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 |
|---|---|---|---|---|---|
| 2007/12/28 | 1,324 | 1,332 | 1,315 | 1,332 | 5,600 |
| 2007/12/27 | 1,375 | 1,375 | 1,341 | 1,344 | 2,200 |
| 2007/12/26 | 1,345 | 1,375 | 1,345 | 1,375 | 2,300 |
| 2007/12/25 | 1,326 | 1,354 | 1,325 | 1,330 | 3,400 |
| 2007/12/21 | 1,322 | 1,323 | 1,312 | 1,323 | 7,700 |
| 2007/12/20 | 1,337 | 1,358 | 1,322 | 1,325 | 14,000 |
| 2007/12/19 | 1,400 | 1,400 | 1,373 | 1,377 | 4,000 |
| 2007/12/18 | 1,399 | 1,399 | 1,380 | 1,380 | 7,000 |
| 2007/12/17 | 1,426 | 1,426 | 1,397 | 1,397 | 4,700 |
| 2007/12/14 | 1,428 | 1,444 | 1,426 | 1,431 | 10,400 |
| 2007/12/13 | 1,444 | 1,444 | 1,428 | 1,429 | 8,500 |
| 2007/12/12 | 1,442 | 1,450 | 1,433 | 1,446 | 5,100 |
| 2007/12/11 | 1,452 | 1,466 | 1,440 | 1,440 | 5,200 |
| 2007/12/10 | 1,451 | 1,458 | 1,451 | 1,457 | 1,600 |
| 2007/12/07 | 1,451 | 1,460 | 1,450 | 1,451 | 10,700 |
| 2007/12/06 | 1,453 | 1,468 | 1,449 | 1,451 | 2,600 |
| 2007/12/05 | 1,466 | 1,466 | 1,450 | 1,450 | 3,600 |
| 2007/12/04 | 1,477 | 1,477 | 1,452 | 1,466 | 3,400 |
| 2007/12/03 | 1,489 | 1,490 | 1,465 | 1,472 | 2,800 |
| 2007/11/30 | 1,471 | 1,493 | 1,445 | 1,493 | 6,500 |
| 2007/11/29 | 1,456 | 1,478 | 1,456 | 1,471 | 4,000 |
| 2007/11/28 | 1,458 | 1,460 | 1,450 | 1,458 | 1,700 |
| 2007/11/27 | 1,411 | 1,452 | 1,411 | 1,451 | 4,000 |
| 2007/11/26 | 1,438 | 1,450 | 1,438 | 1,449 | 2,500 |
| 2007/11/22 | 1,417 | 1,458 | 1,417 | 1,458 | 3,400 |
| 2007/11/21 | 1,450 | 1,450 | 1,417 | 1,417 | 800 |
| 2007/11/20 | 1,410 | 1,450 | 1,378 | 1,450 | 8,800 |
| 2007/11/19 | 1,460 | 1,460 | 1,406 | 1,449 | 7,000 |
| 2007/11/16 | 1,468 | 1,468 | 1,451 | 1,453 | 2,300 |
| 2007/11/15 | 1,449 | 1,486 | 1,449 | 1,484 | 4,700 |
| 2007/11/14 | 1,445 | 1,464 | 1,445 | 1,446 | 4,200 |
| 2007/11/13 | 1,440 | 1,450 | 1,440 | 1,450 | 4,100 |
| 2007/11/12 | 1,495 | 1,495 | 1,450 | 1,453 | 5,600 |
| 2007/11/09 | 1,484 | 1,494 | 1,484 | 1,494 | 3,000 |
| 2007/11/08 | 1,490 | 1,505 | 1,475 | 1,478 | 4,300 |
| 2007/11/07 | 1,518 | 1,518 | 1,500 | 1,500 | 1,800 |
| 2007/11/06 | 1,495 | 1,510 | 1,495 | 1,509 | 1,200 |
| 2007/11/05 | 1,499 | 1,500 | 1,490 | 1,495 | 2,700 |
| 2007/11/02 | 1,476 | 1,507 | 1,476 | 1,497 | 7,600 |
| 2007/11/01 | 1,519 | 1,520 | 1,510 | 1,517 | 1,500 |
