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 |
|---|---|---|---|---|---|
| 2017/12/29 | 3,275 | 3,290 | 3,270 | 3,290 | 1,600 |
| 2017/12/28 | 3,250 | 3,285 | 3,245 | 3,275 | 5,400 |
| 2017/12/27 | 3,250 | 3,270 | 3,235 | 3,255 | 3,000 |
| 2017/12/26 | 3,220 | 3,230 | 3,220 | 3,230 | 2,500 |
| 2017/12/25 | 3,200 | 3,240 | 3,200 | 3,220 | 6,800 |
| 2017/12/22 | 3,180 | 3,195 | 3,175 | 3,195 | 5,100 |
| 2017/12/21 | 3,175 | 3,185 | 3,155 | 3,185 | 5,800 |
| 2017/12/20 | 3,170 | 3,185 | 3,150 | 3,175 | 4,200 |
| 2017/12/19 | 3,210 | 3,210 | 3,175 | 3,180 | 1,800 |
| 2017/12/18 | 3,240 | 3,240 | 3,170 | 3,210 | 2,800 |
| 2017/12/15 | 3,210 | 3,220 | 3,190 | 3,220 | 3,600 |
| 2017/12/14 | 3,245 | 3,245 | 3,205 | 3,235 | 3,200 |
| 2017/12/13 | 3,195 | 3,250 | 3,190 | 3,250 | 3,400 |
| 2017/12/12 | 3,220 | 3,225 | 3,190 | 3,220 | 2,700 |
| 2017/12/11 | 3,200 | 3,245 | 3,200 | 3,210 | 7,200 |
| 2017/12/08 | 3,105 | 3,195 | 3,105 | 3,195 | 8,100 |
| 2017/12/07 | 3,105 | 3,150 | 3,105 | 3,130 | 3,200 |
| 2017/12/06 | 3,085 | 3,140 | 3,085 | 3,105 | 4,000 |
| 2017/12/05 | 3,075 | 3,095 | 3,070 | 3,080 | 5,400 |
| 2017/12/04 | 3,245 | 3,245 | 3,075 | 3,095 | 9,900 |
| 2017/12/01 | 3,060 | 3,065 | 3,050 | 3,050 | 3,100 |
| 2017/11/30 | 3,050 | 3,070 | 3,050 | 3,060 | 2,900 |
| 2017/11/29 | 3,050 | 3,075 | 3,045 | 3,045 | 3,800 |
| 2017/11/28 | 3,065 | 3,075 | 3,040 | 3,050 | 5,700 |
| 2017/11/27 | 3,080 | 3,085 | 3,045 | 3,065 | 6,800 |
| 2017/11/24 | 3,065 | 3,080 | 3,065 | 3,080 | 2,400 |
| 2017/11/22 | 3,110 | 3,130 | 3,060 | 3,065 | 6,500 |
| 2017/11/21 | 3,120 | 3,145 | 3,110 | 3,110 | 3,600 |
| 2017/11/20 | 3,100 | 3,125 | 3,080 | 3,110 | 5,400 |
| 2017/11/17 | 3,115 | 3,150 | 3,100 | 3,100 | 3,500 |
| 2017/11/16 | 3,090 | 3,130 | 3,075 | 3,110 | 4,800 |
| 2017/11/15 | 3,185 | 3,200 | 3,080 | 3,085 | 6,100 |
| 2017/11/14 | 3,215 | 3,240 | 3,215 | 3,240 | 5,300 |
| 2017/11/13 | 3,215 | 3,225 | 3,190 | 3,220 | 3,300 |
| 2017/11/10 | 3,220 | 3,225 | 3,190 | 3,215 | 4,300 |
| 2017/11/09 | 3,220 | 3,270 | 3,200 | 3,270 | 7,800 |
| 2017/11/08 | 3,175 | 3,235 | 3,170 | 3,230 | 6,900 |
| 2017/11/07 | 3,255 | 3,255 | 3,215 | 3,240 | 2,900 |
| 2017/11/06 | 3,230 | 3,265 | 3,230 | 3,255 | 3,400 |
| 2017/11/02 | 3,235 | 3,260 | 3,205 | 3,255 | 3,700 |
