | 1,796 | 1,810 | 1,791 | 1,791 | 9,100 |
| 2005/10/14 | 1,790 | 1,800 | 1,782 | 1,800 | 7,900 |
| 2005/10/13 | 1,790 | 1,790 | 1,779 | 1,789 | 7,900 |
| 2005/10/12 | 1,789 | 1,790 | 1,780 | 1,790 | 8,200 |
| 2005/10/11 | 1,789 | 1,800 | 1,779 | 1,800 | 9,600 |
| 2005/10/07 | 1,799 | 1,799 | 1,788 | 1,789 | 6,500 |
| 2005/10/06 | 1,811 | 1,811 | 1,789 | 1,800 | 5,700 |
| 2005/10/05 | 1,812 | 1,820 | 1,804 | 1,818 | 11,000 |
| 2005/10/04 | 1,777 | 1,797 | 1,773 | 1,782 | 17,100 |
| 2005/10/03 | 1,785 | 1,785 | 1,771 | 1,779 | 6,300 |
| 2005/09/30 | 1,815 | 1,815 | 1,779 | 1,785 | 20,000 |
| 2005/09/29 | 1,821 | 1,826 | 1,785 | 1,795 | 15,300 |
| 2005/09/28 | 1,830 | 1,830 | 1,820 | 1,822 | 7,100 |
| 2005/09/27 | 1,825 | 1,850 | 1,820 | 1,835 | 14,800 |
| 2005/09/26 | 1,799 | 1,825 | 1,799 | 1,824 | 10,600 |
| 2005/09/22 | 1,808 | 1,820 | 1,788 | 1,797 | 11,000 |
| 2005/09/21 | 1,820 | 1,837 | 1,807 | 1,807 | 11,800 |
| 2005/09/20 | 1,787 | 1,868 | 1,785 | 1,806 | 21,400 |
| 2005/09/16 | 1,772 | 1,779 | 1,770 | 1,775 | 8,800 |
| 2005/09/15 | 1,766 | 1,775 | 1,766 | 1,771 | 11,700 |
| 2005/09/14 | 1,765 | 1,768 | 1,760 | 1,766 | 9,100 |
| 2005/09/13 | 1,769 | 1,773 | 1,762 | 1,770 | 9,000 |
| 2005/09/12 | 1,770 | 1,773 | 1,761 | 1,762 | 16,500 |
| 2005/09/09 | 1,744 | 1,756 | 1,743 | 1,754 | 15,500 |
| 2005/09/08 | 1,750 | 1,756 | 1,742 | 1,744 | 5,900 |
| 2005/09/07 | 1,752 | 1,759 | 1,740 | 1,742 | 6,800 |
| 2005/09/06 | 1,767 | 1,770 | 1,759 | 1,759 | 8,000 |
| 2005/09/05 | 1,759 | 1,769 | 1,755 | 1,768 | 12,100 |
| 2005/09/02 | 1,757 | 1,759 | 1,746 | 1,759 | 7,900 |
| 2005/09/01 | 1,760 | 1,760 | 1,747 | 1,759 | 8,300 |
| 2005/08/31 | 1,740 | 1,757 | 1,721 | 1,750 | 18,400 |
| 2005/08/30 | 1,749 | 1,775 | 1,680 | 1,720 | 14,000 |
| 2005/08/29 | 1,722 | 1,722 | 1,713 | 1,714 | 3,400 |
| 2005/08/26 | 1,713 | 1,725 | 1,709 | 1,725 | 4,900 |
| 2005/08/25 | 1,731 | 1,731 | 1,706 | 1,710 | 10,900 |
| 2005/08/24 | 1,727 | 1,734 | 1,726 | 1,731 | 5,000 |
| 2005/08/23 | 1,732 | 1,735 | 1,726 | 1,727 | 13,600 |
| 2005/08/22 | 1,732 | 1,732 | 1,725 | 1,732 | 5,300 |
| 2005/08/19 | 1,721 | 1,738 | 1,715 | 1,733 | 4,700 |
