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 |
|---|---|---|---|---|---|
| 2008/12/30 | 1,181 | 1,215 | 1,140 | 1,215 | 2,200 |
| 2008/12/29 | 1,160 | 1,199 | 1,160 | 1,199 | 1,400 |
| 2008/12/26 | 1,180 | 1,180 | 1,160 | 1,180 | 300 |
| 2008/12/25 | 1,180 | 1,180 | 1,180 | 1,180 | 100 |
| 2008/12/24 | 1,196 | 1,199 | 1,120 | 1,181 | 7,000 |
| 2008/12/22 | 1,150 | 1,200 | 1,149 | 1,200 | 8,100 |
| 2008/12/19 | 1,219 | 1,228 | 1,184 | 1,184 | 6,100 |
| 2008/12/18 | 1,227 | 1,238 | 1,201 | 1,219 | 5,400 |
| 2008/12/17 | 1,179 | 1,230 | 1,179 | 1,230 | 5,200 |
| 2008/12/16 | 1,196 | 1,200 | 1,190 | 1,198 | 7,100 |
| 2008/12/15 | 1,241 | 1,241 | 1,179 | 1,196 | 16,700 |
| 2008/12/12 | 1,249 | 1,249 | 1,179 | 1,241 | 14,800 |
| 2008/12/11 | 1,228 | 1,245 | 1,225 | 1,239 | 7,200 |
| 2008/12/10 | 1,202 | 1,228 | 1,202 | 1,228 | 2,500 |
| 2008/12/09 | 1,214 | 1,234 | 1,213 | 1,222 | 4,900 |
| 2008/12/08 | 1,229 | 1,234 | 1,160 | 1,214 | 17,100 |
| 2008/12/05 | 1,217 | 1,230 | 1,217 | 1,229 | 11,000 |
| 2008/12/04 | 1,220 | 1,229 | 1,197 | 1,217 | 11,800 |
| 2008/12/03 | 1,195 | 1,230 | 1,166 | 1,220 | 13,500 |
| 2008/12/02 | 1,170 | 1,185 | 1,160 | 1,185 | 6,900 |
| 2008/12/01 | 1,230 | 1,237 | 1,168 | 1,170 | 10,300 |
| 2008/11/28 | 1,214 | 1,232 | 1,209 | 1,222 | 10,600 |
| 2008/11/27 | 1,215 | 1,228 | 1,190 | 1,214 | 10,300 |
| 2008/11/26 | 1,202 | 1,215 | 1,202 | 1,215 | 8,500 |
| 2008/11/25 | 1,184 | 1,209 | 1,184 | 1,205 | 13,100 |
| 2008/11/21 | 1,170 | 1,189 | 1,169 | 1,184 | 11,100 |
| 2008/11/20 | 1,180 | 1,193 | 1,180 | 1,189 | 7,100 |
| 2008/11/19 | 1,189 | 1,195 | 1,150 | 1,180 | 12,000 |
| 2008/11/18 | 1,165 | 1,190 | 1,165 | 1,189 | 6,700 |
| 2008/11/17 | 1,152 | 1,193 | 1,152 | 1,165 | 10,500 |
| 2008/11/14 | 1,170 | 1,199 | 1,169 | 1,172 | 11,600 |
| 2008/11/13 | 1,102 | 1,183 | 1,101 | 1,150 | 12,500 |
| 2008/11/12 | 1,179 | 1,203 | 1,101 | 1,101 | 12,700 |
| 2008/11/11 | 1,155 | 1,197 | 1,152 | 1,197 | 12,100 |
| 2008/11/10 | 1,118 | 1,170 | 1,117 | 1,154 | 12,600 |
| 2008/11/07 | 1,115 | 1,130 | 1,105 | 1,117 | 12,400 |
| 2008/11/06 | 1,110 | 1,123 | 1,091 | 1,115 | 8,200 |
| 2008/11/05 | 1,069 | 1,110 | 1,063 | 1,110 | 9,000 |
| 2008/11/04 | 1,030 | 1,063 | 1,001 | 1,063 | 12,900 |
