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 |
|---|---|---|---|---|---|
| 1996/12/27 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/12/20 | 910 | 910 | 910 | 910 | 1,000 |
| 1996/12/19 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/18 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/17 | 920 | 920 | 920 | 920 | 5,000 |
| 1996/12/16 | 940 | 940 | 940 | 940 | 5,000 |
| 1996/12/13 | 940 | 940 | 940 | 940 | 2,000 |
| 1996/12/12 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/12/11 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/12/10 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/12/09 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/06 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/05 | 920 | 920 | 920 | 920 | 7,000 |
| 1996/12/04 | 920 | 920 | 920 | 920 | 1,000 |
| 1996/12/03 | 930 | 930 | 930 | 930 | 1,000 |
| 1996/12/02 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/11/27 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/11/26 | 970 | 970 | 970 | 970 | 3,000 |
| 1996/11/25 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/11/22 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/11/21 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/11/20 | 980 | 985 | 980 | 985 | 2,000 |
| 1996/11/19 | 989 | 989 | 989 | 989 | 1,000 |
| 1996/11/18 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/11/15 | 981 | 990 | 981 | 990 | 3,000 |
| 1996/11/13 | 980 | 981 | 980 | 981 | 2,000 |
| 1996/11/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/11/11 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/11/08 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/11/07 | 940 | 970 | 940 | 970 | 7,000 |
| 1996/11/06 | 930 | 930 | 930 | 930 | 2,000 |
| 1996/11/05 | 945 | 945 | 945 | 945 | 1,000 |
| 1996/11/01 | 955 | 955 | 955 | 955 | 1,000 |
| 1996/10/30 | 940 | 940 | 940 | 940 | 1,000 |
| 1996/10/24 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/10/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/10/18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/10/17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/10/14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/10/11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/10/09 | 995 | 995 | 995 | 995 | 1,000 |
| 1996/10/08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/10/07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/10/04 | 999 | 1,000 | 999 | 1,000 | 5,000 |
| 1996/10/03 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/10/02 | 990 | 990 | 990 | 990 | 2,000 |
| 1996/10/01 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/09/30 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/09/27 | 989 | 989 | 989 | 989 | 3,000 |
| 1996/09/26 | 979 | 989 | 979 | 989 | 5,000 |
| 1996/09/24 | 969 | 969 | 950 | 950 | 2,000 |
| 1996/09/20 | 969 | 969 | 969 | 969 | 1,000 |
| 1996/09/19 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/18 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/09/17 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/09/13 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/09/12 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/09/11 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/09/10 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/09/09 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/09/06 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/09/05 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/09/04 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/09/03 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/09/02 | 999 | 999 | 999 | 999 | 1,000 |
| 1996/08/30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/08/28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/08/26 | 970 | 970 | 970 | 970 | 1,000 |
| 1996/08/23 | 960 | 960 | 950 | 950 | 3,000 |
| 1996/08/22 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/20 | 950 | 950 | 950 | 950 | 1,000 |
| 1996/08/16 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/08/15 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/08/14 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/08/12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/08/09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/08/07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/08/06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/08/01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1996/07/29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 |
| 1996/07/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/07/23 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 |
| 1996/07/22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/07/18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/07/17 | 998 | 998 | 998 | 998 | 1,000 |
| 1996/07/15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/07/12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/07/11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/07/10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/07/03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 |
| 1996/07/02 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/07/01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 |
| 1996/06/28 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 |
| 1996/06/26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/06/24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/06/21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/06/20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/06/06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/06/05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1996/05/31 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 |
| 1996/05/29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/05/28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/05/27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/05/24 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 |
| 1996/05/23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1996/05/22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 |
| 1996/05/21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 |
| 1996/05/20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/05/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1996/05/10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1996/05/09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/05/02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1996/04/30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 |
| 1996/04/26 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 |
| 1996/04/24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 |
| 1996/04/19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1996/04/18 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 |
| 1996/04/16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 |
| 1996/04/12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/04/10 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/08 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/04/04 | 990 | 990 | 990 | 990 | 1,000 |
| 1996/04/02 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/03/29 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/03/28 | 980 | 980 | 970 | 970 | 9,000 |
| 1996/03/27 | 981 | 981 | 970 | 970 | 20,000 |
| 1996/03/25 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/03/15 | 990 | 990 | 980 | 980 | 3,000 |
| 1996/03/11 | 981 | 981 | 981 | 981 | 1,000 |
| 1996/03/05 | 981 | 981 | 980 | 981 | 3,000 |
| 1996/03/04 | 980 | 981 | 980 | 981 | 2,000 |
| 1996/02/29 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/02/28 | 980 | 980 | 980 | 980 | 5,000 |
| 1996/02/27 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/02/26 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/02/23 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/02/19 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 |
| 1996/02/15 | 1,070 | 1,100 | 1,060 | 1,100 | 4,000 |
| 1996/02/14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1996/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 |
| 1996/02/09 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 |
| 1996/02/07 | 1,060 | 1,100 | 1,040 | 1,100 | 5,000 |
| 1996/02/06 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 |
| 1996/02/02 | 1,060 | 1,100 | 1,010 | 1,100 | 10,000 |
| 1996/02/01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 |
| 1996/01/30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1996/01/29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 |
| 1996/01/25 | 940 | 960 | 940 | 960 | 4,000 |
| 1996/01/24 | 960 | 960 | 960 | 960 | 1,000 |
| 1996/01/23 | 960 | 960 | 960 | 960 | 3,000 |
| 1996/01/22 | 960 | 960 | 960 | 960 | 3,000 |
| 1996/01/19 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/01/18 | 980 | 980 | 980 | 980 | 2,000 |
| 1996/01/17 | 1,000 | 1,000 | 990 | 990 | 6,000 |
| 1996/01/16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/01/12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/01/11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/01/10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1996/01/09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1996/01/05 | 980 | 980 | 980 | 980 | 1,000 |
| 1996/01/04 | 960 | 960 | 960 | 960 | 3,000 |