スパークス・グループ(8739)の株価時系列情報
スパークス・グループ(8739)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 | 13,590 | 13,750 | 13,580 | 13,600 | 121 |
| 2008/12/29 | 13,990 | 13,990 | 13,550 | 13,760 | 244 |
| 2008/12/26 | 14,500 | 14,500 | 13,910 | 14,000 | 930 |
| 2008/12/25 | 14,510 | 14,790 | 14,400 | 14,590 | 921 |
| 2008/12/24 | 14,200 | 14,600 | 14,110 | 14,310 | 1,128 |
| 2008/12/22 | 14,800 | 15,570 | 14,100 | 14,110 | 1,107 |
| 2008/12/19 | 13,950 | 14,000 | 13,700 | 14,000 | 488 |
| 2008/12/18 | 14,400 | 14,420 | 14,100 | 14,100 | 2,765 |
| 2008/12/17 | 15,000 | 15,000 | 14,580 | 14,600 | 2,881 |
| 2008/12/16 | 14,500 | 14,700 | 14,500 | 14,620 | 5,951 |
| 2008/12/15 | 14,000 | 14,900 | 14,000 | 14,500 | 1,336 |
| 2008/12/12 | 14,100 | 14,450 | 14,000 | 14,400 | 1,676 |
| 2008/12/11 | 14,000 | 14,500 | 14,000 | 14,500 | 1,130 |
| 2008/12/10 | 13,650 | 14,010 | 13,650 | 13,850 | 1,008 |
| 2008/12/09 | 13,400 | 13,900 | 13,400 | 13,630 | 1,685 |
| 2008/12/08 | 13,150 | 13,490 | 13,150 | 13,360 | 975 |
| 2008/12/05 | 13,150 | 13,500 | 13,090 | 13,160 | 1,719 |
| 2008/12/04 | 12,900 | 13,200 | 12,850 | 13,180 | 1,215 |
| 2008/12/03 | 12,700 | 13,200 | 12,500 | 12,920 | 422 |
| 2008/12/02 | 12,350 | 13,000 | 12,350 | 12,710 | 1,032 |
| 2008/12/01 | 13,190 | 13,390 | 12,300 | 12,680 | 1,414 |
| 2008/11/28 | 12,990 | 13,540 | 12,720 | 12,990 | 1,297 |
| 2008/11/27 | 13,200 | 13,700 | 13,070 | 13,150 | 1,119 |
| 2008/11/26 | 13,600 | 13,700 | 12,690 | 13,000 | 959 |
| 2008/11/25 | 14,600 | 14,900 | 13,600 | 13,610 | 981 |
| 2008/11/21 | 13,000 | 13,990 | 13,000 | 13,800 | 711 |
| 2008/11/20 | 13,400 | 13,600 | 12,900 | 13,490 | 519 |
| 2008/11/19 | 14,800 | 14,800 | 13,500 | 13,500 | 854 |
| 2008/11/18 | 15,440 | 15,500 | 14,980 | 15,010 | 1,386 |
| 2008/11/17 | 16,000 | 16,000 | 15,830 | 15,840 | 420 |
| 2008/11/14 | 16,890 | 17,000 | 16,800 | 16,820 | 1,234 |
| 2008/11/13 | 17,000 | 17,400 | 16,800 | 17,090 | 650 |
| 2008/11/12 | 18,100 | 18,300 | 17,230 | 17,630 | 955 |
| 2008/11/11 | 17,950 | 18,950 | 17,250 | 18,500 | 1,006 |
| 2008/11/10 | 19,050 | 20,250 | 19,000 | 20,250 | 854 |
| 2008/11/07 | 17,800 | 19,440 | 17,300 | 19,070 | 724 |
| 2008/11/06 | 18,100 | 19,290 | 18,000 | 18,790 | 1,086 |
| 2008/11/05 | 18,100 | 19,500 | 17,900 | 19,500 | 1,536 |
| 2008/11/04 | 15,750 | 17,500 | 15,750 | 17,500 | 657 |
| 2008/10/31 | 14,400 | 17,000 | 14,400 | 15,750 | 994 |
