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 |
---|---|---|---|---|---|
2000/12/28 | 285 | 295 | 285 | 290 | 17,000 |
2000/12/26 | 290 | 290 | 290 | 290 | 2,000 |
2000/12/22 | 295 | 295 | 295 | 295 | 1,000 |
2000/12/21 | 295 | 295 | 295 | 295 | 1,000 |
2000/12/20 | 295 | 300 | 290 | 290 | 31,000 |
2000/12/19 | 305 | 305 | 305 | 305 | 1,000 |
2000/12/18 | 300 | 300 | 300 | 300 | 5,000 |
2000/12/15 | 300 | 300 | 300 | 300 | 8,000 |
2000/12/13 | 295 | 305 | 295 | 305 | 3,000 |
2000/12/12 | 280 | 290 | 280 | 290 | 4,000 |
2000/12/11 | 282 | 282 | 280 | 280 | 2,000 |
2000/12/08 | 275 | 280 | 275 | 280 | 10,000 |
2000/12/06 | 280 | 280 | 280 | 280 | 2,000 |
2000/12/05 | 275 | 275 | 270 | 275 | 7,000 |
2000/12/04 | 280 | 280 | 275 | 275 | 4,000 |
2000/12/01 | 285 | 285 | 270 | 275 | 5,000 |
2000/11/29 | 290 | 290 | 290 | 290 | 2,000 |
2000/11/28 | 300 | 300 | 300 | 300 | 2,000 |
2000/11/27 | 300 | 300 | 300 | 300 | 1,000 |
2000/11/22 | 295 | 300 | 295 | 300 | 5,000 |
2000/11/21 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/20 | 310 | 310 | 300 | 300 | 5,000 |
2000/11/17 | 310 | 310 | 310 | 310 | 1,000 |
2000/11/13 | 275 | 290 | 275 | 290 | 9,000 |
2000/11/09 | 260 | 270 | 260 | 270 | 6,000 |
2000/11/08 | 295 | 295 | 250 | 250 | 24,000 |
2000/11/07 | 305 | 305 | 296 | 296 | 8,000 |
2000/11/02 | 325 | 330 | 315 | 320 | 7,000 |
2000/11/01 | 330 | 330 | 330 | 330 | 2,000 |
2000/10/30 | 340 | 340 | 340 | 340 | 1,000 |
2000/10/27 | 340 | 340 | 335 | 335 | 2,000 |
2000/10/25 | 330 | 335 | 330 | 335 | 4,000 |
2000/10/24 | 335 | 340 | 335 | 340 | 3,000 |
2000/10/16 | 335 | 335 | 335 | 335 | 7,000 |
2000/10/13 | 335 | 335 | 335 | 335 | 1,000 |
2000/10/12 | 335 | 335 | 335 | 335 | 2,000 |
2000/10/11 | 335 | 335 | 335 | 335 | 1,000 |
2000/10/10 | 335 | 335 | 335 | 335 | 1,000 |
2000/10/06 | 330 | 335 | 330 | 335 | 7,000 |
2000/10/05 | 330 | 335 | 330 | 335 | 13,000 |
2000/10/03 | 325 | 330 | 325 | 330 | 5,000 |
2000/09/28 | 330 | 330 | 330 | 330 | 1,000 |
2000/09/26 | 340 | 340 | 340 | 340 | 1,000 |
2000/09/22 | 325 | 335 | 325 | 335 | 4,000 |
2000/09/21 | 340 | 340 | 335 | 335 | 2,000 |
2000/09/20 | 340 | 340 | 330 | 340 | 13,000 |
2000/09/19 | 342 | 342 | 335 | 335 | 9,000 |
2000/09/14 | 345 | 345 | 340 | 340 | 2,000 |
2000/09/13 | 340 | 345 | 340 | 345 | 3,000 |
2000/09/12 | 345 | 350 | 345 | 345 | 12,000 |
2000/09/08 | 350 | 355 | 350 | 350 | 4,000 |
2000/09/05 | 345 | 345 | 345 | 345 | 1,000 |
2000/09/04 | 345 | 345 | 345 | 345 | 1,000 |
2000/09/01 | 355 | 355 | 345 | 345 | 74,000 |
2000/08/25 | 345 | 350 | 345 | 350 | 2,000 |
2000/08/22 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/21 | 360 | 360 | 350 | 350 | 2,000 |
2000/08/18 | 360 | 360 | 355 | 355 | 3,000 |
2000/08/17 | 350 | 350 | 350 | 350 | 1,000 |