| 2017/11/01 | 3,285 | 3,285 | 3,230 | 3,230 | 4,900 |
| 2017/10/31 | 3,205 | 3,290 | 3,185 | 3,285 | 7,800 |
| 2017/10/30 | 3,200 | 3,220 | 3,180 | 3,205 | 9,300 |
| 2017/10/27 | 3,170 | 3,200 | 3,170 | 3,180 | 3,900 |
| 2017/10/26 | 3,180 | 3,200 | 3,145 | 3,170 | 11,000 |
| 2017/10/25 | 3,260 | 3,260 | 3,180 | 3,200 | 13,600 |
| 2017/10/24 | 3,280 | 3,295 | 3,260 | 3,285 | 10,300 |
| 2017/10/23 | 3,185 | 3,275 | 3,185 | 3,275 | 8,800 |
| 2017/10/20 | 3,225 | 3,225 | 3,180 | 3,185 | 6,100 |
| 2017/10/19 | 3,215 | 3,240 | 3,195 | 3,220 | 5,700 |
| 2017/10/18 | 3,240 | 3,250 | 3,205 | 3,220 | 6,200 |
| 2017/10/17 | 3,190 | 3,210 | 3,175 | 3,205 | 5,000 |
| 2017/10/16 | 3,195 | 3,200 | 3,175 | 3,190 | 5,100 |
| 2017/10/13 | 3,175 | 3,175 | 3,155 | 3,170 | 5,200 |
| 2017/10/12 | 3,145 | 3,160 | 3,145 | 3,160 | 1,900 |
| 2017/10/11 | 3,165 | 3,165 | 3,130 | 3,140 | 4,500 |
| 2017/10/10 | 3,175 | 3,175 | 3,145 | 3,165 | 2,400 |
| 2017/10/06 | 3,180 | 3,180 | 3,150 | 3,150 | 1,900 |
| 2017/10/05 | 3,150 | 3,175 | 3,150 | 3,155 | 1,500 |
| 2017/10/04 | 3,160 | 3,160 | 3,130 | 3,150 | 6,100 |
| 2017/10/03 | 3,200 | 3,200 | 3,180 | 3,190 | 2,900 |
| 2017/10/02 | 3,200 | 3,200 | 3,130 | 3,190 | 4,500 |
| 2017/09/29 | 3,190 | 3,190 | 3,120 | 3,155 | 3,400 |
| 2017/09/28 | 3,100 | 3,230 | 3,100 | 3,190 | 7,400 |
| 2017/09/27 | 3,095 | 3,095 | 3,080 | 3,095 | 2,000 |
| 2017/09/26 | 3,075 | 3,115 | 3,075 | 3,105 | 10,500 |
| 2017/09/25 | 3,140 | 3,150 | 3,065 | 3,120 | 5,700 |
| 2017/09/22 | 3,095 | 3,125 | 3,005 | 3,005 | 8,700 |
| 2017/09/21 | 2,980 | 3,050 | 2,980 | 3,020 | 5,100 |
| 2017/09/20 | 2,948 | 2,969 | 2,948 | 2,969 | 4,600 |
| 2017/09/19 | 2,940 | 2,950 | 2,940 | 2,944 | 5,500 |
| 2017/09/15 | 2,923 | 2,937 | 2,914 | 2,937 | 3,900 |
| 2017/09/14 | 2,926 | 2,926 | 2,900 | 2,923 | 3,100 |
| 2017/09/13 | 2,929 | 2,929 | 2,915 | 2,921 | 3,100 |
| 2017/09/12 | 2,920 | 2,929 | 2,916 | 2,929 | 2,300 |
| 2017/09/11 | 2,929 | 2,930 | 2,901 | 2,912 | 3,100 |
| 2017/09/08 | 2,890 | 2,914 | 2,890 | 2,908 | 4,000 |
| 2017/09/07 | 2,900 | 2,902 | 2,877 | 2,894 | 2,700 |
| 2017/09/06 | 2,859 | 2,901 | 2,852 | 2,896 | 6,100 |
| 2017/09/05 | 2,920 | 2,920 | 2,865 | 2,865 | 3,200 |
| 2017/09/04 | 2,915 | 2,940 | 2,915 | 2,924 | 4,500 |
