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 |
|---|---|---|---|---|---|
| 2012/12/28 | 8,210 | 8,880 | 7,700 | 8,880 | 15,324 |
| 2012/12/27 | 8,250 | 8,490 | 7,910 | 8,200 | 10,041 |
| 2012/12/26 | 7,800 | 8,150 | 7,580 | 8,150 | 13,458 |
| 2012/12/25 | 7,180 | 7,870 | 7,120 | 7,650 | 19,195 |
| 2012/12/21 | 7,010 | 7,340 | 6,580 | 6,870 | 13,072 |
| 2012/12/20 | 7,200 | 7,200 | 6,770 | 6,910 | 5,584 |
| 2012/12/19 | 7,050 | 7,260 | 6,940 | 7,150 | 7,685 |
| 2012/12/18 | 6,580 | 6,900 | 6,440 | 6,870 | 6,170 |
| 2012/12/17 | 6,490 | 6,550 | 6,310 | 6,430 | 2,595 |
| 2012/12/14 | 6,250 | 6,330 | 6,120 | 6,270 | 2,209 |
| 2012/12/13 | 6,200 | 6,440 | 6,160 | 6,340 | 4,718 |
| 2012/12/12 | 5,980 | 6,160 | 5,970 | 6,130 | 2,602 |
| 2012/12/11 | 5,990 | 6,020 | 5,900 | 5,940 | 1,485 |
| 2012/12/10 | 6,060 | 6,090 | 5,910 | 5,910 | 1,728 |
| 2012/12/07 | 6,130 | 6,190 | 6,020 | 6,060 | 1,573 |
| 2012/12/06 | 5,810 | 6,280 | 5,810 | 6,180 | 4,856 |
| 2012/12/05 | 5,800 | 5,840 | 5,650 | 5,780 | 1,151 |
| 2012/12/04 | 5,850 | 5,900 | 5,620 | 5,800 | 2,494 |
| 2012/12/03 | 5,900 | 6,020 | 5,840 | 5,840 | 2,584 |
| 2012/11/30 | 6,080 | 6,310 | 5,880 | 5,890 | 13,746 |
| 2012/11/29 | 6,080 | 6,120 | 5,880 | 6,110 | 4,293 |
| 2012/11/28 | 6,090 | 6,150 | 5,800 | 5,880 | 3,542 |
| 2012/11/27 | 6,310 | 6,480 | 6,110 | 6,160 | 3,978 |
| 2012/11/26 | 6,460 | 6,750 | 6,300 | 6,300 | 10,157 |
| 2012/11/22 | 5,920 | 6,570 | 5,920 | 6,460 | 9,369 |
| 2012/11/21 | 6,000 | 6,040 | 5,830 | 5,890 | 5,895 |
| 2012/11/20 | 5,850 | 5,960 | 5,800 | 5,940 | 4,142 |
| 2012/11/19 | 5,750 | 5,870 | 5,620 | 5,720 | 5,130 |
| 2012/11/16 | 5,220 | 5,550 | 5,220 | 5,550 | 5,148 |
| 2012/11/15 | 4,965 | 5,220 | 4,965 | 5,160 | 3,268 |
| 2012/11/14 | 4,960 | 5,030 | 4,930 | 5,010 | 1,426 |
| 2012/11/13 | 5,010 | 5,010 | 4,890 | 4,960 | 3,478 |
| 2012/11/12 | 5,170 | 5,180 | 5,000 | 5,040 | 2,528 |
| 2012/11/09 | 5,200 | 5,200 | 5,030 | 5,100 | 2,202 |
| 2012/11/08 | 5,160 | 5,230 | 5,130 | 5,150 | 1,532 |
| 2012/11/07 | 5,300 | 5,300 | 5,110 | 5,260 | 2,160 |
| 2012/11/06 | 5,490 | 5,490 | 5,120 | 5,300 | 2,441 |
| 2012/11/05 | 5,240 | 5,500 | 5,210 | 5,500 | 2,894 |
| 2012/11/02 | 5,450 | 5,470 | 5,270 | 5,280 | 5,099 |
| 2012/11/01 | 5,270 | 5,410 | 5,200 | 5,350 | 4,221 |