| 2005/08/18 | 1,734 | 1,750 | 1,728 | 1,732 | 10,500 |
| 2005/08/17 | 1,721 | 1,734 | 1,721 | 1,734 | 12,200 |
| 2005/08/16 | 1,706 | 1,720 | 1,706 | 1,719 | 4,300 |
| 2005/08/15 | 1,700 | 1,708 | 1,689 | 1,700 | 7,800 |
| 2005/08/12 | 1,721 | 1,721 | 1,711 | 1,713 | 6,200 |
| 2005/08/11 | 1,718 | 1,728 | 1,712 | 1,718 | 11,300 |
| 2005/08/10 | 1,700 | 1,720 | 1,700 | 1,711 | 4,400 |
| 2005/08/09 | 1,675 | 1,699 | 1,674 | 1,691 | 4,400 |
| 2005/08/08 | 1,636 | 1,680 | 1,607 | 1,674 | 13,500 |
| 2005/08/05 | 1,700 | 1,700 | 1,682 | 1,682 | 5,700 |
| 2005/08/04 | 1,715 | 1,715 | 1,691 | 1,706 | 9,000 |
| 2005/08/03 | 1,726 | 1,731 | 1,702 | 1,710 | 7,500 |
| 2005/08/02 | 1,719 | 1,728 | 1,706 | 1,726 | 4,100 |
| 2005/08/01 | 1,738 | 1,738 | 1,727 | 1,732 | 4,200 |
| 2005/07/29 | 1,740 | 1,750 | 1,732 | 1,732 | 7,400 |
| 2005/07/28 | 1,720 | 1,747 | 1,719 | 1,736 | 4,800 |
| 2005/07/27 | 1,700 | 1,729 | 1,700 | 1,712 | 8,300 |
| 2005/07/26 | 1,707 | 1,720 | 1,698 | 1,700 | 14,000 |
| 2005/07/25 | 1,720 | 1,720 | 1,700 | 1,707 | 14,900 |
| 2005/07/22 | 1,760 | 1,760 | 1,720 | 1,740 | 8,600 |
| 2005/07/21 | 1,785 | 1,785 | 1,773 | 1,774 | 8,900 |
| 2005/07/20 | 1,761 | 1,781 | 1,761 | 1,781 | 15,800 |
| 2005/07/19 | 1,750 | 1,784 | 1,750 | 1,765 | 19,600 |
| 2005/07/15 | 1,730 | 1,740 | 1,724 | 1,735 | 11,900 |
| 2005/07/14 | 1,721 | 1,725 | 1,711 | 1,723 | 12,600 |
| 2005/07/13 | 1,704 | 1,724 | 1,704 | 1,722 | 12,500 |
| 2005/07/12 | 1,706 | 1,724 | 1,700 | 1,718 | 23,300 |
| 2005/07/11 | 1,666 | 1,688 | 1,666 | 1,688 | 18,500 |
| 2005/07/08 | 1,662 | 1,664 | 1,658 | 1,664 | 5,400 |
| 2005/07/07 | 1,665 | 1,665 | 1,655 | 1,663 | 5,800 |
| 2005/07/06 | 1,669 | 1,669 | 1,662 | 1,665 | 7,000 |
| 2005/07/05 | 1,670 | 1,675 | 1,664 | 1,664 | 6,700 |
| 2005/07/04 | 1,662 | 1,667 | 1,655 | 1,665 | 8,700 |
| 2005/07/01 | 1,651 | 1,655 | 1,646 | 1,655 | 4,300 |
| 2005/06/30 | 1,650 | 1,655 | 1,645 | 1,646 | 13,000 |
| 2005/06/29 | 1,649 | 1,655 | 1,641 | 1,648 | 13,600 |
| 2005/06/28 | 1,638 | 1,648 | 1,636 | 1,648 | 6,500 |
| 2005/06/27 | 1,644 | 1,645 | 1,632 | 1,640 | 9,300 |
| 2005/06/24 | 1,628 | 1,645 | 1,628 | 1,643 | 8,500 |
