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 |
|---|---|---|---|---|---|
| 1993/12/30 | 810 | 810 | 810 | 810 | 4,000 |
| 1993/12/28 | 809 | 810 | 809 | 810 | 2,000 |
| 1993/12/27 | 810 | 810 | 801 | 810 | 5,000 |
| 1993/12/22 | 802 | 802 | 802 | 802 | 1,000 |
| 1993/12/21 | 849 | 849 | 849 | 849 | 1,000 |
| 1993/12/17 | 850 | 850 | 850 | 850 | 2,000 |
| 1993/12/16 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/12/13 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/12/08 | 850 | 850 | 850 | 850 | 1,000 |
| 1993/12/03 | 840 | 840 | 840 | 840 | 1,000 |
| 1993/11/30 | 751 | 760 | 751 | 760 | 6,000 |
| 1993/11/29 | 800 | 800 | 760 | 760 | 6,000 |
| 1993/11/26 | 801 | 810 | 801 | 810 | 2,000 |
| 1993/11/25 | 825 | 825 | 801 | 801 | 5,000 |
| 1993/11/22 | 898 | 898 | 860 | 860 | 7,000 |
| 1993/11/19 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/11/18 | 901 | 901 | 900 | 900 | 5,000 |
| 1993/11/11 | 900 | 900 | 900 | 900 | 2,000 |
| 1993/11/10 | 912 | 912 | 900 | 900 | 3,000 |
| 1993/11/08 | 920 | 920 | 920 | 920 | 1,000 |
| 1993/11/05 | 940 | 940 | 915 | 939 | 5,000 |
| 1993/11/01 | 947 | 947 | 930 | 930 | 2,000 |
| 1993/10/29 | 948 | 948 | 947 | 947 | 2,000 |
| 1993/10/28 | 960 | 960 | 950 | 950 | 2,000 |
| 1993/10/27 | 949 | 950 | 949 | 950 | 4,000 |
| 1993/10/26 | 951 | 951 | 950 | 950 | 6,000 |
| 1993/10/22 | 960 | 960 | 951 | 951 | 3,000 |
| 1993/10/21 | 959 | 960 | 959 | 960 | 2,000 |
| 1993/10/20 | 977 | 977 | 960 | 960 | 5,000 |
| 1993/10/18 | 955 | 955 | 955 | 955 | 1,000 |
| 1993/10/14 | 951 | 951 | 950 | 950 | 3,000 |
| 1993/10/12 | 951 | 951 | 951 | 951 | 1,000 |
| 1993/10/08 | 955 | 955 | 950 | 950 | 4,000 |
| 1993/10/06 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/10/05 | 950 | 950 | 950 | 950 | 3,000 |
| 1993/10/04 | 942 | 942 | 942 | 942 | 1,000 |
| 1993/10/01 | 962 | 970 | 940 | 940 | 5,000 |
| 1993/09/30 | 970 | 980 | 960 | 960 | 6,000 |
| 1993/09/29 | 990 | 990 | 960 | 960 | 2,000 |
| 1993/09/28 | 940 | 940 | 940 | 940 | 4,000 |
| 1993/09/27 | 1,000 | 1,000 | 940 | 940 | 5,000 |
| 1993/09/24 | 999 | 999 | 999 | 999 | 1,000 |
| 1993/09/22 | 950 | 1,000 | 950 | 1,000 | 4,000 |
| 1993/09/21 | 949 | 950 | 949 | 950 | 6,000 |
| 1993/09/17 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/09/14 | 950 | 950 | 950 | 950 | 2,000 |
| 1993/09/13 | 942 | 942 | 940 | 940 | 8,000 |
| 1993/09/10 | 930 | 940 | 930 | 940 | 11,000 |
| 1993/09/09 | 930 | 930 | 930 | 930 | 3,000 |
| 1993/09/08 | 930 | 930 | 911 | 930 | 6,000 |
| 1993/09/07 | 940 | 940 | 931 | 931 | 5,000 |
| 1993/09/06 | 930 | 940 | 930 | 940 | 9,000 |
| 1993/09/03 | 950 | 950 | 930 | 930 | 4,000 |
| 1993/09/02 | 940 | 940 | 930 | 930 | 15,000 |
| 1993/09/01 | 951 | 951 | 950 | 950 | 9,000 |
| 1993/08/30 | 960 | 960 | 960 | 960 | 2,000 |
| 1993/08/27 | 960 | 960 | 960 | 960 | 6,000 |
| 1993/08/25 | 961 | 961 | 961 | 961 | 2,000 |
| 1993/08/24 | 980 | 980 | 980 | 980 | 1,000 |
| 1993/08/23 | 980 | 980 | 980 | 980 | 5,000 |
| 1993/08/19 | 990 | 990 | 990 | 990 | 6,000 |
| 1993/08/17 | 990 | 990 | 990 | 990 | 1,000 |
| 1993/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 |
| 1993/08/11 | 951 | 951 | 951 | 951 | 2,000 |
| 1993/08/09 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/08/06 | 950 | 950 | 950 | 950 | 1,000 |
| 1993/08/05 | 980 | 980 | 950 | 950 | 7,000 |
| 1993/08/04 | 999 | 999 | 980 | 980 | 7,000 |
| 1993/08/03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/08/02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/07/30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/07/29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 |
| 1993/07/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1993/07/27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 |
| 1993/07/26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1993/07/23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1993/07/22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1993/07/19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 |
| 1993/07/16 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 |
| 1993/07/14 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1993/07/13 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 |
| 1993/07/12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/07/09 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 |
| 1993/07/08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 |
| 1993/07/07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 |
| 1993/07/06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1993/07/05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1993/07/02 | 1,110 | 1,120 | 1,100 | 1,110 | 7,000 |
| 1993/07/01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 |
| 1993/06/30 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 |
| 1993/06/29 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 |
| 1993/06/28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1993/06/25 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 |
| 1993/06/24 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 |
| 1993/06/23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 |