| 2012/10/31 | 5,190 | 5,300 | 5,140 | 5,220 | 1,911 |
| 2012/10/30 | 5,200 | 5,250 | 5,130 | 5,130 | 1,851 |
| 2012/10/29 | 5,290 | 5,340 | 5,170 | 5,190 | 1,960 |
| 2012/10/26 | 5,340 | 5,460 | 5,120 | 5,260 | 5,243 |
| 2012/10/25 | 5,310 | 5,340 | 5,210 | 5,300 | 1,516 |
| 2012/10/24 | 5,220 | 5,280 | 5,070 | 5,230 | 3,175 |
| 2012/10/23 | 5,090 | 5,530 | 5,080 | 5,160 | 8,006 |
| 2012/10/22 | 4,955 | 5,080 | 4,890 | 5,000 | 2,455 |
| 2012/10/19 | 5,180 | 5,370 | 4,930 | 4,955 | 5,580 |
| 2012/10/18 | 5,050 | 5,310 | 5,040 | 5,150 | 4,564 |
| 2012/10/17 | 5,030 | 5,090 | 4,975 | 5,060 | 3,713 |
| 2012/10/16 | 4,925 | 5,090 | 4,925 | 4,965 | 3,168 |
| 2012/10/15 | 4,890 | 4,970 | 4,855 | 4,950 | 1,346 |
| 2012/10/12 | 4,940 | 4,990 | 4,910 | 4,920 | 612 |
| 2012/10/11 | 4,915 | 4,970 | 4,900 | 4,900 | 1,258 |
| 2012/10/10 | 4,910 | 5,030 | 4,910 | 4,975 | 1,244 |
| 2012/10/09 | 5,100 | 5,140 | 4,970 | 4,990 | 1,843 |
| 2012/10/05 | 5,020 | 5,070 | 4,970 | 5,070 | 530 |
| 2012/10/04 | 4,870 | 5,030 | 4,860 | 5,020 | 1,614 |
| 2012/10/03 | 4,965 | 4,965 | 4,880 | 4,880 | 1,081 |
| 2012/10/02 | 4,930 | 4,990 | 4,925 | 4,925 | 1,144 |
| 2012/10/01 | 5,000 | 5,010 | 4,900 | 4,975 | 2,454 |
| 2012/09/28 | 4,990 | 5,050 | 4,950 | 4,980 | 1,875 |
| 2012/09/27 | 5,010 | 5,040 | 4,960 | 5,010 | 1,420 |
| 2012/09/26 | 5,080 | 5,130 | 4,910 | 4,985 | 4,361 |
| 2012/09/25 | 5,230 | 5,310 | 5,070 | 5,150 | 2,733 |
| 2012/09/24 | 5,240 | 5,390 | 5,220 | 5,260 | 1,466 |
| 2012/09/21 | 5,270 | 5,330 | 5,220 | 5,240 | 1,032 |
| 2012/09/20 | 5,500 | 5,500 | 5,230 | 5,260 | 2,722 |
| 2012/09/19 | 5,430 | 5,560 | 5,330 | 5,460 | 2,240 |
| 2012/09/18 | 5,610 | 5,640 | 5,450 | 5,550 | 2,054 |
| 2012/09/14 | 5,350 | 5,690 | 5,280 | 5,690 | 5,493 |
| 2012/09/13 | 5,300 | 5,310 | 5,170 | 5,290 | 1,247 |
| 2012/09/12 | 5,250 | 5,400 | 5,250 | 5,340 | 1,203 |
| 2012/09/11 | 5,320 | 5,350 | 5,210 | 5,250 | 1,407 |
| 2012/09/10 | 5,420 | 5,450 | 5,340 | 5,400 | 2,564 |
| 2012/09/07 | 5,700 | 5,720 | 5,320 | 5,350 | 9,319 |
| 2012/09/06 | 5,000 | 5,060 | 5,000 | 5,010 | 2,495 |
| 2012/09/05 | 5,120 | 5,170 | 5,000 | 5,070 | 1,567 |
| 2012/09/04 | 5,180 | 5,190 | 5,100 | 5,120 | 870 |
| 2012/09/03 | 5,100 | 5,210 | 5,070 | 5,100 | 981 |