| 2008/10/30 | 14,000 | 15,700 | 13,900 | 15,000 | 1,308 |
| 2008/10/29 | 15,410 | 15,700 | 14,620 | 15,200 | 1,139 |
| 2008/10/28 | 14,000 | 14,210 | 13,400 | 14,210 | 1,641 |
| 2008/10/27 | 15,100 | 15,700 | 14,900 | 15,400 | 1,645 |
| 2008/10/24 | 18,100 | 18,100 | 16,500 | 16,700 | 1,168 |
| 2008/10/23 | 19,050 | 19,050 | 17,980 | 18,200 | 1,313 |
| 2008/10/22 | 19,280 | 19,490 | 18,770 | 18,850 | 726 |
| 2008/10/21 | 19,550 | 19,550 | 19,000 | 19,270 | 421 |
| 2008/10/20 | 18,030 | 18,750 | 18,000 | 18,550 | 602 |
| 2008/10/17 | 19,400 | 19,800 | 18,000 | 18,000 | 900 |
| 2008/10/16 | 18,400 | 19,250 | 18,400 | 19,050 | 1,070 |
| 2008/10/15 | 20,630 | 21,400 | 19,930 | 21,400 | 572 |
| 2008/10/14 | 21,790 | 21,790 | 20,100 | 21,680 | 1,728 |
| 2008/10/10 | 18,000 | 19,790 | 17,800 | 19,790 | 2,058 |
| 2008/10/09 | 19,710 | 21,490 | 19,000 | 19,800 | 1,326 |
| 2008/10/08 | 19,690 | 21,020 | 19,300 | 19,910 | 2,396 |
| 2008/10/07 | 18,500 | 21,390 | 18,050 | 21,390 | 2,692 |
| 2008/10/06 | 19,650 | 20,000 | 18,900 | 19,390 | 3,303 |
| 2008/10/03 | 20,900 | 22,000 | 20,900 | 21,650 | 759 |
| 2008/10/02 | 22,950 | 23,800 | 21,800 | 22,350 | 2,295 |
| 2008/10/01 | 25,000 | 25,450 | 23,500 | 23,500 | 677 |
| 2008/09/30 | 24,630 | 24,650 | 24,030 | 24,050 | 3,786 |
| 2008/09/29 | 26,300 | 29,890 | 25,020 | 27,030 | 2,303 |
| 2008/09/26 | 28,000 | 28,500 | 26,500 | 26,890 | 1,582 |
| 2008/09/25 | 26,510 | 27,710 | 25,210 | 27,100 | 3,451 |
| 2008/09/24 | 22,310 | 24,710 | 22,100 | 24,710 | 2,675 |
| 2008/09/22 | 21,210 | 22,500 | 21,010 | 21,700 | 1,284 |
| 2008/09/19 | 19,800 | 20,990 | 19,560 | 20,010 | 2,534 |
| 2008/09/18 | 19,150 | 19,350 | 18,900 | 19,200 | 4,944 |
| 2008/09/17 | 19,400 | 20,100 | 19,350 | 19,550 | 3,048 |
| 2008/09/16 | 19,360 | 19,900 | 19,060 | 19,150 | 6,180 |
| 2008/09/12 | 22,000 | 22,490 | 22,000 | 22,060 | 1,081 |
| 2008/09/11 | 22,900 | 23,150 | 22,000 | 22,310 | 2,071 |
| 2008/09/10 | 21,340 | 23,000 | 21,340 | 23,000 | 1,841 |
| 2008/09/09 | 23,310 | 23,310 | 22,500 | 22,540 | 728 |
| 2008/09/08 | 21,800 | 23,510 | 21,800 | 23,010 | 1,265 |
| 2008/09/05 | 21,800 | 22,200 | 21,500 | 21,570 | 1,154 |
| 2008/09/04 | 22,880 | 23,300 | 22,500 | 23,000 | 636 |
| 2008/09/03 | 23,320 | 24,000 | 22,900 | 23,480 | 798 |
| 2008/09/02 | 23,760 | 24,290 | 23,000 | 23,500 | 527 |
| 2008/09/01 | 24,050 | 24,290 | 23,000 | 24,060 | 832 |
