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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,820 | 1,850 | 1,812 | 1,841 | 9,000 |
| 2013/12/27 | 1,820 | 1,820 | 1,810 | 1,819 | 10,500 |
| 2013/12/26 | 1,785 | 1,820 | 1,785 | 1,816 | 10,500 |
| 2013/12/25 | 1,790 | 1,800 | 1,750 | 1,784 | 16,200 |
| 2013/12/24 | 1,760 | 1,779 | 1,754 | 1,773 | 16,800 |
| 2013/12/20 | 1,773 | 1,775 | 1,762 | 1,766 | 6,200 |
| 2013/12/19 | 1,765 | 1,785 | 1,765 | 1,773 | 14,100 |
| 2013/12/18 | 1,775 | 1,781 | 1,765 | 1,776 | 5,400 |
| 2013/12/17 | 1,768 | 1,780 | 1,765 | 1,772 | 4,300 |
| 2013/12/16 | 1,781 | 1,799 | 1,762 | 1,776 | 8,800 |
| 2013/12/13 | 1,798 | 1,800 | 1,777 | 1,787 | 17,000 |
| 2013/12/12 | 1,780 | 1,798 | 1,780 | 1,789 | 2,700 |
| 2013/12/11 | 1,815 | 1,815 | 1,782 | 1,784 | 8,800 |
| 2013/12/10 | 1,798 | 1,800 | 1,785 | 1,792 | 2,400 |
| 2013/12/09 | 1,784 | 1,800 | 1,784 | 1,800 | 1,800 |
| 2013/12/06 | 1,781 | 1,797 | 1,781 | 1,788 | 3,900 |
| 2013/12/05 | 1,800 | 1,800 | 1,790 | 1,792 | 2,800 |
| 2013/12/04 | 1,801 | 1,814 | 1,800 | 1,808 | 6,300 |
| 2013/12/03 | 1,811 | 1,820 | 1,809 | 1,816 | 3,100 |
| 2013/12/02 | 1,814 | 1,819 | 1,801 | 1,811 | 6,100 |
| 2013/11/29 | 1,804 | 1,816 | 1,800 | 1,815 | 3,100 |
| 2013/11/28 | 1,810 | 1,813 | 1,802 | 1,810 | 4,300 |
| 2013/11/27 | 1,800 | 1,819 | 1,794 | 1,807 | 3,700 |
| 2013/11/26 | 1,818 | 1,819 | 1,800 | 1,805 | 4,700 |
| 2013/11/25 | 1,827 | 1,827 | 1,795 | 1,818 | 5,500 |
| 2013/11/22 | 1,779 | 1,830 | 1,779 | 1,804 | 13,100 |
| 2013/11/21 | 1,787 | 1,810 | 1,787 | 1,799 | 5,400 |
| 2013/11/20 | 1,777 | 1,791 | 1,777 | 1,784 | 1,800 |
| 2013/11/19 | 1,788 | 1,809 | 1,788 | 1,794 | 2,600 |
| 2013/11/18 | 1,820 | 1,820 | 1,770 | 1,786 | 4,100 |
| 2013/11/15 | 1,809 | 1,820 | 1,782 | 1,791 | 20,700 |
| 2013/11/14 | 1,798 | 1,809 | 1,792 | 1,803 | 7,600 |
| 2013/11/13 | 1,784 | 1,810 | 1,776 | 1,790 | 5,300 |
| 2013/11/12 | 1,779 | 1,809 | 1,736 | 1,784 | 11,000 |
| 2013/11/11 | 1,749 | 1,780 | 1,730 | 1,779 | 5,300 |
| 2013/11/08 | 1,770 | 1,779 | 1,750 | 1,752 | 3,900 |
| 2013/11/07 | 1,750 | 1,780 | 1,750 | 1,771 | 11,800 |
| 2013/11/06 | 1,768 | 1,790 | 1,752 | 1,781 | 9,200 |
| 2013/11/05 | 1,755 | 1,779 | 1,747 | 1,762 | 4,800 |