| 2012/08/31 | 5,110 | 5,180 | 5,030 | 5,110 | 1,546 |
| 2012/08/30 | 5,190 | 5,240 | 5,140 | 5,140 | 880 |
| 2012/08/29 | 5,170 | 5,220 | 5,130 | 5,160 | 947 |
| 2012/08/28 | 5,300 | 5,350 | 5,100 | 5,130 | 4,429 |
| 2012/08/27 | 5,410 | 5,450 | 5,280 | 5,330 | 2,338 |
| 2012/08/24 | 5,430 | 5,520 | 5,420 | 5,430 | 923 |
| 2012/08/23 | 5,400 | 5,520 | 5,360 | 5,490 | 1,386 |
| 2012/08/22 | 5,600 | 5,670 | 5,420 | 5,420 | 6,063 |
| 2012/08/21 | 5,770 | 5,810 | 5,620 | 5,760 | 1,028 |
| 2012/08/20 | 6,020 | 6,040 | 5,750 | 5,770 | 3,502 |
| 2012/08/17 | 5,750 | 6,070 | 5,670 | 6,050 | 4,645 |
| 2012/08/16 | 5,360 | 5,710 | 5,360 | 5,650 | 3,262 |
| 2012/08/15 | 5,400 | 5,550 | 5,310 | 5,330 | 1,771 |
| 2012/08/14 | 5,490 | 5,540 | 5,360 | 5,430 | 1,728 |
| 2012/08/13 | 5,630 | 5,630 | 5,400 | 5,420 | 1,721 |
| 2012/08/10 | 5,620 | 5,690 | 5,430 | 5,600 | 1,324 |
| 2012/08/09 | 5,710 | 5,790 | 5,550 | 5,690 | 2,069 |
| 2012/08/08 | 5,360 | 5,960 | 5,360 | 5,870 | 13,048 |
| 2012/08/07 | 5,190 | 5,250 | 5,170 | 5,200 | 1,253 |
| 2012/08/06 | 5,270 | 5,360 | 5,120 | 5,250 | 3,242 |
| 2012/08/03 | 5,410 | 5,410 | 5,110 | 5,230 | 3,285 |
| 2012/08/02 | 5,100 | 5,430 | 5,100 | 5,370 | 4,451 |
| 2012/08/01 | 5,060 | 5,210 | 5,020 | 5,120 | 3,504 |
| 2012/07/31 | 5,060 | 5,290 | 4,965 | 5,120 | 8,493 |
| 2012/07/30 | 5,490 | 5,550 | 5,150 | 5,160 | 4,104 |
| 2012/07/27 | 5,760 | 5,870 | 5,310 | 5,490 | 7,106 |
| 2012/07/26 | 5,400 | 5,760 | 5,400 | 5,740 | 2,072 |
| 2012/07/25 | 5,520 | 5,560 | 5,330 | 5,410 | 2,477 |
| 2012/07/24 | 5,660 | 5,780 | 5,330 | 5,630 | 4,657 |
| 2012/07/23 | 6,090 | 6,180 | 5,510 | 5,620 | 9,146 |
| 2012/07/20 | 6,300 | 6,450 | 6,090 | 6,090 | 3,885 |
| 2012/07/19 | 6,290 | 6,580 | 6,210 | 6,210 | 4,558 |
| 2012/07/18 | 6,420 | 6,670 | 6,150 | 6,210 | 4,687 |
| 2012/07/17 | 6,400 | 6,910 | 6,320 | 6,370 | 10,840 |
| 2012/07/13 | 6,200 | 6,900 | 6,150 | 6,700 | 10,457 |
| 2012/07/12 | 6,400 | 6,540 | 6,040 | 6,200 | 10,393 |
| 2012/07/11 | 6,750 | 7,100 | 6,310 | 6,320 | 13,550 |
| 2012/07/10 | 6,840 | 7,160 | 6,520 | 6,530 | 16,653 |
| 2012/07/09 | 7,420 | 7,490 | 6,820 | 6,830 | 12,887 |
| 2012/07/06 | 8,400 | 8,750 | 7,550 | 7,720 | 23,584 |
| 2012/07/05 | 8,000 | 8,780 | 7,500 | 8,280 | 42,748 |