| 2017/09/01 | 2,933 | 2,939 | 2,917 | 2,933 | 4,400 |
| 2017/08/31 | 2,940 | 2,950 | 2,897 | 2,933 | 7,600 |
| 2017/08/30 | 2,938 | 2,942 | 2,906 | 2,942 | 5,000 |
| 2017/08/29 | 2,937 | 2,937 | 2,896 | 2,908 | 3,600 |
| 2017/08/28 | 2,918 | 2,940 | 2,918 | 2,940 | 3,400 |
| 2017/08/25 | 2,940 | 2,946 | 2,930 | 2,932 | 3,600 |
| 2017/08/24 | 2,902 | 2,936 | 2,902 | 2,930 | 3,300 |
| 2017/08/23 | 2,945 | 2,945 | 2,900 | 2,900 | 4,000 |
| 2017/08/22 | 2,910 | 2,916 | 2,851 | 2,895 | 4,300 |
| 2017/08/21 | 2,898 | 2,929 | 2,892 | 2,913 | 5,500 |
| 2017/08/18 | 2,905 | 2,941 | 2,880 | 2,895 | 7,500 |
| 2017/08/17 | 2,943 | 2,943 | 2,901 | 2,935 | 4,100 |
| 2017/08/16 | 2,941 | 2,941 | 2,905 | 2,924 | 3,800 |
| 2017/08/15 | 2,893 | 2,928 | 2,886 | 2,918 | 6,700 |
| 2017/08/14 | 2,879 | 2,892 | 2,840 | 2,857 | 8,100 |
| 2017/08/10 | 2,889 | 2,889 | 2,858 | 2,879 | 4,100 |
| 2017/08/09 | 2,875 | 2,875 | 2,857 | 2,863 | 4,000 |
| 2017/08/08 | 2,830 | 2,879 | 2,790 | 2,875 | 7,300 |
| 2017/08/07 | 2,930 | 2,945 | 2,758 | 2,840 | 19,200 |
| 2017/08/04 | 2,910 | 2,926 | 2,886 | 2,922 | 3,500 |
| 2017/08/03 | 2,910 | 2,910 | 2,900 | 2,907 | 5,500 |
| 2017/08/02 | 2,935 | 2,935 | 2,909 | 2,911 | 6,400 |
| 2017/08/01 | 2,942 | 2,942 | 2,882 | 2,909 | 5,000 |
| 2017/07/31 | 2,939 | 2,948 | 2,881 | 2,923 | 8,700 |
| 2017/07/28 | 2,922 | 2,922 | 2,882 | 2,910 | 5,500 |
| 2017/07/27 | 2,950 | 2,950 | 2,922 | 2,922 | 9,200 |
| 2017/07/26 | 2,950 | 2,980 | 2,896 | 2,928 | 8,200 |
| 2017/07/25 | 2,890 | 2,916 | 2,864 | 2,906 | 8,900 |
| 2017/07/24 | 2,891 | 2,900 | 2,832 | 2,896 | 24,100 |
| 2017/07/21 | 2,860 | 2,940 | 2,812 | 2,919 | 26,200 |
| 2017/07/20 | 2,884 | 2,895 | 2,808 | 2,827 | 15,000 |
| 2017/07/19 | 2,750 | 2,900 | 2,750 | 2,834 | 29,300 |
| 2017/07/18 | 2,710 | 2,720 | 2,704 | 2,711 | 4,000 |
| 2017/07/14 | 2,720 | 2,720 | 2,690 | 2,695 | 3,000 |
| 2017/07/13 | 2,697 | 2,697 | 2,662 | 2,672 | 1,400 |
| 2017/07/12 | 2,664 | 2,677 | 2,660 | 2,670 | 1,400 |
| 2017/07/11 | 2,641 | 2,669 | 2,641 | 2,653 | 4,900 |
| 2017/07/10 | 2,643 | 2,674 | 2,643 | 2,655 | 2,300 |
| 2017/07/07 | 2,672 | 2,692 | 2,643 | 2,643 | 7,400 |
| 2017/07/06 | 2,667 | 2,694 | 2,667 | 2,690 | 3,800 |
| 2017/07/05 | 2,665 | 2,699 | 2,655 | 2,684 | 4,900 |
| 2017/07/04 | 2,676 | 2,700 | 2,676 | 2,693 | 6,000 |