| 2008/10/31 | 965 | 1,022 | 965 | 1,020 | 12,500 |
| 2008/10/30 | 926 | 969 | 901 | 965 | 13,900 |
| 2008/10/29 | 887 | 926 | 878 | 923 | 12,000 |
| 2008/10/28 | 804 | 843 | 799 | 843 | 8,300 |
| 2008/10/27 | 833 | 843 | 803 | 803 | 12,300 |
| 2008/10/24 | 872 | 880 | 825 | 843 | 16,500 |
| 2008/10/23 | 843 | 872 | 836 | 872 | 9,800 |
| 2008/10/22 | 835 | 848 | 826 | 833 | 19,800 |
| 2008/10/21 | 812 | 826 | 803 | 825 | 20,600 |
| 2008/10/20 | 823 | 823 | 792 | 802 | 16,900 |
| 2008/10/17 | 853 | 853 | 812 | 823 | 7,500 |
| 2008/10/16 | 860 | 860 | 835 | 852 | 3,300 |
| 2008/10/15 | 884 | 900 | 884 | 900 | 3,700 |
| 2008/10/14 | 893 | 894 | 892 | 894 | 3,000 |
| 2008/10/10 | 828 | 830 | 784 | 794 | 5,800 |
| 2008/10/09 | 831 | 880 | 831 | 838 | 6,200 |
| 2008/10/08 | 890 | 892 | 861 | 861 | 13,500 |
| 2008/10/07 | 898 | 950 | 878 | 940 | 8,900 |
| 2008/10/06 | 966 | 991 | 958 | 968 | 9,500 |
| 2008/10/03 | 990 | 993 | 965 | 993 | 3,600 |
| 2008/10/02 | 1,019 | 1,030 | 996 | 996 | 7,000 |
| 2008/10/01 | 1,000 | 1,019 | 996 | 1,019 | 4,700 |
| 2008/09/30 | 1,029 | 1,029 | 995 | 1,018 | 3,800 |
| 2008/09/29 | 1,072 | 1,072 | 1,035 | 1,036 | 2,900 |
| 2008/09/26 | 1,110 | 1,110 | 1,032 | 1,032 | 9,400 |
| 2008/09/25 | 1,082 | 1,122 | 1,082 | 1,105 | 2,500 |
| 2008/09/24 | 1,161 | 1,165 | 1,111 | 1,165 | 3,600 |
| 2008/09/22 | 1,164 | 1,167 | 1,160 | 1,161 | 4,700 |
| 2008/09/19 | 1,144 | 1,157 | 1,135 | 1,157 | 6,400 |
| 2008/09/18 | 1,139 | 1,142 | 1,122 | 1,142 | 2,600 |
| 2008/09/17 | 1,142 | 1,146 | 1,105 | 1,146 | 3,400 |
| 2008/09/16 | 1,098 | 1,140 | 1,096 | 1,122 | 3,200 |
| 2008/09/12 | 1,139 | 1,155 | 1,138 | 1,150 | 6,200 |
| 2008/09/11 | 1,162 | 1,167 | 1,148 | 1,159 | 2,400 |
| 2008/09/10 | 1,160 | 1,170 | 1,155 | 1,162 | 3,800 |
| 2008/09/09 | 1,196 | 1,196 | 1,140 | 1,180 | 2,100 |
| 2008/09/08 | 1,104 | 1,176 | 1,104 | 1,176 | 1,800 |
| 2008/09/05 | 1,110 | 1,111 | 1,092 | 1,096 | 2,100 |
| 2008/09/04 | 1,134 | 1,134 | 1,115 | 1,115 | 1,600 |
| 2008/09/03 | 1,129 | 1,135 | 1,110 | 1,135 | 2,800 |
| 2008/09/02 | 1,138 | 1,146 | 1,111 | 1,129 | 2,200 |
| 2008/09/01 | 1,153 | 1,153 | 1,136 | 1,138 | 1,800 |
| 2008/08/29 | 1,138 | 1,153 | 1,138 | 1,150 | 3,700 |
| 2008/08/28 | 1,120 | 1,135 | 1,113 | 1,135 | 1,600 |