| 2008/08/29 | 24,000 | 24,310 | 23,900 | 24,290 | 1,213 |
| 2008/08/28 | 24,000 | 24,260 | 23,990 | 24,000 | 1,161 |
| 2008/08/27 | 23,610 | 24,300 | 23,600 | 24,280 | 372 |
| 2008/08/26 | 23,800 | 24,000 | 23,400 | 23,990 | 361 |
| 2008/08/25 | 23,700 | 24,550 | 23,700 | 24,100 | 1,239 |
| 2008/08/22 | 22,460 | 23,490 | 22,230 | 23,400 | 1,106 |
| 2008/08/21 | 23,000 | 23,660 | 22,800 | 23,060 | 975 |
| 2008/08/20 | 21,990 | 24,380 | 21,990 | 23,300 | 4,525 |
| 2008/08/19 | 24,100 | 24,890 | 24,100 | 24,390 | 1,538 |
| 2008/08/18 | 24,800 | 25,400 | 24,500 | 25,000 | 1,194 |
| 2008/08/15 | 26,060 | 26,060 | 24,360 | 26,000 | 3,890 |
| 2008/08/14 | 23,500 | 23,660 | 22,950 | 23,060 | 4,796 |
| 2008/08/13 | 24,850 | 25,300 | 24,590 | 24,800 | 3,413 |
| 2008/08/12 | 25,600 | 26,190 | 25,600 | 26,050 | 3,392 |
| 2008/08/11 | 28,210 | 28,500 | 28,150 | 28,280 | 1,792 |
| 2008/08/08 | 28,200 | 28,700 | 27,700 | 28,150 | 1,475 |
| 2008/08/07 | 31,000 | 31,000 | 28,900 | 29,300 | 3,378 |
| 2008/08/06 | 28,500 | 29,900 | 28,500 | 29,900 | 1,617 |
| 2008/08/05 | 28,400 | 29,700 | 28,400 | 28,500 | 1,706 |
| 2008/08/04 | 30,400 | 30,400 | 29,970 | 30,000 | 1,537 |
| 2008/08/01 | 30,000 | 30,100 | 29,850 | 30,000 | 3,321 |
| 2008/07/31 | 30,000 | 31,200 | 29,100 | 31,000 | 3,986 |
| 2008/07/30 | 33,650 | 33,750 | 32,900 | 33,000 | 640 |
| 2008/07/29 | 33,200 | 33,350 | 32,900 | 33,250 | 1,513 |
| 2008/07/28 | 34,400 | 34,500 | 33,050 | 33,300 | 2,034 |
| 2008/07/25 | 34,000 | 34,700 | 33,400 | 34,500 | 1,662 |
| 2008/07/24 | 33,950 | 34,950 | 33,950 | 34,100 | 3,158 |
| 2008/07/23 | 33,350 | 35,250 | 33,300 | 34,400 | 1,767 |
| 2008/07/22 | 34,700 | 35,400 | 33,000 | 33,300 | 1,135 |
| 2008/07/18 | 36,400 | 37,300 | 35,500 | 35,500 | 612 |
| 2008/07/17 | 36,850 | 36,950 | 35,000 | 35,600 | 617 |
| 2008/07/16 | 33,850 | 36,800 | 33,550 | 36,500 | 1,691 |
| 2008/07/15 | 32,900 | 33,550 | 32,400 | 33,450 | 1,191 |
| 2008/07/14 | 32,100 | 33,550 | 32,100 | 33,000 | 1,177 |
| 2008/07/11 | 33,100 | 33,300 | 32,200 | 33,300 | 2,305 |
| 2008/07/10 | 34,700 | 34,700 | 32,800 | 33,500 | 6,147 |
| 2008/07/09 | 36,000 | 36,000 | 34,800 | 35,000 | 3,103 |
| 2008/07/08 | 37,500 | 37,500 | 35,700 | 36,400 | 1,489 |
| 2008/07/07 | 37,050 | 37,800 | 36,950 | 37,700 | 958 |
| 2008/07/04 | 36,950 | 37,500 | 36,900 | 37,350 | 763 |
| 2008/07/03 | 36,800 | 37,200 | 36,000 | 37,000 | 993 |