| 2013/11/01 | 1,777 | 1,778 | 1,745 | 1,747 | 6,800 |
| 2013/10/31 | 1,777 | 1,777 | 1,760 | 1,763 | 3,200 |
| 2013/10/30 | 1,750 | 1,755 | 1,740 | 1,746 | 4,000 |
| 2013/10/29 | 1,756 | 1,763 | 1,675 | 1,733 | 16,500 |
| 2013/10/28 | 1,780 | 1,786 | 1,748 | 1,785 | 6,500 |
| 2013/10/25 | 1,786 | 1,786 | 1,771 | 1,775 | 5,500 |
| 2013/10/24 | 1,782 | 1,787 | 1,777 | 1,787 | 2,000 |
| 2013/10/23 | 1,782 | 1,785 | 1,780 | 1,782 | 2,400 |
| 2013/10/22 | 1,770 | 1,790 | 1,769 | 1,781 | 6,400 |
| 2013/10/21 | 1,773 | 1,784 | 1,773 | 1,778 | 7,400 |
| 2013/10/18 | 1,781 | 1,783 | 1,760 | 1,772 | 3,200 |
| 2013/10/17 | 1,786 | 1,789 | 1,772 | 1,781 | 3,000 |
| 2013/10/16 | 1,790 | 1,790 | 1,770 | 1,782 | 1,100 |
| 2013/10/15 | 1,779 | 1,790 | 1,779 | 1,788 | 1,800 |
| 2013/10/11 | 1,800 | 1,807 | 1,777 | 1,791 | 5,300 |
| 2013/10/10 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 2013/10/09 | 1,763 | 1,770 | 1,756 | 1,770 | 2,900 |
| 2013/10/08 | 1,763 | 1,780 | 1,754 | 1,765 | 2,200 |
| 2013/10/07 | 1,761 | 1,770 | 1,751 | 1,763 | 6,600 |
| 2013/10/04 | 1,808 | 1,808 | 1,783 | 1,787 | 3,700 |
| 2013/10/03 | 1,800 | 1,808 | 1,795 | 1,808 | 3,400 |
| 2013/10/02 | 1,806 | 1,809 | 1,798 | 1,800 | 2,500 |
| 2013/10/01 | 1,815 | 1,815 | 1,802 | 1,806 | 2,200 |
| 2013/09/30 | 1,816 | 1,818 | 1,784 | 1,813 | 5,800 |
| 2013/09/27 | 1,783 | 1,813 | 1,783 | 1,804 | 2,800 |
| 2013/09/26 | 1,780 | 1,810 | 1,770 | 1,800 | 2,900 |
| 2013/09/25 | 1,818 | 1,818 | 1,805 | 1,816 | 5,100 |
| 2013/09/24 | 1,809 | 1,810 | 1,801 | 1,803 | 3,500 |
| 2013/09/20 | 1,800 | 1,809 | 1,800 | 1,809 | 2,700 |
| 2013/09/19 | 1,795 | 1,800 | 1,795 | 1,800 | 5,000 |
| 2013/09/18 | 1,788 | 1,795 | 1,788 | 1,789 | 3,600 |
| 2013/09/17 | 1,800 | 1,805 | 1,782 | 1,787 | 3,000 |
| 2013/09/13 | 1,780 | 1,780 | 1,772 | 1,780 | 10,200 |
| 2013/09/12 | 1,799 | 1,799 | 1,780 | 1,780 | 2,000 |
| 2013/09/11 | 1,798 | 1,798 | 1,770 | 1,783 | 4,500 |
| 2013/09/10 | 1,780 | 1,798 | 1,780 | 1,784 | 2,600 |
| 2013/09/09 | 1,780 | 1,780 | 1,770 | 1,778 | 1,900 |
| 2013/09/06 | 1,763 | 1,772 | 1,763 | 1,772 | 800 |
| 2013/09/05 | 1,773 | 1,773 | 1,753 | 1,763 | 2,800 |
| 2013/09/04 | 1,770 | 1,773 | 1,760 | 1,773 | 700 |
| 2013/09/03 | 1,751 | 1,770 | 1,751 | 1,770 | 1,000 |