| 2008/08/27 | 1,155 | 1,155 | 1,132 | 1,140 | 1,500 |
| 2008/08/26 | 1,150 | 1,159 | 1,148 | 1,159 | 2,600 |
| 2008/08/25 | 1,140 | 1,163 | 1,138 | 1,163 | 2,900 |
| 2008/08/22 | 1,114 | 1,138 | 1,110 | 1,138 | 2,300 |
| 2008/08/21 | 1,120 | 1,136 | 1,111 | 1,135 | 2,100 |
| 2008/08/20 | 1,153 | 1,158 | 1,153 | 1,158 | 600 |
| 2008/08/19 | 1,154 | 1,154 | 1,120 | 1,150 | 1,300 |
| 2008/08/18 | 1,134 | 1,155 | 1,134 | 1,155 | 2,300 |
| 2008/08/15 | 1,120 | 1,154 | 1,120 | 1,133 | 1,700 |
| 2008/08/14 | 1,120 | 1,150 | 1,115 | 1,140 | 6,000 |
| 2008/08/13 | 1,190 | 1,190 | 1,160 | 1,160 | 5,400 |
| 2008/08/12 | 1,205 | 1,205 | 1,191 | 1,195 | 1,700 |
| 2008/08/11 | 1,230 | 1,230 | 1,202 | 1,205 | 3,000 |
| 2008/08/08 | 1,210 | 1,228 | 1,209 | 1,215 | 1,400 |
| 2008/08/07 | 1,231 | 1,231 | 1,206 | 1,225 | 2,200 |
| 2008/08/06 | 1,235 | 1,244 | 1,218 | 1,231 | 2,700 |
| 2008/08/05 | 1,233 | 1,249 | 1,232 | 1,239 | 1,800 |
| 2008/08/04 | 1,248 | 1,248 | 1,180 | 1,230 | 2,700 |
| 2008/08/01 | 1,274 | 1,275 | 1,251 | 1,268 | 7,100 |
| 2008/07/31 | 1,254 | 1,262 | 1,242 | 1,262 | 3,400 |
| 2008/07/30 | 1,238 | 1,254 | 1,237 | 1,254 | 1,500 |
| 2008/07/29 | 1,249 | 1,249 | 1,240 | 1,241 | 1,100 |
| 2008/07/28 | 1,250 | 1,261 | 1,245 | 1,255 | 1,500 |
| 2008/07/25 | 1,254 | 1,263 | 1,244 | 1,244 | 3,500 |
| 2008/07/24 | 1,237 | 1,250 | 1,235 | 1,250 | 2,800 |
| 2008/07/23 | 1,217 | 1,235 | 1,217 | 1,217 | 2,600 |
| 2008/07/22 | 1,219 | 1,235 | 1,206 | 1,235 | 3,800 |
| 2008/07/18 | 1,230 | 1,230 | 1,202 | 1,219 | 3,700 |
| 2008/07/17 | 1,226 | 1,241 | 1,220 | 1,220 | 1,800 |
| 2008/07/16 | 1,231 | 1,248 | 1,221 | 1,226 | 900 |
| 2008/07/15 | 1,249 | 1,262 | 1,230 | 1,250 | 8,100 |
| 2008/07/14 | 1,240 | 1,253 | 1,236 | 1,239 | 3,700 |
| 2008/07/11 | 1,245 | 1,256 | 1,237 | 1,246 | 3,400 |
| 2008/07/10 | 1,245 | 1,256 | 1,245 | 1,246 | 5,400 |
| 2008/07/09 | 1,251 | 1,254 | 1,248 | 1,248 | 2,600 |
| 2008/07/08 | 1,248 | 1,252 | 1,247 | 1,251 | 2,800 |
| 2008/07/07 | 1,250 | 1,260 | 1,246 | 1,253 | 1,100 |
| 2008/07/04 | 1,267 | 1,267 | 1,245 | 1,263 | 2,700 |
| 2008/07/03 | 1,231 | 1,268 | 1,230 | 1,268 | 5,100 |
| 2008/07/02 | 1,250 | 1,267 | 1,250 | 1,263 | 12,100 |