| 2017/07/03 | 2,700 | 2,700 | 2,671 | 2,676 | 5,200 |
| 2017/06/30 | 2,663 | 2,663 | 2,613 | 2,654 | 5,300 |
| 2017/06/29 | 2,660 | 2,660 | 2,648 | 2,651 | 1,900 |
| 2017/06/28 | 2,670 | 2,670 | 2,645 | 2,656 | 2,800 |
| 2017/06/27 | 2,672 | 2,684 | 2,646 | 2,664 | 5,900 |
| 2017/06/26 | 2,652 | 2,666 | 2,640 | 2,651 | 4,800 |
| 2017/06/23 | 2,629 | 2,655 | 2,629 | 2,644 | 2,100 |
| 2017/06/22 | 2,636 | 2,640 | 2,630 | 2,640 | 2,200 |
| 2017/06/21 | 2,626 | 2,650 | 2,625 | 2,633 | 2,600 |
| 2017/06/20 | 2,602 | 2,638 | 2,602 | 2,626 | 4,100 |
| 2017/06/19 | 2,610 | 2,614 | 2,596 | 2,602 | 3,800 |
| 2017/06/16 | 2,607 | 2,607 | 2,576 | 2,602 | 5,200 |
| 2017/06/15 | 2,610 | 2,617 | 2,589 | 2,590 | 3,000 |
| 2017/06/14 | 2,603 | 2,625 | 2,602 | 2,610 | 2,600 |
| 2017/06/13 | 2,583 | 2,643 | 2,583 | 2,609 | 4,800 |
| 2017/06/12 | 2,589 | 2,633 | 2,589 | 2,616 | 1,300 |
| 2017/06/09 | 2,575 | 2,622 | 2,575 | 2,614 | 6,300 |
| 2017/06/08 | 2,629 | 2,649 | 2,602 | 2,610 | 7,400 |
| 2017/06/07 | 2,645 | 2,650 | 2,611 | 2,641 | 6,500 |
| 2017/06/06 | 2,641 | 2,667 | 2,641 | 2,645 | 4,800 |
| 2017/06/05 | 2,663 | 2,694 | 2,652 | 2,668 | 2,700 |
| 2017/06/02 | 2,655 | 2,669 | 2,639 | 2,668 | 4,300 |
| 2017/06/01 | 2,670 | 2,670 | 2,606 | 2,639 | 4,000 |
| 2017/05/31 | 2,700 | 2,700 | 2,628 | 2,628 | 6,200 |
| 2017/05/30 | 2,675 | 2,675 | 2,636 | 2,650 | 2,700 |
| 2017/05/29 | 2,674 | 2,678 | 2,674 | 2,675 | 1,000 |
| 2017/05/26 | 2,723 | 2,723 | 2,680 | 2,681 | 4,600 |
| 2017/05/25 | 2,719 | 2,725 | 2,682 | 2,723 | 5,100 |
| 2017/05/24 | 2,683 | 2,715 | 2,683 | 2,714 | 3,500 |
| 2017/05/23 | 2,676 | 2,682 | 2,625 | 2,669 | 3,600 |
| 2017/05/22 | 2,670 | 2,681 | 2,665 | 2,675 | 1,400 |
| 2017/05/19 | 2,670 | 2,672 | 2,652 | 2,672 | 2,600 |
| 2017/05/18 | 2,653 | 2,674 | 2,625 | 2,674 | 4,400 |
| 2017/05/17 | 2,708 | 2,712 | 2,686 | 2,710 | 3,700 |
| 2017/05/16 | 2,680 | 2,708 | 2,676 | 2,708 | 3,200 |
| 2017/05/15 | 2,700 | 2,700 | 2,669 | 2,688 | 3,500 |
| 2017/05/12 | 2,698 | 2,712 | 2,620 | 2,703 | 9,200 |
| 2017/05/11 | 2,673 | 2,700 | 2,658 | 2,698 | 4,600 |
| 2017/05/10 | 2,669 | 2,679 | 2,664 | 2,673 | 6,400 |
| 2017/05/09 | 2,649 | 2,676 | 2,625 | 2,669 | 8,800 |
| 2017/05/08 | 2,588 | 2,649 | 2,581 | 2,649 | 13,500 |