| 2005/06/23 | 1,648 | 1,648 | 1,628 | 1,630 | 7,800 |
| 2005/06/22 | 1,642 | 1,644 | 1,632 | 1,644 | 5,700 |
| 2005/06/21 | 1,639 | 1,646 | 1,631 | 1,631 | 7,000 |
| 2005/06/20 | 1,629 | 1,644 | 1,628 | 1,638 | 7,800 |
| 2005/06/17 | 1,620 | 1,628 | 1,611 | 1,628 | 9,100 |
| 2005/06/16 | 1,610 | 1,616 | 1,610 | 1,614 | 3,600 |
| 2005/06/15 | 1,602 | 1,610 | 1,600 | 1,609 | 7,500 |
| 2005/06/14 | 1,610 | 1,611 | 1,604 | 1,604 | 1,600 |
| 2005/06/13 | 1,607 | 1,610 | 1,601 | 1,606 | 3,000 |
| 2005/06/10 | 1,602 | 1,607 | 1,600 | 1,600 | 5,800 |
| 2005/06/09 | 1,591 | 1,610 | 1,591 | 1,593 | 4,000 |
| 2005/06/08 | 1,587 | 1,598 | 1,585 | 1,591 | 3,100 |
| 2005/06/07 | 1,599 | 1,599 | 1,588 | 1,588 | 3,300 |
| 2005/06/06 | 1,598 | 1,598 | 1,589 | 1,594 | 2,500 |
| 2005/06/03 | 1,600 | 1,600 | 1,588 | 1,588 | 8,900 |
| 2005/06/02 | 1,591 | 1,597 | 1,591 | 1,597 | 7,800 |
| 2005/06/01 | 1,620 | 1,620 | 1,596 | 1,600 | 11,200 |
| 2005/05/31 | 1,620 | 1,620 | 1,604 | 1,620 | 7,500 |
| 2005/05/30 | 1,605 | 1,627 | 1,605 | 1,612 | 5,800 |
| 2005/05/27 | 1,605 | 1,610 | 1,603 | 1,610 | 2,100 |
| 2005/05/26 | 1,605 | 1,610 | 1,604 | 1,604 | 3,600 |
| 2005/05/25 | 1,625 | 1,625 | 1,603 | 1,603 | 4,200 |
| 2005/05/24 | 1,616 | 1,628 | 1,601 | 1,625 | 4,900 |
| 2005/05/23 | 1,611 | 1,627 | 1,611 | 1,611 | 2,000 |
| 2005/05/20 | 1,629 | 1,630 | 1,615 | 1,616 | 3,500 |
| 2005/05/19 | 1,632 | 1,638 | 1,620 | 1,627 | 8,100 |
| 2005/05/18 | 1,640 | 1,640 | 1,610 | 1,613 | 4,400 |
| 2005/05/17 | 1,640 | 1,650 | 1,615 | 1,615 | 6,400 |
| 2005/05/16 | 1,645 | 1,645 | 1,618 | 1,618 | 5,000 |
| 2005/05/13 | 1,649 | 1,650 | 1,640 | 1,640 | 6,300 |
| 2005/05/12 | 1,650 | 1,651 | 1,643 | 1,649 | 7,400 |
| 2005/05/11 | 1,652 | 1,665 | 1,640 | 1,650 | 5,200 |
| 2005/05/10 | 1,650 | 1,663 | 1,645 | 1,660 | 10,900 |
| 2005/05/09 | 1,641 | 1,670 | 1,641 | 1,662 | 11,000 |
| 2005/05/06 | 1,635 | 1,640 | 1,633 | 1,633 | 6,500 |
| 2005/05/02 | 1,620 | 1,630 | 1,616 | 1,618 | 5,400 |
| 2005/04/28 | 1,646 | 1,646 | 1,622 | 1,622 | 8,100 |
| 2005/04/27 | 1,669 | 1,669 | 1,640 | 1,646 | 5,400 |
