スパンクリートコーポレーション(5277)の株価時系列情報
スパンクリートコーポレーション(5277)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 |
|---|---|---|---|---|---|
| 1992/12/25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1992/12/24 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 |
| 1992/12/22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1992/12/21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 |
| 1992/12/17 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 |
| 1992/12/14 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 |
| 1992/12/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/12/10 | 1,600 | 1,700 | 1,600 | 1,700 | 5,000 |
| 1992/12/09 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1992/12/08 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 |
| 1992/12/07 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 |
| 1992/12/04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1992/12/01 | 1,710 | 1,750 | 1,690 | 1,690 | 10,000 |
| 1992/11/26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 |
| 1992/11/25 | 1,400 | 1,420 | 1,390 | 1,420 | 7,000 |
| 1992/11/24 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 |
| 1992/11/20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 |
| 1992/11/19 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 |
| 1992/11/18 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 |
| 1992/11/17 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 |
| 1992/11/10 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 |
| 1992/11/09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 |
| 1992/11/06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1992/11/05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1992/11/04 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 |
| 1992/10/29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 |
| 1992/10/28 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 |
| 1992/10/27 | 1,670 | 1,670 | 1,600 | 1,600 | 3,000 |
| 1992/10/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/10/23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 |
| 1992/10/22 | 1,560 | 1,600 | 1,560 | 1,600 | 7,000 |
| 1992/10/21 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 |
| 1992/10/20 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 |
| 1992/10/19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1992/10/16 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 |
| 1992/10/14 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 |
| 1992/10/12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1992/10/09 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 |
| 1992/10/08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1992/10/07 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 |
| 1992/10/01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 |
| 1992/09/28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/09/25 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 1992/09/24 | 1,800 | 1,800 | 1,760 | 1,800 | 6,000 |
| 1992/09/22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/09/21 | 2,000 | 2,000 | 1,900 | 1,900 | 5,000 |
| 1992/09/18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/09/17 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1992/09/11 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 |
| 1992/09/10 | 2,060 | 2,060 | 2,000 | 2,060 | 26,000 |
| 1992/09/09 | 2,120 | 2,120 | 2,060 | 2,060 | 6,000 |
| 1992/09/08 | 2,140 | 2,140 | 2,120 | 2,120 | 15,000 |
| 1992/09/07 | 2,100 | 2,120 | 2,100 | 2,120 | 2,000 |
| 1992/09/04 | 2,050 | 2,130 | 2,050 | 2,100 | 4,000 |
| 1992/09/03 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 |
| 1992/09/02 | 1,980 | 2,010 | 1,980 | 2,010 | 4,000 |
| 1992/09/01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 |
| 1992/08/31 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 |
| 1992/08/28 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 |
| 1992/08/27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |
| 1992/08/26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 |
| 1992/08/25 | 1,680 | 1,750 | 1,680 | 1,750 | 5,000 |
| 1992/08/24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1992/08/19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1992/08/18 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 |
| 1992/08/17 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 |
| 1992/08/11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/08/10 | 1,800 | 1,800 | 1,700 | 1,700 | 3,000 |
| 1992/08/07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/08/05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/08/04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 |
| 1992/07/30 | 1,800 | 1,800 | 1,750 | 1,800 | 3,000 |
| 1992/07/28 | 1,800 | 1,800 | 1,770 | 1,770 | 3,000 |
| 1992/07/23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/07/22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1992/07/21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 |
| 1992/07/20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 |
| 1992/07/17 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 |
| 1992/07/16 | 1,900 | 1,930 | 1,900 | 1,900 | 4,000 |
| 1992/07/15 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1992/07/10 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 |
| 1992/07/08 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 |
| 1992/07/07 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 |
| 1992/07/06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/07/03 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 |