| 2017/05/02 | 2,570 | 2,590 | 2,559 | 2,575 | 5,700 |
| 2017/05/01 | 2,551 | 2,567 | 2,550 | 2,567 | 2,300 |
| 2017/04/28 | 2,567 | 2,569 | 2,522 | 2,553 | 4,300 |
| 2017/04/27 | 2,500 | 2,570 | 2,490 | 2,569 | 20,600 |
| 2017/04/26 | 2,490 | 2,499 | 2,486 | 2,490 | 2,200 |
| 2017/04/25 | 2,472 | 2,490 | 2,466 | 2,478 | 7,700 |
| 2017/04/24 | 2,430 | 2,453 | 2,400 | 2,453 | 3,800 |
| 2017/04/21 | 2,409 | 2,435 | 2,409 | 2,428 | 4,000 |
| 2017/04/20 | 2,400 | 2,423 | 2,400 | 2,407 | 2,600 |
| 2017/04/19 | 2,400 | 2,458 | 2,400 | 2,400 | 6,500 |
| 2017/04/18 | 2,415 | 2,431 | 2,415 | 2,422 | 5,900 |
| 2017/04/17 | 2,400 | 2,412 | 2,395 | 2,407 | 4,300 |
| 2017/04/14 | 2,401 | 2,406 | 2,386 | 2,400 | 15,100 |
| 2017/04/13 | 2,411 | 2,413 | 2,385 | 2,406 | 5,200 |
| 2017/04/12 | 2,480 | 2,480 | 2,420 | 2,437 | 8,300 |
| 2017/04/11 | 2,485 | 2,500 | 2,485 | 2,485 | 6,700 |
| 2017/04/10 | 2,486 | 2,529 | 2,486 | 2,486 | 5,000 |
| 2017/04/07 | 2,501 | 2,510 | 2,466 | 2,484 | 5,700 |
| 2017/04/06 | 2,540 | 2,565 | 2,480 | 2,496 | 16,600 |
| 2017/04/05 | 2,523 | 2,523 | 2,440 | 2,473 | 7,000 |
| 2017/04/04 | 2,562 | 2,562 | 2,546 | 2,552 | 4,000 |
| 2017/04/03 | 2,550 | 2,572 | 2,541 | 2,550 | 4,600 |
| 2017/03/31 | 2,578 | 2,580 | 2,540 | 2,540 | 6,500 |
| 2017/03/30 | 2,596 | 2,596 | 2,560 | 2,560 | 3,200 |
| 2017/03/29 | 2,583 | 2,599 | 2,570 | 2,599 | 4,000 |
| 2017/03/28 | 2,563 | 2,594 | 2,555 | 2,594 | 6,500 |
| 2017/03/27 | 2,562 | 2,569 | 2,557 | 2,563 | 3,100 |
| 2017/03/24 | 2,573 | 2,584 | 2,553 | 2,561 | 1,800 |
| 2017/03/23 | 2,553 | 2,571 | 2,552 | 2,556 | 2,900 |
| 2017/03/22 | 2,572 | 2,581 | 2,555 | 2,555 | 3,500 |
| 2017/03/21 | 2,575 | 2,595 | 2,575 | 2,592 | 2,000 |
| 2017/03/17 | 2,571 | 2,575 | 2,567 | 2,568 | 2,700 |
| 2017/03/16 | 2,570 | 2,580 | 2,570 | 2,578 | 4,300 |
| 2017/03/15 | 2,596 | 2,596 | 2,577 | 2,585 | 2,100 |
| 2017/03/14 | 2,581 | 2,596 | 2,581 | 2,596 | 2,800 |
| 2017/03/13 | 2,570 | 2,599 | 2,570 | 2,581 | 5,600 |
| 2017/03/10 | 2,594 | 2,595 | 2,556 | 2,570 | 9,000 |
| 2017/03/09 | 2,552 | 2,570 | 2,550 | 2,555 | 5,300 |
| 2017/03/08 | 2,540 | 2,540 | 2,525 | 2,540 | 2,800 |
| 2017/03/07 | 2,540 | 2,541 | 2,525 | 2,528 | 2,500 |
| 2017/03/06 | 2,558 | 2,558 | 2,520 | 2,544 | 3,000 |
| 2017/03/03 | 2,550 | 2,595 | 2,524 | 2,570 | 5,600 |
