日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1994/12/29 1,160 1,160 1,160 1,160 1,000
1994/12/28 1,160 1,160 1,160 1,160 3,000
1994/12/27 1,160 1,160 1,160 1,160 5,000
1994/12/22 1,160 1,160 1,150 1,160 4,000
1994/12/21 1,150 1,150 1,130 1,130 5,000
1994/12/20 1,150 1,150 1,150 1,150 1,000
1994/12/19 1,150 1,150 1,140 1,140 3,000
1994/12/16 1,150 1,150 1,150 1,150 1,000
1994/12/15 1,140 1,150 1,140 1,150 4,000
1994/12/14 1,150 1,150 1,150 1,150 3,000
1994/12/13 1,150 1,150 1,150 1,150 4,000
1994/12/12 1,150 1,150 1,150 1,150 5,000
1994/12/09 1,150 1,150 1,150 1,150 2,000
1994/12/08 1,150 1,150 1,150 1,150 2,000
1994/12/07 1,150 1,150 1,130 1,140 9,000
1994/12/06 1,130 1,190 1,130 1,190 4,000
1994/12/05 1,110 1,110 1,110 1,110 1,000
1994/12/01 1,120 1,120 1,120 1,120 3,000
1994/11/30 1,110 1,110 1,100 1,100 4,000
1994/11/29 1,100 1,120 1,100 1,100 9,000
1994/11/25 1,080 1,100 1,080 1,100 5,000
1994/11/24 1,070 1,080 1,070 1,080 8,000
1994/11/22 1,070 1,070 1,070 1,070 6,000
1994/11/18 1,090 1,090 1,090 1,090 1,000
1994/11/16 1,120 1,120 1,120 1,120 1,000
1994/11/15 1,120 1,120 1,070 1,070 5,000
1994/11/11 1,070 1,100 1,070 1,100 6,000
1994/11/10 1,070 1,070 1,070 1,070 3,000
1994/11/07 1,090 1,090 1,070 1,070 4,000
1994/11/04 1,070 1,070 1,070 1,070 5,000
1994/11/02 1,160 1,160 1,120 1,120 3,000
1994/11/01 1,190 1,200 1,180 1,180 6,000
1994/10/31 1,210 1,240 1,210 1,240 3,000
1994/10/28 1,240 1,240 1,210 1,210 9,000
1994/10/27 1,250 1,250 1,240 1,250 8,000
1994/10/26 1,230 1,240 1,230 1,240 9,000
1994/10/25 1,210 1,210 1,210 1,210 4,000
1994/10/21 1,200 1,200 1,180 1,200 32,000
1994/10/20 1,170 1,180 1,170 1,180 9,000
1994/10/19 1,180 1,180 1,150 1,150 10,000
1994/10/18 1,170 1,170 1,170 1,170 1,000
1994/10/17 1,200 1,200 1,200 1,200 3,000
1994/10/14 1,190 1,200 1,160 1,160 9,000
1994/10/13 1,100 1,150 1,100 1,150 8,000
1994/10/11 1,070 1,070 1,070 1,070 1,000
1994/10/07 1,090 1,090 1,090 1,090 1,000
1994/10/06 1,090 1,090 1,090 1,090 1,000
1994/10/05 1,090 1,090 1,090 1,090 1,000
1994/10/04 1,100 1,100 1,090 1,090 3,000
1994/09/29 1,080 1,080 1,080 1,080 1,000
1994/09/28 1,070 1,070 1,070 1,070 14,000
1994/09/27 1,140 1,140 1,080 1,080 3,000
1994/09/26 1,150 1,150 1,150 1,150 3,000
1994/09/22 1,150 1,150 1,150 1,150 3,000
1994/09/21 1,190 1,190 1,150 1,190 4,000
1994/09/19 1,200 1,200 1,180 1,200 92,000
1994/09/16 1,200 1,200 1,200 1,200 34,000
1994/09/14 1,210 1,220 1,210 1,220 3,000
1994/09/12 1,240 1,240 1,240 1,240 2,000