| 1993/06/22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1993/06/21 | 1,300 | 1,300 | 1,200 | 1,200 | 8,000 |
| 1993/06/18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 |
| 1993/06/17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 |
| 1993/06/16 | 1,350 | 1,350 | 1,280 | 1,300 | 9,000 |
| 1993/06/15 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 |
| 1993/06/14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 |
| 1993/06/11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 |
| 1993/06/10 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 |
| 1993/06/08 | 1,470 | 1,470 | 1,380 | 1,400 | 11,000 |
| 1993/06/07 | 1,460 | 1,470 | 1,440 | 1,470 | 13,000 |
| 1993/06/04 | 1,460 | 1,480 | 1,460 | 1,460 | 10,000 |
| 1993/06/03 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 |
| 1993/06/02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 |
| 1993/06/01 | 1,540 | 1,540 | 1,450 | 1,460 | 13,000 |
| 1993/05/31 | 1,600 | 1,600 | 1,530 | 1,560 | 11,000 |
| 1993/05/28 | 1,780 | 1,790 | 1,750 | 1,790 | 7,000 |
| 1993/05/27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 |
| 1993/05/26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 |
| 1993/05/21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 |
| 1993/05/18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1993/05/17 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 |
| 1993/05/14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 |
| 1993/05/13 | 1,830 | 1,850 | 1,830 | 1,830 | 6,000 |
| 1993/05/12 | 1,770 | 1,830 | 1,770 | 1,830 | 2,000 |
| 1993/05/11 | 1,800 | 1,800 | 1,720 | 1,720 | 8,000 |
| 1993/05/10 | 1,740 | 1,780 | 1,740 | 1,760 | 4,000 |
| 1993/05/07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 |
| 1993/04/30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/04/27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 |
| 1993/04/26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 |
| 1993/04/22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 |
| 1993/04/21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 |
| 1993/04/16 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 |
| 1993/04/14 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 |
| 1993/04/13 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 |
| 1993/04/12 | 1,900 | 1,960 | 1,900 | 1,930 | 28,000 |
| 1993/04/09 | 1,800 | 1,900 | 1,800 | 1,870 | 34,000 |
| 1993/04/08 | 1,570 | 1,830 | 1,570 | 1,830 | 10,000 |
| 1993/04/07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 |
| 1993/04/06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/04/01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 |
| 1993/03/31 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/03/30 | 1,460 | 1,570 | 1,460 | 1,570 | 5,000 |
| 1993/03/29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 |
| 1993/03/26 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 |
| 1993/03/25 | 1,440 | 1,450 | 1,430 | 1,450 | 12,000 |
| 1993/03/24 | 1,450 | 1,450 | 1,440 | 1,450 | 6,000 |
| 1993/03/23 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 |
| 1993/03/22 | 1,590 | 1,590 | 1,550 | 1,550 | 3,000 |
| 1993/03/19 | 1,470 | 1,530 | 1,450 | 1,530 | 5,000 |
| 1993/03/18 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 |
| 1993/03/17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 |
| 1993/03/15 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 |
| 1993/03/12 | 1,450 | 1,450 | 1,400 | 1,420 | 4,000 |
| 1993/03/11 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 |
| 1993/03/10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 |
| 1993/03/09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1993/03/08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 |
| 1993/03/05 | 1,510 | 1,520 | 1,500 | 1,500 | 4,000 |
| 1993/03/04 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 |
| 1993/03/03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/03/02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/02/23 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/02/22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 |
| 1993/02/19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 |
| 1993/02/18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 |
| 1993/02/17 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 |
| 1993/02/15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/02/05 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 |
| 1993/02/04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 |
| 1993/02/03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 |
| 1993/01/29 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 |
| 1993/01/28 | 1,600 | 1,600 | 1,570 | 1,600 | 4,000 |
| 1993/01/18 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 |
| 1993/01/14 | 1,780 | 1,830 | 1,780 | 1,830 | 6,000 |
| 1993/01/13 | 1,780 | 1,860 | 1,780 | 1,810 | 6,000 |
| 1993/01/12 | 1,740 | 1,780 | 1,740 | 1,780 | 8,000 |
| 1993/01/11 | 1,690 | 1,780 | 1,690 | 1,780 | 7,000 |
| 1993/01/08 | 1,700 | 1,750 | 1,700 | 1,750 | 5,000 |
| 1993/01/07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 |
| 1993/01/06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 |