| 2008/07/02 | 37,000 | 37,200 | 36,700 | 37,000 | 1,016 |
| 2008/07/01 | 36,800 | 37,600 | 36,750 | 37,250 | 1,010 |
| 2008/06/30 | 35,450 | 36,750 | 35,450 | 36,700 | 945 |
| 2008/06/27 | 35,500 | 37,050 | 35,500 | 37,050 | 1,038 |
| 2008/06/26 | 38,200 | 38,200 | 36,950 | 37,400 | 598 |
| 2008/06/25 | 37,000 | 37,400 | 36,500 | 37,400 | 1,933 |
| 2008/06/24 | 37,400 | 37,400 | 36,800 | 37,150 | 2,381 |
| 2008/06/23 | 37,900 | 38,300 | 37,350 | 37,800 | 687 |
| 2008/06/20 | 39,200 | 39,200 | 38,700 | 38,700 | 752 |
| 2008/06/19 | 39,800 | 39,850 | 39,100 | 39,200 | 1,062 |
| 2008/06/18 | 39,550 | 40,050 | 39,100 | 40,050 | 966 |
| 2008/06/17 | 40,000 | 40,250 | 39,800 | 39,850 | 657 |
| 2008/06/16 | 40,600 | 40,700 | 39,650 | 40,000 | 1,069 |
| 2008/06/13 | 39,800 | 40,500 | 39,100 | 40,350 | 4,147 |
| 2008/06/12 | 40,050 | 40,050 | 38,850 | 39,000 | 5,124 |
| 2008/06/11 | 43,850 | 43,850 | 41,100 | 42,050 | 1,695 |
| 2008/06/10 | 46,600 | 46,750 | 42,350 | 43,050 | 4,982 |
| 2008/06/09 | 45,000 | 45,450 | 44,100 | 44,100 | 2,993 |
| 2008/06/06 | 46,150 | 47,000 | 45,800 | 46,150 | 2,793 |
| 2008/06/05 | 46,900 | 46,900 | 45,500 | 46,150 | 1,746 |
| 2008/06/04 | 46,450 | 47,350 | 46,300 | 46,950 | 936 |
| 2008/06/03 | 47,200 | 47,300 | 46,100 | 46,850 | 1,241 |
| 2008/06/02 | 45,750 | 48,150 | 45,300 | 48,000 | 3,085 |
| 2008/05/30 | 45,800 | 45,800 | 44,500 | 45,200 | 2,821 |
| 2008/05/29 | 45,000 | 46,000 | 44,900 | 45,400 | 2,157 |
| 2008/05/28 | 46,800 | 47,200 | 44,600 | 44,750 | 1,807 |
| 2008/05/27 | 46,900 | 47,300 | 45,700 | 46,500 | 1,347 |
| 2008/05/26 | 47,150 | 48,200 | 46,500 | 46,900 | 2,915 |
| 2008/05/23 | 48,200 | 49,250 | 47,550 | 48,750 | 2,999 |
| 2008/05/22 | 47,000 | 49,000 | 46,550 | 49,000 | 1,593 |
| 2008/05/21 | 48,000 | 49,150 | 47,400 | 47,500 | 3,663 |
| 2008/05/20 | 52,500 | 53,500 | 49,500 | 49,500 | 3,147 |
| 2008/05/19 | 52,800 | 53,800 | 50,600 | 51,300 | 6,121 |
| 2008/05/16 | 49,900 | 52,600 | 49,200 | 51,900 | 15,862 |
| 2008/05/15 | 49,100 | 49,100 | 47,500 | 48,700 | 3,550 |
| 2008/05/14 | 48,600 | 49,950 | 47,500 | 48,700 | 4,326 |
| 2008/05/13 | 47,500 | 49,500 | 47,500 | 48,700 | 3,599 |
| 2008/05/12 | 46,050 | 46,950 | 45,700 | 46,500 | 1,273 |
| 2008/05/09 | 50,000 | 50,100 | 46,400 | 46,850 | 4,094 |
| 2008/05/08 | 45,500 | 50,100 | 45,250 | 49,150 | 6,708 |
| 2008/05/07 | 45,900 | 47,000 | 45,800 | 46,300 | 1,845 |