1994/09/09 1,260 1,280 1,250 1,250 17,000
1994/09/08 1,200 1,290 1,200 1,260 39,000
1994/09/07 1,200 1,200 1,180 1,180 19,000
1994/09/06 1,150 1,150 1,150 1,150 2,000
1994/09/02 1,150 1,150 1,150 1,150 1,000
1994/08/30 1,190 1,200 1,190 1,200 5,000
1994/08/29 1,190 1,190 1,180 1,190 3,000
1994/08/26 1,190 1,190 1,180 1,180 4,000
1994/08/24 1,190 1,200 1,190 1,200 5,000
1994/08/23 1,190 1,190 1,190 1,190 3,000
1994/08/22 1,200 1,200 1,200 1,200 6,000
1994/08/19 1,210 1,210 1,190 1,190 8,000
1994/08/18 1,210 1,220 1,200 1,200 16,000
1994/08/16 1,210 1,220 1,200 1,200 6,000
1994/08/15 1,200 1,200 1,200 1,200 6,000
1994/08/12 1,200 1,230 1,200 1,230 4,000
1994/08/11 1,200 1,200 1,200 1,200 3,000
1994/08/10 1,190 1,190 1,180 1,180 4,000
1994/08/09 1,200 1,200 1,200 1,200 6,000
1994/08/08 1,200 1,200 1,160 1,160 12,000
1994/08/05 1,160 1,160 1,160 1,160 2,000
1994/08/04 1,160 1,160 1,160 1,160 1,000
1994/08/03 1,160 1,180 1,160 1,160 36,000
1994/08/02 1,160 1,160 1,130 1,150 9,000
1994/08/01 1,140 1,150 1,130 1,150 4,000
1994/07/29 1,150 1,150 1,150 1,150 1,000
1994/07/28 1,150 1,150 1,100 1,120 7,000
1994/07/27 1,150 1,170 1,110 1,170 5,000
1994/07/26 1,190 1,190 1,150 1,150 7,000
1994/07/25 1,250 1,250 1,200 1,200 9,000
1994/07/22 1,250 1,300 1,230 1,300 30,000
1994/07/21 1,190 1,260 1,190 1,210 36,000
1994/07/20 1,090 1,150 1,090 1,150 22,000
1994/07/19 1,030 1,090 1,030 1,090 11,000
1994/07/18 1,000 1,000 1,000 1,000 7,000
1994/07/15 980 980 980 980 2,000
1994/07/14 953 977 952 977 3,000
1994/07/12 960 960 951 951 2,000
1994/07/11 950 980 950 980 2,000
1994/07/08 979 980 979 980 3,000
1994/07/07 940 940 940 940 2,000
1994/07/06 935 935 935 935 2,000
1994/07/04 906 906 906 906 2,000
1994/07/01 906 906 906 906 1,000
1994/06/29 929 929 929 929 1,000
1994/06/28 929 929 929 929 1,000
1994/06/27 950 950 931 931 2,000
1994/06/24 966 966 955 955 2,000
1994/06/23 979 979 979 979 1,000
1994/06/22 980 980 970 980 10,000
1994/06/21 980 980 980 980 11,000
1994/06/20 999 999 980 980 26,000
1994/06/17 994 995 994 995 14,000
1994/06/15 999 999 999 999 2,000
1994/06/14 999 999 999 999 2,000
1994/06/13 1,000 1,000 1,000 1,000 3,000
1994/06/08 980 980 980 980 4,000
1994/06/07 980 980 980 980 7,000
1994/06/06 999 999 999 999 6,000
1994/06/03 1,000 1,000 1,000 1,000 4,000
1994/06/02 1,000 1,000 1,000 1,000 2,000
1994/06/01 999 1,000 999 1,000 3,000
1994/05/31 1,000 1,000 1,000 1,000 5,000
1994/05/30 1,020 1,020 1,020 1,020 1,000
1994/05/27 1,010 1,020 1,010 1,020 3,000