| 2012/07/04 | 7,990 | 8,230 | 7,420 | 7,800 | 13,856 |
| 2012/07/03 | 8,010 | 8,590 | 7,680 | 7,780 | 44,205 |
| 2012/07/02 | 7,680 | 7,680 | 7,680 | 7,680 | 1,447 |
| 2012/06/29 | 5,860 | 6,680 | 5,850 | 6,680 | 9,138 |
| 2012/06/28 | 5,710 | 5,830 | 5,680 | 5,680 | 724 |
| 2012/06/27 | 5,860 | 5,860 | 5,620 | 5,670 | 1,142 |
| 2012/06/26 | 5,910 | 5,910 | 5,730 | 5,830 | 596 |
| 2012/06/25 | 6,060 | 6,100 | 5,980 | 6,030 | 721 |
| 2012/06/22 | 5,780 | 6,010 | 5,740 | 6,010 | 763 |
| 2012/06/21 | 5,930 | 6,090 | 5,810 | 5,940 | 1,990 |
| 2012/06/20 | 5,660 | 5,840 | 5,660 | 5,840 | 751 |
| 2012/06/19 | 5,740 | 5,740 | 5,560 | 5,630 | 805 |
| 2012/06/18 | 5,550 | 5,810 | 5,550 | 5,750 | 2,295 |
| 2012/06/15 | 5,470 | 5,470 | 5,400 | 5,460 | 763 |
| 2012/06/14 | 5,500 | 5,500 | 5,360 | 5,390 | 281 |
| 2012/06/13 | 5,490 | 5,490 | 5,400 | 5,490 | 352 |
| 2012/06/12 | 5,270 | 5,490 | 5,200 | 5,480 | 1,005 |
| 2012/06/11 | 5,260 | 5,400 | 5,240 | 5,370 | 760 |
| 2012/06/08 | 5,300 | 5,300 | 5,100 | 5,120 | 283 |
| 2012/06/07 | 5,390 | 5,450 | 5,210 | 5,300 | 492 |
| 2012/06/06 | 5,150 | 5,250 | 5,080 | 5,250 | 583 |
| 2012/06/05 | 5,120 | 5,140 | 4,960 | 5,120 | 709 |
| 2012/06/04 | 5,140 | 5,140 | 4,920 | 4,990 | 987 |
| 2012/06/01 | 5,450 | 5,600 | 5,040 | 5,160 | 1,813 |
| 2012/05/31 | 5,310 | 5,490 | 5,210 | 5,450 | 627 |
| 2012/05/30 | 5,380 | 5,400 | 5,310 | 5,370 | 333 |
| 2012/05/29 | 5,160 | 5,250 | 4,980 | 5,120 | 929 |
| 2012/05/28 | 5,510 | 5,510 | 5,120 | 5,200 | 1,224 |
| 2012/05/25 | 5,450 | 5,600 | 5,450 | 5,530 | 819 |
| 2012/05/24 | 5,550 | 5,560 | 5,450 | 5,510 | 180 |
| 2012/05/23 | 5,520 | 5,660 | 5,480 | 5,550 | 956 |
| 2012/05/22 | 5,280 | 5,480 | 5,280 | 5,480 | 421 |
| 2012/05/21 | 5,050 | 5,150 | 5,010 | 5,090 | 309 |
| 2012/05/18 | 5,220 | 5,320 | 4,960 | 5,060 | 717 |
| 2012/05/17 | 5,000 | 5,350 | 5,000 | 5,350 | 536 |
| 2012/05/16 | 4,975 | 5,010 | 4,920 | 4,930 | 675 |
| 2012/05/15 | 5,180 | 5,190 | 4,800 | 4,985 | 2,496 |
| 2012/05/14 | 5,400 | 5,430 | 5,110 | 5,280 | 2,329 |
| 2012/05/11 | 5,750 | 5,890 | 5,560 | 5,640 | 893 |
| 2012/05/10 | 5,620 | 5,910 | 5,500 | 5,850 | 1,017 |
| 2012/05/09 | 5,850 | 5,850 | 5,610 | 5,620 | 566 |
| 2012/05/08 | 5,910 | 5,970 | 5,870 | 5,870 | 506 |
| 2012/05/07 | 6,110 | 6,110 | 5,860 | 5,890 | 910 |