| 2007/10/31 | 1,500 | 1,511 | 1,500 | 1,511 | 1,300 |
| 2007/10/30 | 1,493 | 1,513 | 1,492 | 1,511 | 8,900 |
| 2007/10/29 | 1,513 | 1,513 | 1,491 | 1,500 | 6,200 |
| 2007/10/26 | 1,507 | 1,507 | 1,490 | 1,500 | 3,600 |
| 2007/10/25 | 1,491 | 1,500 | 1,490 | 1,494 | 3,800 |
| 2007/10/24 | 1,510 | 1,510 | 1,500 | 1,502 | 6,900 |
| 2007/10/23 | 1,490 | 1,509 | 1,490 | 1,500 | 5,000 |
| 2007/10/22 | 1,472 | 1,489 | 1,460 | 1,489 | 9,200 |
| 2007/10/19 | 1,504 | 1,512 | 1,497 | 1,497 | 9,000 |
| 2007/10/18 | 1,514 | 1,520 | 1,500 | 1,503 | 7,700 |
| 2007/10/17 | 1,514 | 1,525 | 1,503 | 1,507 | 7,200 |
| 2007/10/16 | 1,520 | 1,520 | 1,513 | 1,514 | 4,500 |
| 2007/10/15 | 1,511 | 1,519 | 1,506 | 1,517 | 2,400 |
| 2007/10/12 | 1,509 | 1,515 | 1,501 | 1,501 | 7,200 |
| 2007/10/11 | 1,520 | 1,520 | 1,501 | 1,508 | 6,600 |
| 2007/10/10 | 1,521 | 1,521 | 1,515 | 1,519 | 4,300 |
| 2007/10/09 | 1,520 | 1,525 | 1,516 | 1,519 | 18,100 |
| 2007/10/05 | 1,517 | 1,520 | 1,512 | 1,515 | 5,400 |
| 2007/10/04 | 1,509 | 1,509 | 1,500 | 1,502 | 2,000 |
| 2007/10/03 | 1,497 | 1,507 | 1,497 | 1,500 | 4,300 |
| 2007/10/02 | 1,503 | 1,503 | 1,491 | 1,491 | 7,000 |
| 2007/10/01 | 1,515 | 1,518 | 1,502 | 1,502 | 4,500 |
| 2007/09/28 | 1,520 | 1,520 | 1,516 | 1,516 | 1,200 |
| 2007/09/27 | 1,500 | 1,520 | 1,499 | 1,520 | 7,500 |
| 2007/09/26 | 1,487 | 1,488 | 1,481 | 1,488 | 3,500 |
| 2007/09/25 | 1,486 | 1,487 | 1,480 | 1,487 | 4,300 |
| 2007/09/21 | 1,481 | 1,488 | 1,471 | 1,487 | 3,600 |
| 2007/09/20 | 1,510 | 1,510 | 1,452 | 1,466 | 10,100 |
| 2007/09/19 | 1,473 | 1,510 | 1,472 | 1,510 | 8,100 |
| 2007/09/18 | 1,514 | 1,514 | 1,405 | 1,433 | 20,800 |
| 2007/09/14 | 1,520 | 1,522 | 1,510 | 1,510 | 49,100 |
| 2007/09/13 | 1,520 | 1,520 | 1,503 | 1,510 | 4,800 |
| 2007/09/12 | 1,520 | 1,530 | 1,507 | 1,520 | 19,000 |
| 2007/09/11 | 1,505 | 1,520 | 1,495 | 1,520 | 17,600 |
| 2007/09/10 | 1,473 | 1,548 | 1,473 | 1,504 | 23,000 |
| 2007/09/07 | 1,629 | 1,629 | 1,605 | 1,613 | 5,500 |
| 2007/09/06 | 1,620 | 1,638 | 1,616 | 1,622 | 1,600 |
| 2007/09/05 | 1,628 | 1,640 | 1,616 | 1,640 | 5,400 |
| 2007/09/04 | 1,630 | 1,638 | 1,625 | 1,638 | 2,700 |
| 2007/09/03 | 1,621 | 1,630 | 1,610 | 1,622 | 14,700 |
| 2007/08/31 | 1,622 | 1,630 | 1,618 | 1,630 | 6,600 |