| 2008/07/01 | 1,240 | 1,259 | 1,240 | 1,259 | 8,600 |
| 2008/06/30 | 1,208 | 1,240 | 1,208 | 1,231 | 10,500 |
| 2008/06/27 | 1,180 | 1,207 | 1,177 | 1,207 | 7,900 |
| 2008/06/26 | 1,200 | 1,205 | 1,200 | 1,202 | 2,300 |
| 2008/06/25 | 1,201 | 1,202 | 1,184 | 1,198 | 5,500 |
| 2008/06/24 | 1,200 | 1,206 | 1,200 | 1,201 | 2,900 |
| 2008/06/23 | 1,201 | 1,210 | 1,188 | 1,200 | 7,200 |
| 2008/06/20 | 1,203 | 1,214 | 1,203 | 1,209 | 3,100 |
| 2008/06/19 | 1,219 | 1,219 | 1,205 | 1,205 | 2,700 |
| 2008/06/18 | 1,203 | 1,220 | 1,201 | 1,220 | 4,100 |
| 2008/06/17 | 1,205 | 1,215 | 1,196 | 1,199 | 20,900 |
| 2008/06/16 | 1,212 | 1,214 | 1,200 | 1,214 | 11,100 |
| 2008/06/13 | 1,218 | 1,218 | 1,201 | 1,202 | 8,600 |
| 2008/06/12 | 1,212 | 1,227 | 1,190 | 1,218 | 25,600 |
| 2008/06/11 | 1,230 | 1,230 | 1,212 | 1,213 | 4,300 |
| 2008/06/10 | 1,247 | 1,247 | 1,213 | 1,230 | 6,000 |
| 2008/06/09 | 1,239 | 1,247 | 1,213 | 1,246 | 5,900 |
| 2008/06/06 | 1,250 | 1,264 | 1,243 | 1,254 | 9,800 |
| 2008/06/05 | 1,248 | 1,250 | 1,241 | 1,250 | 8,000 |
| 2008/06/04 | 1,232 | 1,250 | 1,232 | 1,250 | 11,100 |
| 2008/06/03 | 1,226 | 1,236 | 1,220 | 1,225 | 11,000 |
| 2008/06/02 | 1,218 | 1,229 | 1,211 | 1,229 | 7,500 |
| 2008/05/30 | 1,218 | 1,226 | 1,206 | 1,206 | 11,000 |
| 2008/05/29 | 1,202 | 1,226 | 1,201 | 1,217 | 11,700 |
| 2008/05/28 | 1,203 | 1,211 | 1,203 | 1,204 | 13,500 |
| 2008/05/27 | 1,204 | 1,212 | 1,201 | 1,212 | 7,700 |
| 2008/05/26 | 1,200 | 1,204 | 1,190 | 1,204 | 12,600 |
| 2008/05/23 | 1,195 | 1,207 | 1,195 | 1,200 | 14,200 |
| 2008/05/22 | 1,198 | 1,198 | 1,181 | 1,193 | 8,600 |
| 2008/05/21 | 1,206 | 1,210 | 1,202 | 1,202 | 6,300 |
| 2008/05/20 | 1,217 | 1,226 | 1,210 | 1,217 | 6,800 |
| 2008/05/19 | 1,228 | 1,228 | 1,190 | 1,209 | 13,600 |
| 2008/05/16 | 1,193 | 1,230 | 1,190 | 1,224 | 20,100 |
| 2008/05/15 | 1,157 | 1,184 | 1,156 | 1,184 | 18,100 |
| 2008/05/14 | 1,099 | 1,145 | 1,095 | 1,145 | 27,500 |
| 2008/05/13 | 1,088 | 1,089 | 1,075 | 1,085 | 28,200 |
| 2008/05/12 | 1,085 | 1,093 | 1,080 | 1,081 | 10,900 |
| 2008/05/09 | 1,098 | 1,098 | 1,080 | 1,080 | 12,700 |
| 2008/05/08 | 1,109 | 1,109 | 1,088 | 1,088 | 12,600 |
| 2008/05/07 | 1,101 | 1,113 | 1,098 | 1,098 | 21,500 |
| 2008/05/02 | 1,098 | 1,109 | 1,095 | 1,100 | 8,100 |