| 2012/05/02 | 6,120 | 6,230 | 6,020 | 6,230 | 1,398 |
| 2012/05/01 | 6,430 | 6,450 | 6,100 | 6,110 | 1,945 |
| 2012/04/27 | 6,530 | 6,590 | 6,410 | 6,410 | 1,027 |
| 2012/04/26 | 6,550 | 6,590 | 6,460 | 6,470 | 845 |
| 2012/04/25 | 6,500 | 6,640 | 6,430 | 6,450 | 926 |
| 2012/04/24 | 6,770 | 6,770 | 6,280 | 6,510 | 2,475 |
| 2012/04/23 | 6,920 | 6,960 | 6,760 | 6,830 | 539 |
| 2012/04/20 | 6,900 | 6,950 | 6,820 | 6,920 | 958 |
| 2012/04/19 | 7,090 | 7,100 | 6,910 | 6,910 | 733 |
| 2012/04/18 | 7,000 | 7,160 | 6,910 | 7,160 | 1,097 |
| 2012/04/17 | 6,910 | 6,970 | 6,900 | 6,900 | 509 |
| 2012/04/16 | 7,000 | 7,000 | 6,910 | 6,920 | 319 |
| 2012/04/13 | 7,090 | 7,190 | 7,090 | 7,120 | 487 |
| 2012/04/12 | 6,890 | 7,050 | 6,890 | 7,010 | 277 |
| 2012/04/11 | 6,800 | 6,850 | 6,720 | 6,850 | 654 |
| 2012/04/10 | 6,960 | 7,110 | 6,850 | 6,880 | 1,266 |
| 2012/04/09 | 7,000 | 7,100 | 6,870 | 6,930 | 1,352 |
| 2012/04/06 | 7,290 | 7,400 | 7,080 | 7,210 | 1,313 |
| 2012/04/05 | 7,210 | 7,350 | 7,130 | 7,350 | 1,161 |
| 2012/04/04 | 7,440 | 7,600 | 7,200 | 7,490 | 2,511 |
| 2012/04/03 | 7,900 | 7,920 | 7,380 | 7,630 | 2,127 |
| 2012/04/02 | 7,700 | 7,910 | 7,700 | 7,860 | 1,370 |
| 2012/03/30 | 7,700 | 7,750 | 7,580 | 7,650 | 1,939 |
| 2012/03/29 | 7,450 | 7,600 | 7,420 | 7,580 | 1,275 |
| 2012/03/28 | 7,100 | 7,710 | 7,100 | 7,540 | 3,700 |
| 2012/03/27 | 6,960 | 7,180 | 6,860 | 7,030 | 2,214 |
| 2012/03/26 | 6,770 | 6,790 | 6,490 | 6,670 | 3,601 |
| 2012/03/23 | 7,280 | 7,280 | 6,720 | 6,850 | 3,667 |
| 2012/03/22 | 7,380 | 7,550 | 7,320 | 7,330 | 1,369 |
| 2012/03/21 | 7,610 | 7,610 | 7,370 | 7,390 | 1,296 |
| 2012/03/19 | 7,610 | 7,700 | 7,470 | 7,660 | 2,468 |
| 2012/03/16 | 7,700 | 7,770 | 7,590 | 7,660 | 1,921 |
| 2012/03/15 | 7,920 | 8,000 | 7,670 | 7,690 | 2,289 |
| 2012/03/14 | 7,920 | 8,110 | 7,840 | 7,860 | 4,386 |
| 2012/03/13 | 7,700 | 7,720 | 7,610 | 7,670 | 1,109 |
| 2012/03/12 | 7,910 | 8,000 | 7,650 | 7,670 | 2,065 |
| 2012/03/09 | 7,900 | 8,140 | 7,800 | 7,820 | 5,468 |
| 2012/03/08 | 7,600 | 7,800 | 7,590 | 7,800 | 1,543 |
| 2012/03/07 | 7,300 | 7,580 | 7,220 | 7,500 | 1,984 |
| 2012/03/06 | 7,770 | 7,850 | 7,470 | 7,600 | 1,431 |
| 2012/03/05 | 7,820 | 7,950 | 7,770 | 7,780 | 925 |