| 2008/05/02 | 45,400 | 45,900 | 44,600 | 44,900 | 1,463 |
| 2008/05/01 | 45,600 | 46,550 | 44,500 | 45,000 | 2,442 |
| 2008/04/30 | 44,950 | 46,600 | 44,450 | 46,000 | 2,989 |
| 2008/04/28 | 44,000 | 45,800 | 43,900 | 44,500 | 1,968 |
| 2008/04/25 | 43,250 | 44,050 | 43,100 | 44,000 | 938 |
| 2008/04/24 | 44,000 | 44,300 | 42,900 | 43,250 | 1,126 |
| 2008/04/23 | 43,400 | 44,800 | 43,400 | 43,900 | 1,528 |
| 2008/04/22 | 45,100 | 45,750 | 44,300 | 44,600 | 1,042 |
| 2008/04/21 | 46,100 | 46,500 | 45,200 | 45,400 | 777 |
| 2008/04/18 | 45,600 | 46,300 | 44,600 | 45,300 | 782 |
| 2008/04/17 | 47,000 | 47,800 | 45,800 | 46,000 | 1,217 |
| 2008/04/16 | 46,150 | 46,900 | 45,800 | 46,600 | 745 |
| 2008/04/15 | 45,850 | 46,100 | 45,500 | 45,750 | 536 |
| 2008/04/14 | 45,900 | 46,700 | 45,900 | 46,600 | 410 |
| 2008/04/11 | 44,900 | 46,700 | 44,400 | 46,700 | 1,114 |
| 2008/04/10 | 45,250 | 45,600 | 44,900 | 45,150 | 829 |
| 2008/04/09 | 46,000 | 46,550 | 45,650 | 45,800 | 1,906 |
| 2008/04/08 | 47,000 | 47,200 | 46,150 | 46,650 | 5,296 |
| 2008/04/07 | 44,500 | 48,000 | 44,500 | 47,750 | 1,711 |
| 2008/04/04 | 44,550 | 46,700 | 44,550 | 45,300 | 2,712 |
| 2008/04/03 | 46,000 | 47,150 | 45,800 | 46,550 | 1,053 |
| 2008/04/02 | 46,000 | 47,500 | 45,450 | 45,800 | 2,361 |
| 2008/04/01 | 47,900 | 48,200 | 46,650 | 46,750 | 396 |
| 2008/03/31 | 45,700 | 48,700 | 45,600 | 48,700 | 514 |
| 2008/03/28 | 47,000 | 48,300 | 45,500 | 46,900 | 739 |
| 2008/03/27 | 48,450 | 48,700 | 46,650 | 47,650 | 564 |
| 2008/03/26 | 47,250 | 49,950 | 47,250 | 49,250 | 725 |
| 2008/03/25 | 50,200 | 52,000 | 48,950 | 49,050 | 1,419 |
| 2008/03/24 | 50,000 | 51,000 | 49,600 | 50,000 | 683 |
| 2008/03/21 | 47,700 | 50,400 | 47,500 | 49,900 | 1,333 |
| 2008/03/19 | 46,450 | 48,500 | 46,000 | 47,300 | 856 |
| 2008/03/18 | 44,200 | 45,800 | 43,800 | 44,850 | 939 |
| 2008/03/17 | 41,200 | 45,000 | 40,400 | 45,000 | 1,050 |
| 2008/03/14 | 47,000 | 47,400 | 44,000 | 44,400 | 438 |
| 2008/03/13 | 48,400 | 50,000 | 46,500 | 47,000 | 1,351 |
| 2008/03/12 | 50,200 | 50,400 | 48,000 | 48,000 | 764 |
| 2008/03/11 | 42,600 | 47,750 | 42,000 | 47,000 | 974 |
| 2008/03/10 | 48,800 | 48,800 | 44,900 | 45,000 | 1,406 |
| 2008/03/07 | 49,500 | 49,800 | 47,650 | 48,000 | 1,369 |
| 2008/03/06 | 49,950 | 50,600 | 49,000 | 49,850 | 945 |
| 2008/03/05 | 51,100 | 51,100 | 48,250 | 49,100 | 1,891 |