| 2008/05/01 | 1,099 | 1,104 | 1,099 | 1,099 | 13,900 |
| 2008/04/30 | 1,113 | 1,113 | 1,098 | 1,101 | 17,100 |
| 2008/04/28 | 1,119 | 1,122 | 1,106 | 1,113 | 10,700 |
| 2008/04/25 | 1,113 | 1,125 | 1,110 | 1,115 | 9,200 |
| 2008/04/24 | 1,125 | 1,128 | 1,112 | 1,112 | 6,900 |
| 2008/04/23 | 1,133 | 1,134 | 1,120 | 1,129 | 15,600 |
| 2008/04/22 | 1,120 | 1,124 | 1,107 | 1,124 | 17,900 |
| 2008/04/21 | 1,083 | 1,098 | 1,070 | 1,080 | 7,800 |
| 2008/04/18 | 1,061 | 1,085 | 1,061 | 1,082 | 2,000 |
| 2008/04/17 | 1,073 | 1,095 | 1,073 | 1,081 | 1,900 |
| 2008/04/16 | 1,054 | 1,073 | 1,033 | 1,073 | 700 |
| 2008/04/15 | 1,040 | 1,054 | 1,036 | 1,054 | 2,200 |
| 2008/04/14 | 1,080 | 1,080 | 1,033 | 1,043 | 3,400 |
| 2008/04/11 | 1,088 | 1,099 | 1,080 | 1,080 | 10,500 |
| 2008/04/10 | 1,090 | 1,128 | 1,090 | 1,128 | 600 |
| 2008/04/09 | 1,132 | 1,132 | 1,106 | 1,130 | 1,100 |
| 2008/04/08 | 1,129 | 1,131 | 1,122 | 1,131 | 1,500 |
| 2008/04/07 | 1,110 | 1,123 | 1,103 | 1,123 | 1,300 |
| 2008/04/04 | 1,090 | 1,100 | 1,086 | 1,100 | 1,200 |
| 2008/04/03 | 1,117 | 1,117 | 1,090 | 1,092 | 2,500 |
| 2008/04/02 | 1,110 | 1,110 | 1,088 | 1,099 | 12,800 |
| 2008/04/01 | 1,074 | 1,078 | 1,061 | 1,077 | 3,400 |
| 2008/03/31 | 1,099 | 1,100 | 1,051 | 1,069 | 5,500 |
| 2008/03/28 | 1,102 | 1,113 | 1,091 | 1,113 | 2,700 |
| 2008/03/27 | 1,110 | 1,120 | 1,101 | 1,110 | 1,800 |
| 2008/03/26 | 1,090 | 1,113 | 1,090 | 1,110 | 2,500 |
| 2008/03/25 | 1,110 | 1,131 | 1,100 | 1,131 | 4,900 |
| 2008/03/24 | 1,060 | 1,097 | 1,057 | 1,090 | 3,900 |
| 2008/03/21 | 1,024 | 1,044 | 1,001 | 1,021 | 11,900 |
| 2008/03/19 | 1,020 | 1,030 | 1,010 | 1,024 | 7,100 |
| 2008/03/18 | 1,042 | 1,055 | 962 | 1,020 | 13,200 |
| 2008/03/17 | 1,054 | 1,060 | 1,041 | 1,060 | 2,900 |
| 2008/03/14 | 1,112 | 1,114 | 1,095 | 1,114 | 10,600 |
| 2008/03/13 | 1,143 | 1,144 | 1,112 | 1,112 | 4,400 |
| 2008/03/12 | 1,166 | 1,166 | 1,160 | 1,161 | 1,300 |
| 2008/03/11 | 1,151 | 1,156 | 1,139 | 1,151 | 3,700 |
| 2008/03/10 | 1,147 | 1,199 | 1,143 | 1,157 | 6,500 |
| 2008/03/07 | 1,188 | 1,188 | 1,167 | 1,167 | 1,600 |
| 2008/03/06 | 1,157 | 1,225 | 1,157 | 1,225 | 1,300 |
| 2008/03/05 | 1,159 | 1,173 | 1,152 | 1,168 | 4,000 |