| 2007/08/30 | 1,686 | 1,686 | 1,605 | 1,607 | 2,800 |
| 2007/08/29 | 1,640 | 1,640 | 1,625 | 1,626 | 4,100 |
| 2007/08/28 | 1,645 | 1,646 | 1,637 | 1,640 | 10,200 |
| 2007/08/27 | 1,635 | 1,647 | 1,635 | 1,645 | 8,900 |
| 2007/08/24 | 1,640 | 1,640 | 1,621 | 1,635 | 3,600 |
| 2007/08/23 | 1,616 | 1,640 | 1,616 | 1,640 | 8,300 |
| 2007/08/22 | 1,620 | 1,630 | 1,615 | 1,615 | 6,800 |
| 2007/08/21 | 1,626 | 1,627 | 1,601 | 1,627 | 3,000 |
| 2007/08/20 | 1,670 | 1,670 | 1,610 | 1,628 | 6,000 |
| 2007/08/17 | 1,669 | 1,669 | 1,621 | 1,621 | 6,200 |
| 2007/08/16 | 1,644 | 1,670 | 1,630 | 1,670 | 7,500 |
| 2007/08/15 | 1,667 | 1,678 | 1,660 | 1,669 | 2,700 |
| 2007/08/14 | 1,667 | 1,680 | 1,667 | 1,680 | 4,500 |
| 2007/08/13 | 1,700 | 1,700 | 1,681 | 1,697 | 6,100 |
| 2007/08/10 | 1,750 | 1,750 | 1,720 | 1,720 | 2,100 |
| 2007/08/09 | 1,780 | 1,780 | 1,750 | 1,750 | 3,900 |
| 2007/08/08 | 1,785 | 1,785 | 1,780 | 1,780 | 3,900 |
| 2007/08/07 | 1,801 | 1,801 | 1,783 | 1,783 | 400 |
| 2007/08/06 | 1,800 | 1,802 | 1,777 | 1,802 | 1,800 |
| 2007/08/03 | 1,799 | 1,801 | 1,799 | 1,801 | 2,700 |
| 2007/08/02 | 1,791 | 1,800 | 1,786 | 1,800 | 3,400 |
| 2007/08/01 | 1,796 | 1,797 | 1,779 | 1,781 | 3,100 |
| 2007/07/31 | 1,797 | 1,801 | 1,787 | 1,796 | 4,900 |
| 2007/07/30 | 1,765 | 1,799 | 1,761 | 1,797 | 5,300 |
| 2007/07/27 | 1,810 | 1,816 | 1,800 | 1,800 | 5,500 |
| 2007/07/26 | 1,816 | 1,830 | 1,816 | 1,827 | 1,800 |
| 2007/07/25 | 1,851 | 1,860 | 1,820 | 1,842 | 7,600 |
| 2007/07/24 | 1,841 | 1,856 | 1,841 | 1,851 | 5,400 |
| 2007/07/23 | 1,840 | 1,840 | 1,833 | 1,840 | 7,900 |
| 2007/07/20 | 1,881 | 1,882 | 1,862 | 1,876 | 4,300 |
| 2007/07/19 | 1,850 | 1,868 | 1,850 | 1,868 | 5,700 |
| 2007/07/18 | 1,847 | 1,849 | 1,841 | 1,841 | 3,400 |
| 2007/07/17 | 1,843 | 1,848 | 1,840 | 1,848 | 3,500 |
| 2007/07/13 | 1,841 | 1,847 | 1,841 | 1,841 | 2,700 |
| 2007/07/12 | 1,840 | 1,847 | 1,839 | 1,841 | 4,300 |
| 2007/07/11 | 1,842 | 1,845 | 1,839 | 1,840 | 11,300 |
| 2007/07/10 | 1,841 | 1,848 | 1,838 | 1,848 | 5,100 |
| 2007/07/09 | 1,850 | 1,851 | 1,838 | 1,838 | 15,300 |
| 2007/07/06 | 1,850 | 1,850 | 1,840 | 1,849 | 5,900 |
| 2007/07/05 | 1,842 | 1,850 | 1,842 | 1,850 | 3,100 |
| 2007/07/04 | 1,840 | 1,849 | 1,839 | 1,840 | 4,000 |
