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 |
|---|---|---|---|---|---|
| 1995/12/28 | 970 | 970 | 960 | 960 | 3,000 |
| 1995/12/27 | 960 | 960 | 960 | 960 | 2,000 |
| 1995/12/26 | 960 | 960 | 960 | 960 | 4,000 |
| 1995/12/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1995/12/21 | 959 | 960 | 959 | 960 | 3,000 |
| 1995/12/20 | 958 | 959 | 958 | 959 | 5,000 |
| 1995/12/18 | 959 | 959 | 959 | 959 | 1,000 |
| 1995/12/14 | 930 | 950 | 930 | 950 | 3,000 |
| 1995/12/13 | 901 | 901 | 901 | 901 | 2,000 |
| 1995/12/12 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/12/08 | 895 | 895 | 895 | 895 | 3,000 |
| 1995/12/07 | 895 | 895 | 895 | 895 | 3,000 |
| 1995/12/06 | 870 | 880 | 864 | 864 | 10,000 |
| 1995/12/05 | 864 | 864 | 864 | 864 | 2,000 |
| 1995/12/04 | 864 | 864 | 864 | 864 | 1,000 |
| 1995/11/27 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/11/21 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/11/16 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/11/14 | 790 | 790 | 780 | 780 | 4,000 |
| 1995/11/13 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/11/10 | 800 | 800 | 800 | 800 | 1,000 |
| 1995/11/09 | 800 | 800 | 800 | 800 | 2,000 |
| 1995/11/06 | 820 | 820 | 820 | 820 | 2,000 |
| 1995/11/02 | 870 | 870 | 840 | 840 | 5,000 |
| 1995/11/01 | 870 | 870 | 850 | 850 | 2,000 |
| 1995/10/31 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/10/30 | 870 | 870 | 860 | 860 | 3,000 |
| 1995/10/27 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/10/26 | 870 | 870 | 860 | 860 | 6,000 |
| 1995/10/25 | 870 | 870 | 870 | 870 | 6,000 |
| 1995/10/23 | 870 | 870 | 870 | 870 | 2,000 |
| 1995/10/18 | 870 | 870 | 870 | 870 | 6,000 |
| 1995/10/13 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/10/05 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/10/03 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/10/02 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/09/29 | 871 | 871 | 871 | 871 | 1,000 |
| 1995/09/21 | 875 | 875 | 875 | 875 | 1,000 |
| 1995/09/20 | 870 | 875 | 870 | 875 | 6,000 |
| 1995/09/19 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/09/18 | 870 | 870 | 870 | 870 | 5,000 |
| 1995/09/14 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/09/12 | 870 | 870 | 870 | 870 | 6,000 |
| 1995/09/11 | 910 | 910 | 870 | 870 | 6,000 |
| 1995/09/08 | 870 | 870 | 870 | 870 | 3,000 |
| 1995/09/07 | 870 | 883 | 870 | 883 | 12,000 |
| 1995/09/05 | 900 | 900 | 900 | 900 | 1,000 |
| 1995/08/30 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/08/29 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/08/25 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/08/21 | 940 | 940 | 930 | 940 | 4,000 |
| 1995/08/18 | 940 | 940 | 940 | 940 | 3,000 |
| 1995/08/17 | 930 | 940 | 930 | 940 | 3,000 |
| 1995/08/15 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/08/14 | 910 | 910 | 910 | 910 | 1,000 |
| 1995/08/11 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/08/10 | 860 | 860 | 860 | 860 | 2,000 |
| 1995/08/09 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/08/08 | 870 | 870 | 870 | 870 | 1,000 |
| 1995/08/07 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/08/04 | 860 | 860 | 860 | 860 | 1,000 |
| 1995/08/03 | 860 | 860 | 860 | 860 | 4,000 |
| 1995/08/02 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/08/01 | 920 | 920 | 920 | 920 | 2,000 |
| 1995/07/31 | 929 | 929 | 929 | 929 | 1,000 |
| 1995/07/28 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/27 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/07/26 | 920 | 920 | 920 | 920 | 1,000 |
| 1995/07/25 | 915 | 915 | 915 | 915 | 1,000 |
| 1995/07/21 | 930 | 930 | 920 | 920 | 3,000 |
| 1995/07/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/07/19 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/07/14 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/13 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/11 | 930 | 930 | 930 | 930 | 3,000 |
| 1995/07/06 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/05 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/07/04 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/28 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/23 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/22 | 930 | 930 | 930 | 930 | 4,000 |
| 1995/06/21 | 930 | 930 | 930 | 930 | 5,000 |
| 1995/06/20 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/16 | 932 | 932 | 932 | 932 | 1,000 |
| 1995/06/14 | 930 | 930 | 930 | 930 | 4,000 |
| 1995/06/13 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/06/12 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/09 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/06/07 | 930 | 930 | 930 | 930 | 2,000 |
| 1995/05/30 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/05/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/05/22 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/05/17 | 940 | 940 | 940 | 940 | 1,000 |
| 1995/05/16 | 970 | 970 | 970 | 970 | 3,000 |
| 1995/05/10 | 970 | 970 | 970 | 970 | 1,000 |
| 1995/05/02 | 950 | 990 | 950 | 985 | 3,000 |
| 1995/05/01 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/04/27 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/04/26 | 930 | 930 | 930 | 930 | 1,000 |
| 1995/04/25 | 950 | 950 | 930 | 930 | 2,000 |
| 1995/04/20 | 980 | 980 | 980 | 980 | 1,000 |
| 1995/04/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1995/04/13 | 999 | 999 | 999 | 999 | 1,000 |
| 1995/04/07 | 965 | 1,000 | 965 | 1,000 | 2,000 |
| 1995/04/05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1995/03/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1995/03/27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1995/03/23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/03/22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/03/20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/03/17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1995/03/16 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 |
| 1995/03/14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1995/03/13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1995/03/10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1995/03/09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1995/03/07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1995/03/03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1995/02/22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 |
| 1995/02/20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/02/17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/02/16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1995/02/15 | 1,160 | 1,160 | 1,160 | 1,160 | 36,000 |
| 1995/02/14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/02/10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1995/02/09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/02/07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/02/02 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 |
| 1995/02/01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 |
| 1995/01/31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 |
| 1995/01/30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 |
| 1995/01/27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 |
| 1995/01/26 | 1,200 | 1,250 | 1,200 | 1,240 | 7,000 |
| 1995/01/20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/01/18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 |
| 1995/01/13 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |
| 1995/01/12 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 |
| 1995/01/11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1995/01/10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/01/09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 |
| 1995/01/06 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 |
| 1995/01/05 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 |