1994/05/24 1,010 1,010 1,010 1,010 1,000
1994/05/23 1,010 1,010 1,000 1,000 14,000
1994/05/20 1,000 1,000 1,000 1,000 4,000
1994/05/19 1,020 1,020 1,000 1,000 4,000
1994/05/18 960 1,000 960 1,000 13,000
1994/05/17 960 960 960 960 2,000
1994/05/16 960 981 960 960 8,000
1994/05/13 959 960 950 960 4,000
1994/05/12 951 960 950 960 5,000
1994/05/11 925 950 925 950 7,000
1994/05/10 920 920 902 902 3,000
1994/04/28 925 925 925 925 1,000
1994/04/27 925 925 925 925 1,000
1994/04/26 926 926 926 926 1,000
1994/04/21 950 950 950 950 1,000
1994/04/20 950 950 950 950 1,000
1994/04/19 950 950 950 950 2,000
1994/04/18 951 960 950 950 3,000
1994/04/15 940 961 940 961 5,000
1994/04/14 921 930 921 930 2,000
1994/04/12 931 940 931 940 3,000
1994/04/11 950 950 930 930 4,000
1994/04/07 912 920 912 920 3,000
1994/04/06 920 920 910 910 3,000
1994/04/05 920 920 920 920 2,000
1994/04/04 921 921 921 921 1,000
1994/03/31 949 949 949 949 1,000
1994/03/30 931 931 930 931 4,000
1994/03/29 929 930 929 930 6,000
1994/03/28 950 950 930 930 2,000
1994/03/25 925 950 920 950 3,000
1994/03/24 935 935 925 925 4,000
1994/03/23 920 935 920 935 7,000
1994/03/22 920 920 920 920 1,000
1994/03/18 908 920 908 920 6,000
1994/03/17 920 920 906 906 10,000
1994/03/16 905 905 905 905 1,000
1994/03/15 920 920 920 920 7,000
1994/03/14 930 930 920 920 2,000
1994/03/11 930 930 925 925 5,000
1994/03/10 935 935 931 931 5,000
1994/03/09 921 930 921 925 9,000
1994/03/08 921 922 920 920 7,000
1994/03/07 920 923 901 905 11,000
1994/03/04 923 923 923 923 2,000
1994/03/02 932 945 932 945 7,000
1994/03/01 911 921 911 921 5,000
1994/02/28 900 900 900 900 3,000
1994/02/25 900 900 900 900 4,000
1994/02/24 880 880 880 880 4,000
1994/02/22 855 855 855 855 1,000
1994/02/21 855 855 855 855 1,000
1994/02/17 880 880 880 880 1,000
1994/02/15 870 870 870 870 2,000
1994/02/10 851 851 851 851 2,000
1994/02/09 850 850 850 850 1,000
1994/02/08 846 846 846 846 4,000
1994/02/07 846 846 846 846 1,000
1994/02/02 942 942 942 942 1,000
1994/02/01 950 960 950 960 2,000
1994/01/31 951 951 940 940 4,000
1994/01/28 900 900 900 900 1,000
1994/01/26 920 920 920 920 3,000
1994/01/25 920 920 920 920 1,000
1994/01/24 910 920 910 920 2,000
1994/01/21 920 940 920 940 2,000
1994/01/19 900 920 900 920 2,000
1994/01/17 871 871 870 870 2,000
1994/01/14 821 821 820 820 3,000
1994/01/13 821 821 821 821 1,000
1994/01/12 821 821 820 820 3,000
1994/01/11 820 820 820 820 5,000
1994/01/10 820 820 820 820 2,000
1994/01/07 810 810 810 810 1,000

このページの先頭へ