| 2007/07/03 | 1,836 | 1,842 | 1,835 | 1,842 | 1,600 |
| 2007/07/02 | 1,849 | 1,850 | 1,839 | 1,839 | 5,200 |
| 2007/06/29 | 1,840 | 1,850 | 1,840 | 1,849 | 5,100 |
| 2007/06/28 | 1,849 | 1,850 | 1,843 | 1,848 | 2,400 |
| 2007/06/27 | 1,845 | 1,849 | 1,840 | 1,842 | 2,900 |
| 2007/06/26 | 1,856 | 1,856 | 1,842 | 1,843 | 3,200 |
| 2007/06/25 | 1,852 | 1,856 | 1,848 | 1,856 | 3,300 |
| 2007/06/22 | 1,851 | 1,852 | 1,847 | 1,847 | 2,200 |
| 2007/06/21 | 1,840 | 1,850 | 1,840 | 1,847 | 3,500 |
| 2007/06/20 | 1,852 | 1,852 | 1,842 | 1,848 | 2,300 |
| 2007/06/19 | 1,857 | 1,858 | 1,849 | 1,851 | 2,700 |
| 2007/06/18 | 1,849 | 1,850 | 1,846 | 1,850 | 1,900 |
| 2007/06/15 | 1,830 | 1,840 | 1,830 | 1,840 | 2,500 |
| 2007/06/14 | 1,838 | 1,838 | 1,830 | 1,830 | 2,000 |
| 2007/06/13 | 1,843 | 1,843 | 1,830 | 1,838 | 2,200 |
| 2007/06/12 | 1,843 | 1,850 | 1,843 | 1,843 | 4,000 |
| 2007/06/11 | 1,850 | 1,850 | 1,843 | 1,848 | 5,200 |
| 2007/06/08 | 1,850 | 1,850 | 1,836 | 1,836 | 8,000 |
| 2007/06/07 | 1,844 | 1,845 | 1,831 | 1,845 | 3,400 |
| 2007/06/06 | 1,851 | 1,851 | 1,835 | 1,835 | 9,100 |
| 2007/06/05 | 1,859 | 1,867 | 1,851 | 1,865 | 4,700 |
| 2007/06/04 | 1,850 | 1,861 | 1,850 | 1,861 | 7,500 |
| 2007/06/01 | 1,828 | 1,844 | 1,828 | 1,836 | 8,000 |
| 2007/05/31 | 1,829 | 1,830 | 1,820 | 1,826 | 8,100 |
| 2007/05/30 | 1,811 | 1,830 | 1,811 | 1,819 | 3,000 |
| 2007/05/29 | 1,803 | 1,810 | 1,801 | 1,810 | 1,600 |
| 2007/05/28 | 1,805 | 1,810 | 1,803 | 1,803 | 1,700 |
| 2007/05/25 | 1,810 | 1,810 | 1,805 | 1,805 | 2,100 |
| 2007/05/24 | 1,813 | 1,835 | 1,810 | 1,810 | 1,400 |
| 2007/05/23 | 1,804 | 1,845 | 1,804 | 1,830 | 1,300 |
| 2007/05/22 | 1,818 | 1,831 | 1,811 | 1,831 | 2,900 |
| 2007/05/21 | 1,815 | 1,816 | 1,813 | 1,816 | 3,100 |
| 2007/05/18 | 1,834 | 1,834 | 1,815 | 1,815 | 2,300 |
| 2007/05/17 | 1,840 | 1,845 | 1,834 | 1,834 | 1,400 |
| 2007/05/16 | 1,840 | 1,850 | 1,840 | 1,850 | 1,200 |
| 2007/05/15 | 1,850 | 1,860 | 1,841 | 1,841 | 2,600 |
| 2007/05/14 | 1,856 | 1,856 | 1,840 | 1,856 | 3,000 |
| 2007/05/11 | 1,850 | 1,850 | 1,833 | 1,833 | 5,500 |
| 2007/05/10 | 1,885 | 1,888 | 1,878 | 1,878 | 2,100 |
| 2007/05/09 | 1,872 | 1,888 | 1,872 | 1,885 | 1,300 |
| 2007/05/08 | 1,900 | 1,900 | 1,872 | 1,891 | 3,100 |