| 2005/04/26 | 1,649 | 1,680 | 1,645 | 1,669 | 21,700 |
| 2005/04/25 | 1,635 | 1,647 | 1,633 | 1,645 | 12,000 |
| 2005/04/22 | 1,628 | 1,646 | 1,628 | 1,631 | 17,900 |
| 2005/04/21 | 1,635 | 1,635 | 1,602 | 1,623 | 9,800 |
| 2005/04/20 | 1,651 | 1,663 | 1,649 | 1,661 | 16,500 |
| 2005/04/19 | 1,639 | 1,650 | 1,603 | 1,650 | 18,700 |
| 2005/04/18 | 1,612 | 1,615 | 1,593 | 1,593 | 12,900 |
| 2005/04/15 | 1,612 | 1,633 | 1,600 | 1,623 | 9,700 |
| 2005/04/14 | 1,625 | 1,625 | 1,611 | 1,617 | 2,000 |
| 2005/04/13 | 1,638 | 1,638 | 1,620 | 1,633 | 7,900 |
| 2005/04/12 | 1,639 | 1,639 | 1,625 | 1,639 | 7,000 |
| 2005/04/11 | 1,629 | 1,639 | 1,627 | 1,639 | 7,600 |
| 2005/04/08 | 1,629 | 1,630 | 1,622 | 1,629 | 5,300 |
| 2005/04/07 | 1,630 | 1,633 | 1,622 | 1,630 | 5,000 |
| 2005/04/06 | 1,631 | 1,634 | 1,620 | 1,625 | 3,700 |
| 2005/04/05 | 1,624 | 1,628 | 1,616 | 1,628 | 12,800 |
| 2005/04/04 | 1,619 | 1,620 | 1,611 | 1,611 | 3,500 |
| 2005/04/01 | 1,605 | 1,620 | 1,600 | 1,620 | 5,800 |
| 2005/03/31 | 1,598 | 1,615 | 1,598 | 1,613 | 12,500 |
| 2005/03/30 | 1,600 | 1,615 | 1,581 | 1,598 | 4,900 |
| 2005/03/29 | 1,620 | 1,620 | 1,607 | 1,607 | 5,900 |
| 2005/03/28 | 1,638 | 1,638 | 1,625 | 1,630 | 3,400 |
| 2005/03/25 | 1,634 | 1,638 | 1,620 | 1,638 | 17,400 |
| 2005/03/24 | 1,622 | 1,630 | 1,621 | 1,621 | 5,800 |
| 2005/03/23 | 1,629 | 1,630 | 1,613 | 1,619 | 8,800 |
| 2005/03/22 | 1,621 | 1,633 | 1,620 | 1,627 | 6,900 |
| 2005/03/18 | 1,600 | 1,628 | 1,600 | 1,610 | 8,000 |
| 2005/03/17 | 1,620 | 1,620 | 1,595 | 1,600 | 13,800 |
| 2005/03/16 | 1,606 | 1,619 | 1,605 | 1,607 | 9,700 |
| 2005/03/15 | 1,621 | 1,630 | 1,605 | 1,610 | 7,800 |
| 2005/03/14 | 1,647 | 1,647 | 1,619 | 1,619 | 7,800 |
| 2005/03/11 | 1,618 | 1,629 | 1,616 | 1,622 | 12,000 |
| 2005/03/10 | 1,620 | 1,634 | 1,616 | 1,616 | 6,100 |
| 2005/03/09 | 1,610 | 1,640 | 1,610 | 1,620 | 2,500 |
| 2005/03/08 | 1,628 | 1,628 | 1,607 | 1,607 | 10,500 |
| 2005/03/07 | 1,640 | 1,640 | 1,619 | 1,628 | 8,600 |
| 2005/03/04 | 1,636 | 1,636 | 1,616 | 1,620 | 14,000 |
| 2005/03/03 | 1,649 | 1,670 | 1,621 | 1,621 | 7,400 |
| 2005/03/02 | 1,640 | 1,670 | 1,625 | 1,670 | 3,800 |