| 2012/03/02 | 7,810 | 8,030 | 7,800 | 7,950 | 1,427 |
| 2012/03/01 | 8,150 | 8,210 | 7,730 | 7,750 | 2,413 |
| 2012/02/29 | 8,410 | 8,570 | 8,060 | 8,150 | 3,236 |
| 2012/02/28 | 8,220 | 8,400 | 8,060 | 8,310 | 2,220 |
| 2012/02/27 | 8,850 | 8,860 | 8,260 | 8,490 | 4,479 |
| 2012/02/24 | 8,500 | 9,460 | 8,350 | 8,750 | 10,086 |
| 2012/02/23 | 7,890 | 8,270 | 7,820 | 8,270 | 3,844 |
| 2012/02/22 | 7,490 | 7,810 | 7,360 | 7,760 | 4,178 |
| 2012/02/21 | 7,620 | 7,850 | 7,100 | 7,450 | 7,707 |
| 2012/02/20 | 8,100 | 9,300 | 7,900 | 7,900 | 15,517 |
| 2012/02/17 | 7,620 | 8,330 | 7,620 | 7,900 | 6,819 |
| 2012/02/16 | 7,200 | 7,670 | 7,160 | 7,450 | 5,738 |
| 2012/02/15 | 6,400 | 7,420 | 6,400 | 7,420 | 11,232 |
| 2012/02/14 | 6,280 | 6,420 | 6,250 | 6,420 | 1,102 |
| 2012/02/13 | 6,360 | 6,390 | 6,210 | 6,380 | 952 |
| 2012/02/10 | 6,460 | 6,490 | 6,250 | 6,460 | 1,768 |
| 2012/02/09 | 6,350 | 6,510 | 6,350 | 6,370 | 1,704 |
| 2012/02/08 | 6,450 | 6,560 | 6,350 | 6,520 | 1,578 |
| 2012/02/07 | 6,460 | 6,600 | 6,310 | 6,470 | 2,293 |
| 2012/02/06 | 6,500 | 6,780 | 6,500 | 6,740 | 3,343 |
| 2012/02/03 | 6,550 | 6,600 | 6,220 | 6,380 | 1,089 |
| 2012/02/02 | 6,200 | 6,630 | 6,200 | 6,500 | 3,465 |
| 2012/02/01 | 5,970 | 6,230 | 5,960 | 6,210 | 858 |
| 2012/01/31 | 5,800 | 6,030 | 5,750 | 6,020 | 1,032 |
| 2012/01/30 | 5,940 | 5,970 | 5,810 | 5,900 | 494 |
| 2012/01/27 | 6,010 | 6,080 | 5,800 | 6,000 | 1,422 |
| 2012/01/26 | 6,350 | 6,390 | 6,050 | 6,090 | 3,579 |
| 2012/01/25 | 6,230 | 6,380 | 6,150 | 6,300 | 1,908 |
| 2012/01/24 | 6,000 | 6,310 | 6,000 | 6,110 | 5,199 |
| 2012/01/23 | 5,680 | 6,000 | 5,520 | 5,910 | 3,632 |
| 2012/01/20 | 5,220 | 5,640 | 5,220 | 5,540 | 3,390 |
| 2012/01/19 | 5,210 | 5,310 | 5,150 | 5,220 | 1,296 |
| 2012/01/18 | 4,940 | 5,460 | 4,940 | 5,330 | 2,659 |
| 2012/01/17 | 4,860 | 4,920 | 4,850 | 4,920 | 321 |
| 2012/01/16 | 4,910 | 4,920 | 4,810 | 4,865 | 401 |
| 2012/01/13 | 4,800 | 4,940 | 4,800 | 4,930 | 738 |
| 2012/01/12 | 4,800 | 4,860 | 4,800 | 4,835 | 944 |
| 2012/01/11 | 4,900 | 4,965 | 4,845 | 4,850 | 995 |
| 2012/01/10 | 5,120 | 5,120 | 4,875 | 4,875 | 1,004 |
| 2012/01/06 | 5,150 | 5,230 | 4,930 | 4,980 | 3,190 |
| 2012/01/05 | 5,490 | 5,510 | 5,340 | 5,340 | 364 |
| 2012/01/04 | 5,500 | 5,680 | 5,300 | 5,490 | 3,730 |