| 2007/05/07 | 1,885 | 1,900 | 1,877 | 1,877 | 5,400 |
| 2007/05/02 | 1,890 | 1,890 | 1,866 | 1,870 | 6,700 |
| 2007/05/01 | 1,880 | 1,888 | 1,871 | 1,887 | 3,600 |
| 2007/04/27 | 1,865 | 1,889 | 1,865 | 1,887 | 1,600 |
| 2007/04/26 | 1,839 | 1,868 | 1,839 | 1,853 | 7,500 |
| 2007/04/25 | 1,825 | 1,840 | 1,825 | 1,826 | 1,900 |
| 2007/04/24 | 1,833 | 1,833 | 1,807 | 1,824 | 2,000 |
| 2007/04/23 | 1,816 | 1,844 | 1,788 | 1,803 | 7,700 |
| 2007/04/20 | 1,821 | 1,821 | 1,760 | 1,775 | 11,400 |
| 2007/04/19 | 1,855 | 1,858 | 1,820 | 1,820 | 4,900 |
| 2007/04/18 | 1,861 | 1,861 | 1,842 | 1,850 | 5,800 |
| 2007/04/17 | 1,898 | 1,898 | 1,810 | 1,862 | 9,200 |
| 2007/04/16 | 1,872 | 1,896 | 1,872 | 1,881 | 2,200 |
| 2007/04/13 | 1,900 | 1,907 | 1,871 | 1,871 | 4,900 |
| 2007/04/12 | 1,941 | 1,941 | 1,900 | 1,904 | 8,500 |
| 2007/04/11 | 1,920 | 1,924 | 1,910 | 1,912 | 8,600 |
| 2007/04/10 | 1,931 | 1,931 | 1,916 | 1,920 | 4,200 |
| 2007/04/09 | 1,923 | 1,933 | 1,923 | 1,933 | 3,900 |
| 2007/04/06 | 1,940 | 1,940 | 1,917 | 1,917 | 5,700 |
| 2007/04/05 | 1,930 | 1,949 | 1,915 | 1,939 | 12,300 |
| 2007/04/04 | 1,920 | 1,920 | 1,907 | 1,915 | 5,300 |
| 2007/04/03 | 1,918 | 1,931 | 1,918 | 1,921 | 1,100 |
| 2007/04/02 | 1,929 | 1,930 | 1,915 | 1,915 | 9,700 |
| 2007/03/30 | 1,936 | 1,955 | 1,926 | 1,927 | 5,900 |
| 2007/03/29 | 1,955 | 1,955 | 1,920 | 1,935 | 1,400 |
| 2007/03/28 | 1,964 | 1,970 | 1,958 | 1,967 | 4,100 |
| 2007/03/27 | 1,961 | 1,969 | 1,961 | 1,964 | 1,300 |
| 2007/03/26 | 1,989 | 1,989 | 1,979 | 1,980 | 4,500 |
| 2007/03/23 | 1,975 | 1,985 | 1,975 | 1,982 | 2,900 |
| 2007/03/22 | 1,969 | 1,993 | 1,969 | 1,974 | 5,400 |
| 2007/03/20 | 1,964 | 1,978 | 1,964 | 1,966 | 2,500 |
| 2007/03/19 | 1,963 | 1,970 | 1,961 | 1,964 | 4,500 |
| 2007/03/16 | 1,970 | 1,999 | 1,941 | 1,954 | 10,700 |
| 2007/03/15 | 1,970 | 1,991 | 1,970 | 1,990 | 2,800 |
| 2007/03/14 | 1,980 | 1,988 | 1,980 | 1,980 | 5,000 |
| 2007/03/13 | 2,005 | 2,005 | 1,992 | 1,992 | 3,900 |
| 2007/03/12 | 2,000 | 2,000 | 1,980 | 1,995 | 5,600 |
| 2007/03/09 | 1,982 | 2,005 | 1,982 | 1,996 | 6,600 |
| 2007/03/08 | 1,977 | 1,991 | 1,971 | 1,991 | 2,000 |
| 2007/03/07 | 1,981 | 1,989 | 1,969 | 1,978 | 5,000 |
| 2007/03/06 | 1,934 | 1,967 | 1,900 | 1,966 | 11,600 |