| 2017/03/02 | 2,578 | 2,578 | 2,550 | 2,555 | 3,300 |
| 2017/03/01 | 2,596 | 2,596 | 2,555 | 2,560 | 4,500 |
| 2017/02/28 | 2,553 | 2,586 | 2,553 | 2,573 | 2,800 |
| 2017/02/27 | 2,570 | 2,589 | 2,550 | 2,552 | 4,600 |
| 2017/02/24 | 2,600 | 2,600 | 2,532 | 2,570 | 4,800 |
| 2017/02/23 | 2,620 | 2,620 | 2,559 | 2,597 | 4,500 |
| 2017/02/22 | 2,565 | 2,620 | 2,565 | 2,585 | 11,900 |
| 2017/02/21 | 2,519 | 2,550 | 2,519 | 2,550 | 3,400 |
| 2017/02/20 | 2,530 | 2,541 | 2,515 | 2,528 | 1,800 |
| 2017/02/17 | 2,545 | 2,545 | 2,520 | 2,541 | 5,100 |
| 2017/02/16 | 2,520 | 2,549 | 2,507 | 2,546 | 9,000 |
| 2017/02/15 | 2,519 | 2,525 | 2,510 | 2,519 | 7,500 |
| 2017/02/14 | 2,479 | 2,509 | 2,479 | 2,496 | 6,700 |
| 2017/02/13 | 2,453 | 2,500 | 2,439 | 2,481 | 5,800 |
| 2017/02/10 | 2,438 | 2,475 | 2,433 | 2,458 | 6,100 |
| 2017/02/09 | 2,440 | 2,440 | 2,431 | 2,438 | 1,200 |
| 2017/02/08 | 2,432 | 2,443 | 2,430 | 2,443 | 3,200 |
| 2017/02/07 | 2,430 | 2,453 | 2,430 | 2,436 | 6,200 |
| 2017/02/06 | 2,456 | 2,459 | 2,431 | 2,445 | 4,500 |
| 2017/02/03 | 2,449 | 2,476 | 2,445 | 2,456 | 7,200 |
| 2017/02/02 | 2,450 | 2,450 | 2,440 | 2,448 | 4,100 |
| 2017/02/01 | 2,450 | 2,453 | 2,433 | 2,450 | 10,100 |
| 2017/01/31 | 2,450 | 2,510 | 2,426 | 2,492 | 23,300 |
| 2017/01/30 | 2,482 | 2,500 | 2,482 | 2,492 | 5,100 |
| 2017/01/27 | 2,505 | 2,518 | 2,494 | 2,516 | 12,600 |
| 2017/01/26 | 2,430 | 2,500 | 2,421 | 2,494 | 18,600 |
| 2017/01/25 | 2,421 | 2,440 | 2,420 | 2,420 | 10,800 |
| 2017/01/24 | 2,449 | 2,449 | 2,415 | 2,419 | 7,100 |
| 2017/01/23 | 2,417 | 2,424 | 2,415 | 2,415 | 8,600 |
| 2017/01/20 | 2,416 | 2,436 | 2,415 | 2,421 | 14,000 |
| 2017/01/19 | 2,412 | 2,417 | 2,405 | 2,417 | 7,700 |
| 2017/01/18 | 2,409 | 2,412 | 2,360 | 2,412 | 12,300 |
| 2017/01/17 | 2,417 | 2,417 | 2,400 | 2,408 | 5,600 |
| 2017/01/16 | 2,406 | 2,413 | 2,405 | 2,406 | 3,700 |
| 2017/01/13 | 2,405 | 2,415 | 2,405 | 2,406 | 7,000 |
| 2017/01/12 | 2,412 | 2,415 | 2,405 | 2,409 | 8,200 |
| 2017/01/11 | 2,406 | 2,412 | 2,405 | 2,408 | 8,300 |
| 2017/01/10 | 2,409 | 2,415 | 2,406 | 2,406 | 11,700 |
| 2017/01/06 | 2,400 | 2,411 | 2,400 | 2,408 | 15,800 |
| 2017/01/05 | 2,417 | 2,418 | 2,403 | 2,409 | 8,200 |
| 2017/01/04 | 2,385 | 2,418 | 2,370 | 2,410 | 13,800 |