| 2013/09/02 | 1,753 | 1,753 | 1,750 | 1,751 | 4,000 |
| 2013/08/30 | 1,768 | 1,796 | 1,764 | 1,765 | 3,100 |
| 2013/08/29 | 1,765 | 1,784 | 1,765 | 1,784 | 1,300 |
| 2013/08/28 | 1,770 | 1,775 | 1,765 | 1,765 | 2,400 |
| 2013/08/27 | 1,799 | 1,800 | 1,778 | 1,798 | 3,100 |
| 2013/08/26 | 1,770 | 1,800 | 1,752 | 1,800 | 8,900 |
| 2013/08/23 | 1,747 | 1,772 | 1,739 | 1,769 | 3,000 |
| 2013/08/22 | 1,749 | 1,749 | 1,725 | 1,747 | 1,500 |
| 2013/08/21 | 1,726 | 1,775 | 1,720 | 1,727 | 4,200 |
| 2013/08/20 | 1,720 | 1,726 | 1,718 | 1,718 | 2,300 |
| 2013/08/19 | 1,721 | 1,721 | 1,718 | 1,720 | 800 |
| 2013/08/16 | 1,730 | 1,735 | 1,718 | 1,718 | 1,100 |
| 2013/08/15 | 1,722 | 1,730 | 1,722 | 1,730 | 1,000 |
| 2013/08/14 | 1,716 | 1,748 | 1,716 | 1,748 | 700 |
| 2013/08/13 | 1,745 | 1,745 | 1,710 | 1,727 | 700 |
| 2013/08/12 | 1,717 | 1,737 | 1,709 | 1,737 | 700 |
| 2013/08/09 | 1,779 | 1,779 | 1,714 | 1,717 | 3,500 |
| 2013/08/08 | 1,729 | 1,755 | 1,721 | 1,750 | 2,700 |
| 2013/08/07 | 1,751 | 1,789 | 1,750 | 1,769 | 1,700 |
| 2013/08/06 | 1,788 | 1,800 | 1,777 | 1,777 | 3,800 |
| 2013/08/05 | 1,739 | 1,784 | 1,738 | 1,784 | 8,000 |
| 2013/08/02 | 1,729 | 1,740 | 1,704 | 1,740 | 2,600 |
| 2013/08/01 | 1,720 | 1,746 | 1,719 | 1,742 | 1,800 |
| 2013/07/31 | 1,700 | 1,733 | 1,693 | 1,705 | 2,100 |
| 2013/07/30 | 1,700 | 1,729 | 1,691 | 1,709 | 3,800 |
| 2013/07/29 | 1,702 | 1,738 | 1,701 | 1,711 | 2,100 |
| 2013/07/26 | 1,735 | 1,736 | 1,706 | 1,706 | 2,100 |
| 2013/07/25 | 1,748 | 1,755 | 1,741 | 1,741 | 4,100 |
| 2013/07/24 | 1,730 | 1,749 | 1,730 | 1,741 | 1,800 |
| 2013/07/23 | 1,718 | 1,746 | 1,718 | 1,730 | 2,400 |
| 2013/07/22 | 1,690 | 1,808 | 1,675 | 1,748 | 12,400 |
| 2013/07/19 | 1,774 | 1,799 | 1,766 | 1,785 | 4,400 |
| 2013/07/18 | 1,785 | 1,794 | 1,785 | 1,788 | 2,300 |
| 2013/07/17 | 1,799 | 1,800 | 1,785 | 1,785 | 3,800 |
| 2013/07/16 | 1,820 | 1,820 | 1,766 | 1,775 | 8,700 |
| 2013/07/12 | 1,732 | 1,750 | 1,732 | 1,750 | 5,400 |
| 2013/07/11 | 1,731 | 1,744 | 1,730 | 1,732 | 2,100 |
| 2013/07/10 | 1,763 | 1,763 | 1,723 | 1,736 | 10,300 |
| 2013/07/09 | 1,789 | 1,789 | 1,760 | 1,774 | 3,300 |
| 2013/07/08 | 1,777 | 1,777 | 1,752 | 1,752 | 1,900 |
| 2013/07/05 | 1,730 | 1,749 | 1,723 | 1,749 | 4,800 |
| 2013/07/04 | 1,730 | 1,737 | 1,720 | 1,720 | 1,500 |