| 2005/03/01 | 1,621 | 1,650 | 1,621 | 1,640 | 16,400 |
| 2005/02/28 | 1,630 | 1,630 | 1,612 | 1,620 | 2,200 |
| 2005/02/25 | 1,610 | 1,611 | 1,609 | 1,609 | 4,000 |
| 2005/02/24 | 1,590 | 1,610 | 1,590 | 1,610 | 4,200 |
| 2005/02/23 | 1,588 | 1,599 | 1,587 | 1,588 | 1,700 |
| 2005/02/22 | 1,610 | 1,610 | 1,587 | 1,587 | 8,000 |
| 2005/02/21 | 1,619 | 1,619 | 1,605 | 1,610 | 7,700 |
| 2005/02/18 | 1,588 | 1,590 | 1,582 | 1,582 | 2,900 |
| 2005/02/17 | 1,596 | 1,596 | 1,590 | 1,590 | 1,500 |
| 2005/02/16 | 1,600 | 1,630 | 1,596 | 1,596 | 8,300 |
| 2005/02/15 | 1,617 | 1,617 | 1,600 | 1,600 | 8,600 |
| 2005/02/14 | 1,626 | 1,630 | 1,615 | 1,617 | 4,400 |
| 2005/02/10 | 1,615 | 1,615 | 1,607 | 1,614 | 2,100 |
| 2005/02/09 | 1,610 | 1,610 | 1,600 | 1,610 | 3,100 |
| 2005/02/08 | 1,590 | 1,610 | 1,590 | 1,610 | 5,700 |
| 2005/02/07 | 1,595 | 1,595 | 1,580 | 1,593 | 3,700 |
| 2005/02/04 | 1,575 | 1,590 | 1,574 | 1,575 | 6,800 |
| 2005/02/03 | 1,564 | 1,574 | 1,550 | 1,560 | 6,500 |
| 2005/02/02 | 1,532 | 1,569 | 1,532 | 1,540 | 5,900 |
| 2005/02/01 | 1,507 | 1,535 | 1,507 | 1,521 | 10,900 |
| 2005/01/31 | 1,511 | 1,556 | 1,511 | 1,537 | 6,500 |
| 2005/01/28 | 1,570 | 1,570 | 1,535 | 1,562 | 4,500 |
| 2005/01/27 | 1,555 | 1,575 | 1,555 | 1,565 | 1,800 |
| 2005/01/26 | 1,571 | 1,571 | 1,550 | 1,550 | 4,200 |
| 2005/01/25 | 1,571 | 1,571 | 1,567 | 1,571 | 3,400 |
| 2005/01/24 | 1,558 | 1,573 | 1,555 | 1,571 | 9,700 |
| 2005/01/21 | 1,570 | 1,572 | 1,568 | 1,568 | 1,500 |
| 2005/01/20 | 1,572 | 1,572 | 1,566 | 1,570 | 4,600 |
| 2005/01/19 | 1,567 | 1,572 | 1,567 | 1,572 | 1,500 |
| 2005/01/18 | 1,570 | 1,578 | 1,565 | 1,566 | 3,500 |
| 2005/01/17 | 1,550 | 1,570 | 1,550 | 1,567 | 10,800 |
| 2005/01/14 | 1,535 | 1,549 | 1,525 | 1,546 | 4,100 |
| 2005/01/13 | 1,537 | 1,537 | 1,523 | 1,523 | 2,000 |
| 2005/01/12 | 1,541 | 1,549 | 1,522 | 1,536 | 4,500 |
| 2005/01/11 | 1,530 | 1,549 | 1,530 | 1,542 | 2,900 |
| 2005/01/07 | 1,545 | 1,545 | 1,518 | 1,521 | 3,500 |
| 2005/01/06 | 1,519 | 1,521 | 1,517 | 1,517 | 3,000 |
| 2005/01/05 | 1,529 | 1,529 | 1,519 | 1,519 | 1,100 |
| 2005/01/04 | 1,515 | 1,529 | 1,514 | 1,529 | 1,000 |