| 2008/03/04 | 1,178 | 1,190 | 1,170 | 1,170 | 2,000 |
| 2008/03/03 | 1,213 | 1,213 | 1,175 | 1,178 | 2,600 |
| 2008/02/29 | 1,212 | 1,214 | 1,211 | 1,213 | 2,500 |
| 2008/02/28 | 1,220 | 1,231 | 1,213 | 1,231 | 1,200 |
| 2008/02/27 | 1,214 | 1,236 | 1,212 | 1,232 | 1,600 |
| 2008/02/26 | 1,239 | 1,248 | 1,210 | 1,210 | 4,000 |
| 2008/02/25 | 1,230 | 1,240 | 1,216 | 1,219 | 10,400 |
| 2008/02/22 | 1,237 | 1,237 | 1,230 | 1,230 | 6,200 |
| 2008/02/21 | 1,253 | 1,270 | 1,238 | 1,250 | 6,900 |
| 2008/02/20 | 1,281 | 1,281 | 1,252 | 1,252 | 2,800 |
| 2008/02/19 | 1,282 | 1,285 | 1,263 | 1,281 | 2,200 |
| 2008/02/18 | 1,278 | 1,290 | 1,278 | 1,290 | 2,500 |
| 2008/02/15 | 1,260 | 1,278 | 1,259 | 1,265 | 4,300 |
| 2008/02/14 | 1,283 | 1,283 | 1,273 | 1,280 | 1,600 |
| 2008/02/13 | 1,274 | 1,280 | 1,262 | 1,263 | 1,400 |
| 2008/02/12 | 1,244 | 1,285 | 1,235 | 1,276 | 2,000 |
| 2008/02/08 | 1,200 | 1,244 | 1,200 | 1,244 | 2,900 |
| 2008/02/07 | 1,190 | 1,209 | 1,190 | 1,209 | 2,600 |
| 2008/02/06 | 1,200 | 1,200 | 1,163 | 1,185 | 2,500 |
| 2008/02/05 | 1,286 | 1,286 | 1,202 | 1,230 | 5,600 |
| 2008/02/04 | 1,238 | 1,301 | 1,238 | 1,294 | 7,700 |
| 2008/02/01 | 1,230 | 1,236 | 1,220 | 1,236 | 1,000 |
| 2008/01/31 | 1,200 | 1,236 | 1,200 | 1,236 | 3,600 |
| 2008/01/30 | 1,200 | 1,219 | 1,174 | 1,180 | 2,500 |
| 2008/01/29 | 1,185 | 1,200 | 1,160 | 1,200 | 2,700 |
| 2008/01/28 | 1,137 | 1,147 | 1,115 | 1,115 | 3,400 |
| 2008/01/25 | 1,092 | 1,148 | 1,092 | 1,137 | 2,800 |
| 2008/01/24 | 1,100 | 1,100 | 1,070 | 1,080 | 7,500 |
| 2008/01/23 | 1,100 | 1,100 | 1,060 | 1,080 | 8,800 |
| 2008/01/22 | 1,100 | 1,220 | 1,010 | 1,060 | 21,300 |
| 2008/01/21 | 1,143 | 1,164 | 1,135 | 1,136 | 4,000 |
| 2008/01/18 | 1,150 | 1,160 | 1,134 | 1,143 | 5,100 |
| 2008/01/17 | 1,139 | 1,170 | 1,139 | 1,170 | 3,500 |
| 2008/01/16 | 1,150 | 1,159 | 1,140 | 1,159 | 6,300 |
| 2008/01/15 | 1,171 | 1,185 | 1,170 | 1,185 | 6,900 |
| 2008/01/11 | 1,191 | 1,196 | 1,155 | 1,171 | 14,300 |
| 2008/01/10 | 1,230 | 1,230 | 1,192 | 1,200 | 8,500 |
| 2008/01/09 | 1,219 | 1,232 | 1,203 | 1,231 | 13,000 |
| 2008/01/08 | 1,301 | 1,301 | 1,230 | 1,231 | 13,200 |
| 2008/01/07 | 1,300 | 1,300 | 1,277 | 1,286 | 6,400 |
| 2008/01/04 | 1,320 | 1,320 | 1,300 | 1,301 | 5,300 |