| 1992/07/02 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 |
| 1992/06/30 | 1,870 | 2,000 | 1,870 | 2,000 | 3,000 |
| 1992/06/26 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 |
| 1992/06/25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1992/06/24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1992/06/19 | 2,100 | 2,150 | 2,100 | 2,150 | 5,000 |
| 1992/06/18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 |
| 1992/06/16 | 2,160 | 2,160 | 2,150 | 2,160 | 11,000 |
| 1992/06/15 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 |
| 1992/06/10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/06/09 | 2,000 | 2,100 | 2,000 | 2,100 | 6,000 |
| 1992/06/05 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 |
| 1992/06/04 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 |
| 1992/06/03 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 |
| 1992/06/02 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 |
| 1992/06/01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 |
| 1992/05/29 | 2,000 | 2,070 | 2,000 | 2,070 | 16,000 |
| 1992/05/28 | 1,930 | 2,050 | 1,930 | 2,050 | 3,000 |
| 1992/05/26 | 2,100 | 2,200 | 2,100 | 2,200 | 9,000 |
| 1992/05/25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 |
| 1992/05/22 | 2,010 | 2,100 | 2,000 | 2,100 | 6,000 |
| 1992/05/21 | 1,980 | 2,050 | 1,950 | 2,050 | 33,000 |
| 1992/05/20 | 2,030 | 2,050 | 2,030 | 2,050 | 6,000 |
| 1992/05/19 | 1,990 | 2,020 | 1,960 | 1,960 | 3,000 |
| 1992/05/18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 |
| 1992/05/14 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 |
| 1992/05/12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 |
| 1992/05/11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 |
| 1992/04/24 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 |
| 1992/04/21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 |
| 1992/04/16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 |
| 1992/04/09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 |
| 1992/04/07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1992/04/06 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 |
| 1992/04/03 | 1,840 | 1,840 | 1,700 | 1,700 | 2,000 |
| 1992/04/02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 |
| 1992/03/31 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 |
| 1992/03/27 | 2,350 | 2,390 | 2,260 | 2,260 | 3,000 |
| 1992/03/26 | 2,310 | 2,350 | 2,310 | 2,350 | 2,000 |
| 1992/03/26 | 1 -> 1.40 分割 | ||||
| 1992/03/25 | 3,190 | 3,230 | 3,170 | 3,180 | 33,000 |
| 1992/03/24 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 |
| 1992/03/23 | 3,600 | 3,600 | 3,530 | 3,530 | 3,000 |
| 1992/03/19 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1992/03/18 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 |
| 1992/03/17 | 3,610 | 3,700 | 3,600 | 3,700 | 4,000 |
| 1992/03/16 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 |
| 1992/03/13 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 |
| 1992/03/12 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 |
| 1992/03/11 | 3,670 | 3,690 | 3,670 | 3,690 | 2,000 |
| 1992/03/06 | 3,750 | 3,990 | 3,750 | 3,990 | 2,000 |
| 1992/03/05 | 3,810 | 3,810 | 3,700 | 3,800 | 6,000 |
| 1992/03/04 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 |
| 1992/03/03 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 |
| 1992/03/02 | 4,200 | 4,200 | 4,080 | 4,080 | 4,000 |
| 1992/02/28 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 |
| 1992/02/27 | 4,250 | 4,250 | 4,200 | 4,200 | 2,000 |
| 1992/02/26 | 4,100 | 4,250 | 4,100 | 4,250 | 8,000 |
| 1992/02/25 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 |
| 1992/02/21 | 4,200 | 4,300 | 4,200 | 4,300 | 12,000 |
| 1992/02/20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 |
| 1992/02/19 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 |
| 1992/02/18 | 4,020 | 4,100 | 4,020 | 4,100 | 6,000 |
| 1992/02/17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/02/14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 |
| 1992/02/13 | 4,200 | 4,200 | 4,120 | 4,120 | 7,000 |
| 1992/02/12 | 4,290 | 4,290 | 4,250 | 4,250 | 2,000 |
| 1992/02/10 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 |
| 1992/02/07 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 |
| 1992/02/06 | 4,250 | 4,380 | 4,240 | 4,360 | 23,000 |
| 1992/02/05 | 3,960 | 4,250 | 3,960 | 4,150 | 25,000 |
| 1992/02/04 | 3,850 | 3,990 | 3,840 | 3,860 | 15,000 |
| 1992/02/03 | 3,600 | 3,700 | 3,600 | 3,700 | 8,000 |
| 1992/01/31 | 3,300 | 3,630 | 3,300 | 3,510 | 20,000 |
| 1992/01/30 | 3,100 | 3,200 | 3,100 | 3,200 | 2,000 |
| 1992/01/29 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 |
| 1992/01/27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 |
| 1992/01/24 | 3,110 | 3,190 | 3,000 | 3,190 | 10,000 |
| 1992/01/23 | 3,150 | 3,150 | 3,100 | 3,150 | 3,000 |
| 1992/01/22 | 3,110 | 3,200 | 3,110 | 3,200 | 4,000 |
| 1992/01/21 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 |
| 1992/01/20 | 3,300 | 3,340 | 3,200 | 3,200 | 6,000 |
| 1992/01/17 | 3,270 | 3,330 | 3,200 | 3,330 | 4,000 |
| 1992/01/16 | 3,150 | 3,300 | 3,150 | 3,270 | 8,000 |
| 1992/01/14 | 3,010 | 3,200 | 3,000 | 3,150 | 5,000 |
| 1992/01/13 | 3,180 | 3,180 | 3,030 | 3,030 | 4,000 |
| 1992/01/10 | 3,280 | 3,280 | 3,190 | 3,200 | 10,000 |
| 1992/01/09 | 3,280 | 3,280 | 3,270 | 3,280 | 3,000 |
| 1992/01/08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 |
| 1992/01/07 | 3,440 | 3,480 | 3,440 | 3,480 | 3,000 |