| 2008/03/04 | 50,000 | 51,100 | 49,500 | 50,100 | 799 |
| 2008/03/03 | 49,100 | 51,100 | 49,100 | 50,500 | 1,624 |
| 2008/02/29 | 55,300 | 56,200 | 52,600 | 54,000 | 2,941 |
| 2008/02/28 | 53,800 | 58,000 | 53,000 | 56,800 | 6,275 |
| 2008/02/27 | 49,900 | 54,500 | 49,500 | 53,600 | 4,715 |
| 2008/02/26 | 51,400 | 51,400 | 49,550 | 50,500 | 1,251 |
| 2008/02/25 | 50,600 | 50,900 | 49,700 | 50,400 | 921 |
| 2008/02/22 | 48,650 | 49,450 | 48,400 | 49,300 | 1,472 |
| 2008/02/21 | 48,300 | 51,000 | 48,300 | 48,800 | 1,688 |
| 2008/02/20 | 51,000 | 52,400 | 47,450 | 48,000 | 4,911 |
| 2008/02/19 | 49,100 | 51,500 | 48,500 | 51,500 | 6,080 |
| 2008/02/18 | 47,500 | 47,500 | 46,500 | 47,500 | 3,333 |
| 2008/02/15 | 41,500 | 43,500 | 41,450 | 43,500 | 7,571 |
| 2008/02/14 | 40,700 | 40,700 | 36,850 | 39,500 | 3,667 |
| 2008/02/13 | 40,250 | 40,800 | 39,600 | 40,400 | 1,314 |
| 2008/02/12 | 40,900 | 41,300 | 40,200 | 40,400 | 1,300 |
| 2008/02/08 | 41,000 | 41,550 | 39,950 | 40,600 | 2,969 |
| 2008/02/07 | 37,000 | 39,500 | 36,600 | 39,250 | 3,284 |
| 2008/02/06 | 37,400 | 38,000 | 37,000 | 37,050 | 2,420 |
| 2008/02/05 | 38,800 | 40,000 | 38,450 | 39,000 | 2,082 |
| 2008/02/04 | 37,300 | 40,300 | 37,000 | 40,000 | 3,578 |
| 2008/02/01 | 39,000 | 39,500 | 36,700 | 37,100 | 4,101 |
| 2008/01/31 | 38,800 | 39,800 | 38,000 | 39,000 | 2,213 |
| 2008/01/30 | 39,800 | 41,350 | 39,700 | 40,800 | 1,349 |
| 2008/01/29 | 40,700 | 41,350 | 39,500 | 40,500 | 2,266 |
| 2008/01/28 | 40,500 | 41,600 | 39,900 | 39,900 | 2,689 |
| 2008/01/25 | 41,000 | 43,000 | 40,800 | 42,900 | 3,242 |
| 2008/01/24 | 39,500 | 40,000 | 38,400 | 39,600 | 1,865 |
| 2008/01/23 | 38,000 | 40,000 | 37,000 | 37,900 | 3,531 |
| 2008/01/22 | 35,000 | 38,350 | 35,000 | 36,500 | 3,634 |
| 2008/01/21 | 37,500 | 39,350 | 37,100 | 39,000 | 4,394 |
| 2008/01/18 | 35,300 | 38,900 | 35,050 | 38,900 | 5,844 |
| 2008/01/17 | 38,800 | 38,900 | 34,200 | 34,900 | 8,054 |
| 2008/01/16 | 36,800 | 38,400 | 36,800 | 37,200 | 11,103 |
| 2008/01/15 | 44,050 | 44,050 | 40,800 | 40,800 | 5,183 |
| 2008/01/11 | 46,400 | 46,550 | 44,000 | 44,800 | 4,289 |
| 2008/01/10 | 47,500 | 48,800 | 47,500 | 48,000 | 1,292 |
| 2008/01/09 | 46,000 | 47,950 | 45,500 | 47,450 | 2,010 |
| 2008/01/08 | 49,000 | 49,300 | 46,400 | 47,200 | 2,510 |
| 2008/01/07 | 48,450 | 49,200 | 47,000 | 48,900 | 3,027 |
| 2008/01/04 | 51,500 | 51,500 | 49,000 | 49,650 | 1,407 |