| 2013/07/03 | 1,733 | 1,735 | 1,710 | 1,715 | 6,500 |
| 2013/07/02 | 1,704 | 1,720 | 1,704 | 1,718 | 3,200 |
| 2013/07/01 | 1,727 | 1,727 | 1,686 | 1,705 | 2,600 |
| 2013/06/28 | 1,679 | 1,700 | 1,665 | 1,700 | 4,300 |
| 2013/06/27 | 1,631 | 1,687 | 1,627 | 1,684 | 2,900 |
| 2013/06/26 | 1,660 | 1,674 | 1,635 | 1,635 | 3,100 |
| 2013/06/25 | 1,739 | 1,739 | 1,651 | 1,666 | 3,800 |
| 2013/06/24 | 1,704 | 1,704 | 1,686 | 1,699 | 2,300 |
| 2013/06/21 | 1,628 | 1,740 | 1,627 | 1,704 | 5,200 |
| 2013/06/20 | 1,645 | 1,667 | 1,645 | 1,656 | 2,900 |
| 2013/06/19 | 1,644 | 1,645 | 1,640 | 1,645 | 4,600 |
| 2013/06/18 | 1,664 | 1,670 | 1,649 | 1,649 | 2,000 |
| 2013/06/17 | 1,629 | 1,665 | 1,617 | 1,664 | 2,100 |
| 2013/06/14 | 1,630 | 1,659 | 1,630 | 1,630 | 13,300 |
| 2013/06/13 | 1,645 | 1,645 | 1,630 | 1,635 | 3,200 |
| 2013/06/12 | 1,660 | 1,662 | 1,645 | 1,654 | 4,400 |
| 2013/06/11 | 1,660 | 1,671 | 1,652 | 1,668 | 2,600 |
| 2013/06/10 | 1,623 | 1,710 | 1,606 | 1,663 | 5,800 |
| 2013/06/07 | 1,651 | 1,651 | 1,551 | 1,584 | 15,000 |
| 2013/06/06 | 1,707 | 1,707 | 1,610 | 1,652 | 9,600 |
| 2013/06/05 | 1,719 | 1,768 | 1,704 | 1,706 | 4,500 |
| 2013/06/04 | 1,690 | 1,719 | 1,660 | 1,719 | 8,900 |
| 2013/06/03 | 1,700 | 1,716 | 1,692 | 1,698 | 5,800 |
| 2013/05/31 | 1,769 | 1,769 | 1,706 | 1,745 | 3,500 |
| 2013/05/30 | 1,756 | 1,756 | 1,703 | 1,703 | 4,000 |
| 2013/05/29 | 1,780 | 1,780 | 1,755 | 1,757 | 3,700 |
| 2013/05/28 | 1,744 | 1,784 | 1,710 | 1,734 | 10,600 |
| 2013/05/27 | 1,817 | 1,818 | 1,744 | 1,744 | 10,200 |
| 2013/05/24 | 1,781 | 1,835 | 1,735 | 1,807 | 21,600 |
| 2013/05/23 | 1,875 | 1,875 | 1,775 | 1,775 | 27,700 |
| 2013/05/22 | 1,878 | 1,895 | 1,850 | 1,870 | 44,300 |
| 2013/05/21 | 1,795 | 1,802 | 1,793 | 1,799 | 7,000 |
| 2013/05/20 | 1,805 | 1,808 | 1,789 | 1,793 | 5,100 |
| 2013/05/17 | 1,765 | 1,785 | 1,760 | 1,782 | 6,500 |
| 2013/05/16 | 1,791 | 1,792 | 1,755 | 1,771 | 9,800 |
| 2013/05/15 | 1,794 | 1,810 | 1,792 | 1,792 | 6,200 |
| 2013/05/14 | 1,819 | 1,820 | 1,791 | 1,794 | 6,700 |
| 2013/05/13 | 1,830 | 1,830 | 1,802 | 1,802 | 5,500 |
| 2013/05/10 | 1,797 | 1,808 | 1,793 | 1,800 | 6,000 |
| 2013/05/09 | 1,799 | 1,800 | 1,785 | 1,790 | 7,900 |
| 2013/05/08 | 1,786 | 1,799 | 1,785 | 1,798 | 6,600 |