| 2007/03/05 | 1,971 | 1,971 | 1,950 | 1,964 | 8,800 |
| 2007/03/02 | 1,980 | 1,985 | 1,975 | 1,977 | 9,200 |
| 2007/03/01 | 1,980 | 1,991 | 1,979 | 1,989 | 5,400 |
| 2007/02/28 | 1,990 | 1,995 | 1,931 | 1,980 | 9,500 |
| 2007/02/27 | 2,015 | 2,020 | 2,000 | 2,005 | 5,400 |
| 2007/02/26 | 2,025 | 2,035 | 2,005 | 2,005 | 6,200 |
| 2007/02/23 | 2,025 | 2,025 | 2,005 | 2,015 | 2,900 |
| 2007/02/22 | 2,015 | 2,020 | 2,000 | 2,020 | 6,300 |
| 2007/02/21 | 2,010 | 2,010 | 2,005 | 2,010 | 5,100 |
| 2007/02/20 | 2,010 | 2,010 | 1,995 | 2,005 | 3,900 |
| 2007/02/19 | 2,000 | 2,015 | 2,000 | 2,010 | 4,900 |
| 2007/02/16 | 2,005 | 2,010 | 2,000 | 2,000 | 4,500 |
| 2007/02/15 | 2,005 | 2,005 | 1,999 | 2,000 | 5,600 |
| 2007/02/14 | 2,010 | 2,015 | 1,994 | 2,005 | 9,500 |
| 2007/02/13 | 1,971 | 2,005 | 1,971 | 1,991 | 12,900 |
| 2007/02/09 | 1,960 | 1,970 | 1,946 | 1,970 | 7,700 |
| 2007/02/08 | 1,936 | 1,955 | 1,936 | 1,945 | 5,800 |
| 2007/02/07 | 1,933 | 1,933 | 1,923 | 1,923 | 1,600 |
| 2007/02/06 | 1,916 | 1,922 | 1,914 | 1,918 | 7,600 |
| 2007/02/05 | 1,939 | 1,942 | 1,910 | 1,914 | 11,800 |
| 2007/02/02 | 1,946 | 1,946 | 1,930 | 1,939 | 3,300 |
| 2007/02/01 | 1,930 | 1,945 | 1,926 | 1,945 | 10,400 |
| 2007/01/31 | 1,940 | 1,940 | 1,918 | 1,921 | 12,200 |
| 2007/01/30 | 1,950 | 1,950 | 1,921 | 1,937 | 14,400 |
| 2007/01/29 | 1,970 | 1,970 | 1,945 | 1,945 | 13,200 |
| 2007/01/26 | 1,962 | 1,974 | 1,960 | 1,974 | 2,700 |
| 2007/01/25 | 1,990 | 1,991 | 1,960 | 1,960 | 13,800 |
| 2007/01/24 | 1,990 | 2,000 | 1,981 | 1,990 | 15,800 |
| 2007/01/23 | 2,005 | 2,005 | 1,991 | 1,995 | 5,800 |
| 2007/01/22 | 1,973 | 2,000 | 1,973 | 2,000 | 13,000 |
| 2007/01/19 | 1,956 | 1,970 | 1,955 | 1,968 | 3,700 |
| 2007/01/18 | 1,955 | 1,971 | 1,955 | 1,955 | 3,900 |
| 2007/01/17 | 1,965 | 1,965 | 1,955 | 1,955 | 2,300 |
| 2007/01/16 | 1,957 | 1,965 | 1,950 | 1,950 | 10,100 |
| 2007/01/15 | 1,944 | 1,963 | 1,944 | 1,963 | 3,300 |
| 2007/01/12 | 1,917 | 1,946 | 1,912 | 1,945 | 5,500 |
| 2007/01/11 | 1,930 | 1,930 | 1,911 | 1,911 | 3,000 |
| 2007/01/10 | 1,943 | 1,948 | 1,905 | 1,905 | 7,500 |
| 2007/01/09 | 1,916 | 1,943 | 1,916 | 1,937 | 6,800 |
| 2007/01/05 | 1,934 | 1,940 | 1,903 | 1,908 | 10,700 |
| 2007/01/04 | 1,959 | 1,959 | 1,930 | 1,930 | 4,800 |