| 2013/05/07 | 1,760 | 1,800 | 1,760 | 1,783 | 5,100 |
| 2013/05/02 | 1,762 | 1,765 | 1,756 | 1,758 | 5,400 |
| 2013/05/01 | 1,780 | 1,780 | 1,758 | 1,762 | 5,600 |
| 2013/04/30 | 1,799 | 1,799 | 1,776 | 1,776 | 4,800 |
| 2013/04/26 | 1,795 | 1,800 | 1,790 | 1,797 | 7,600 |
| 2013/04/25 | 1,805 | 1,806 | 1,790 | 1,800 | 9,800 |
| 2013/04/24 | 1,825 | 1,825 | 1,792 | 1,806 | 12,200 |
| 2013/04/23 | 1,802 | 1,830 | 1,787 | 1,793 | 26,800 |
| 2013/04/22 | 1,750 | 1,860 | 1,750 | 1,860 | 34,300 |
| 2013/04/19 | 1,731 | 1,755 | 1,730 | 1,735 | 8,400 |
| 2013/04/18 | 1,715 | 1,730 | 1,681 | 1,730 | 8,100 |
| 2013/04/17 | 1,717 | 1,739 | 1,710 | 1,710 | 5,500 |
| 2013/04/16 | 1,707 | 1,719 | 1,686 | 1,708 | 5,200 |
| 2013/04/15 | 1,730 | 1,739 | 1,710 | 1,719 | 3,800 |
| 2013/04/12 | 1,686 | 1,721 | 1,686 | 1,721 | 3,500 |
| 2013/04/11 | 1,685 | 1,720 | 1,685 | 1,703 | 6,300 |
| 2013/04/10 | 1,707 | 1,709 | 1,690 | 1,699 | 6,700 |
| 2013/04/09 | 1,701 | 1,715 | 1,697 | 1,697 | 13,500 |
| 2013/04/08 | 1,757 | 1,778 | 1,699 | 1,703 | 15,700 |
| 2013/04/05 | 1,686 | 1,730 | 1,686 | 1,717 | 10,500 |
| 2013/04/04 | 1,645 | 1,677 | 1,645 | 1,677 | 4,700 |
| 2013/04/03 | 1,600 | 1,675 | 1,600 | 1,672 | 8,600 |
| 2013/04/02 | 1,573 | 1,598 | 1,545 | 1,582 | 15,900 |
| 2013/04/01 | 1,664 | 1,688 | 1,605 | 1,605 | 14,800 |
| 2013/03/29 | 1,735 | 1,783 | 1,602 | 1,662 | 23,800 |
| 2013/03/28 | 1,816 | 1,816 | 1,721 | 1,767 | 10,700 |
| 2013/03/27 | 1,758 | 1,816 | 1,758 | 1,803 | 6,300 |
| 2013/03/26 | 1,810 | 1,833 | 1,779 | 1,826 | 8,800 |
| 2013/03/25 | 1,805 | 1,810 | 1,798 | 1,802 | 10,100 |
| 2013/03/22 | 1,800 | 1,800 | 1,788 | 1,788 | 8,200 |
| 2013/03/21 | 1,770 | 1,800 | 1,768 | 1,787 | 11,900 |
| 2013/03/19 | 1,764 | 1,769 | 1,763 | 1,763 | 4,100 |
| 2013/03/18 | 1,770 | 1,773 | 1,750 | 1,764 | 5,100 |
| 2013/03/15 | 1,726 | 1,756 | 1,721 | 1,748 | 6,300 |
| 2013/03/14 | 1,740 | 1,740 | 1,720 | 1,726 | 5,900 |
| 2013/03/13 | 1,726 | 1,764 | 1,725 | 1,729 | 3,600 |
| 2013/03/12 | 1,765 | 1,774 | 1,701 | 1,714 | 14,900 |
| 2013/03/11 | 1,749 | 1,763 | 1,746 | 1,758 | 13,900 |
| 2013/03/08 | 1,751 | 1,768 | 1,745 | 1,748 | 24,000 |
| 2013/03/07 | 1,712 | 1,747 | 1,712 | 1,740 | 16,600 |
| 2013/03/06 | 1,668 | 1,710 | 1,666 | 1,707 | 24,300 |
| 2013/03/05 | 1,626 | 1,629 | 1,625 | 1,628 | 2,000 |
| 2013/03/04 | 1,644 | 1,644 | 1,620 | 1,625 | 7,800 |
| 2013/03/01 | 1,616 | 1,616 | 1,609 | 1,612 | 3,400 |
| 2013/02/28 | 1,600 | 1,617 | 1,590 | 1,617 | 9,100 |
| 2013/02/27 | 1,590 | 1,600 | 1,576 | 1,584 | 9,000 |
| 2013/02/26 | 1,575 | 1,589 | 1,570 | 1,587 | 4,700 |
| 2013/02/25 | 1,588 | 1,592 | 1,575 | 1,586 | 6,500 |
| 2013/02/22 | 1,568 | 1,575 | 1,542 | 1,567 | 4,600 |
| 2013/02/21 | 1,566 | 1,577 | 1,559 | 1,569 | 2,200 |
| 2013/02/20 | 1,573 | 1,573 | 1,558 | 1,558 | 4,100 |
| 2013/02/19 | 1,528 | 1,557 | 1,515 | 1,533 | 4,700 |
| 2013/02/18 | 1,526 | 1,545 | 1,515 | 1,527 | 4,600 |
| 2013/02/15 | 1,530 | 1,530 | 1,500 | 1,527 | 6,200 |
| 2013/02/14 | 1,543 | 1,543 | 1,540 | 1,543 | 1,800 |
| 2013/02/13 | 1,553 | 1,555 | 1,539 | 1,541 | 9,100 |
| 2013/02/12 | 1,552 | 1,568 | 1,552 | 1,558 | 7,400 |
| 2013/02/08 | 1,559 | 1,570 | 1,550 | 1,551 | 9,900 |
| 2013/02/07 | 1,570 | 1,570 | 1,551 | 1,569 | 7,400 |
| 2013/02/06 | 1,566 | 1,577 | 1,565 | 1,565 | 5,400 |
| 2013/02/05 | 1,575 | 1,580 | 1,565 | 1,565 | 7,600 |
| 2013/02/04 | 1,560 | 1,575 | 1,560 | 1,575 | 5,600 |
| 2013/02/01 | 1,568 | 1,568 | 1,553 | 1,559 | 5,200 |
| 2013/01/31 | 1,570 | 1,570 | 1,552 | 1,567 | 3,800 |
| 2013/01/30 | 1,536 | 1,560 | 1,535 | 1,558 | 4,900 |
| 2013/01/29 | 1,540 | 1,544 | 1,525 | 1,536 | 4,500 |
| 2013/01/28 | 1,550 | 1,551 | 1,530 | 1,530 | 5,800 |
| 2013/01/25 | 1,545 | 1,545 | 1,528 | 1,535 | 6,000 |
| 2013/01/24 | 1,520 | 1,545 | 1,505 | 1,516 | 11,600 |
| 2013/01/23 | 1,545 | 1,545 | 1,528 | 1,538 | 13,000 |
| 2013/01/22 | 1,495 | 1,535 | 1,495 | 1,528 | 9,900 |
| 2013/01/21 | 1,474 | 1,495 | 1,468 | 1,492 | 7,500 |
| 2013/01/18 | 1,470 | 1,485 | 1,467 | 1,474 | 5,300 |
| 2013/01/17 | 1,458 | 1,470 | 1,455 | 1,466 | 5,900 |
| 2013/01/16 | 1,458 | 1,461 | 1,453 | 1,461 | 2,400 |
| 2013/01/15 | 1,470 | 1,475 | 1,455 | 1,458 | 5,500 |
| 2013/01/11 | 1,458 | 1,460 | 1,453 | 1,455 | 3,700 |
| 2013/01/10 | 1,441 | 1,451 | 1,441 | 1,451 | 3,400 |
| 2013/01/09 | 1,432 | 1,441 | 1,432 | 1,441 | 2,500 |
| 2013/01/08 | 1,445 | 1,455 | 1,441 | 1,449 | 2,600 |
| 2013/01/07 | 1,467 | 1,468 | 1,443 | 1,447 | 3,100 |
| 2013/01/04 | 1,443 | 1,457 | 1,435 | 1,441 | 6,600 |