2000/08/16 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/11 | 360 | 360 | 360 | 360 | 1,000 |
2000/08/10 | 355 | 360 | 350 | 350 | 4,000 |
2000/08/08 | 355 | 360 | 355 | 360 | 24,000 |
2000/08/07 | 345 | 355 | 345 | 355 | 3,000 |
2000/08/04 | 345 | 350 | 340 | 345 | 5,000 |
2000/08/03 | 365 | 365 | 360 | 360 | 7,000 |
2000/08/02 | 365 | 365 | 360 | 360 | 4,000 |
2000/08/01 | 360 | 365 | 360 | 365 | 36,000 |
2000/07/31 | 360 | 360 | 360 | 360 | 34,000 |
2000/07/28 | 360 | 365 | 360 | 360 | 4,000 |
2000/07/27 | 365 | 365 | 360 | 360 | 8,000 |
2000/07/26 | 375 | 375 | 360 | 365 | 7,000 |
2000/07/25 | 390 | 390 | 390 | 390 | 5,000 |
2000/07/24 | 425 | 425 | 410 | 410 | 7,000 |
2000/07/21 | 430 | 435 | 420 | 420 | 5,000 |
2000/07/19 | 425 | 435 | 425 | 435 | 3,000 |
2000/07/17 | 440 | 440 | 440 | 440 | 6,000 |
2000/07/13 | 455 | 455 | 450 | 450 | 3,000 |
2000/07/12 | 450 | 450 | 440 | 445 | 8,000 |
2000/07/11 | 445 | 460 | 445 | 450 | 17,000 |
2000/07/10 | 455 | 455 | 450 | 450 | 6,000 |
2000/07/07 | 455 | 455 | 455 | 455 | 2,000 |
2000/07/06 | 460 | 460 | 450 | 450 | 5,000 |
2000/07/05 | 455 | 455 | 450 | 450 | 10,000 |
2000/07/04 | 440 | 450 | 440 | 450 | 9,000 |
2000/07/03 | 450 | 460 | 450 | 460 | 5,000 |
2000/06/30 | 465 | 465 | 460 | 460 | 13,000 |
2000/06/29 | 470 | 470 | 460 | 460 | 14,000 |
2000/06/28 | 470 | 470 | 460 | 460 | 5,000 |
2000/06/27 | 465 | 470 | 460 | 470 | 11,000 |
2000/06/26 | 450 | 465 | 450 | 460 | 7,000 |
2000/06/23 | 450 | 465 | 450 | 450 | 14,000 |
2000/06/22 | 435 | 450 | 435 | 450 | 3,000 |
2000/06/21 | 445 | 450 | 435 | 435 | 23,000 |
2000/06/20 | 430 | 445 | 430 | 440 | 16,000 |
2000/06/19 | 430 | 440 | 430 | 430 | 14,000 |
2000/06/16 | 450 | 450 | 440 | 440 | 3,000 |
2000/06/15 | 465 | 470 | 455 | 455 | 15,000 |
2000/06/14 | 450 | 480 | 450 | 475 | 19,000 |
2000/06/13 | 365 | 490 | 365 | 435 | 43,000 |
2000/06/12 | 355 | 360 | 355 | 360 | 2,000 |
2000/06/08 | 355 | 360 | 355 | 360 | 7,000 |
2000/06/07 | 375 | 375 | 355 | 355 | 6,000 |
2000/06/06 | 370 | 370 | 360 | 360 | 3,000 |
2000/06/05 | 365 | 370 | 365 | 370 | 4,000 |
2000/06/02 | 360 | 360 | 360 | 360 | 2,000 |
2000/06/01 | 360 | 380 | 360 | 380 | 2,000 |
2000/05/31 | 385 | 400 | 370 | 370 | 14,000 |
2000/05/30 | 380 | 380 | 360 | 360 | 6,000 |
2000/05/29 | 355 | 380 | 350 | 370 | 21,000 |
2000/05/26 | 330 | 330 | 330 | 330 | 1,000 |
2000/05/25 | 320 | 320 | 320 | 320 | 2,000 |
2000/05/24 | 315 | 320 | 315 | 320 | 16,000 |
2000/05/23 | 325 | 325 | 320 | 320 | 19,000 |
2000/05/22 | 320 | 325 | 320 | 320 | 6,000 |
2000/05/19 | 320 | 325 | 310 | 320 | 21,000 |
2000/05/18 | 325 | 325 | 320 | 325 | 17,000 |
2000/05/17 | 330 | 330 | 330 | 330 | 2,000 |
2000/05/15 | 320 | 320 | 320 | 320 | 1,000 |
2000/05/12 | 330 | 335 | 325 | 325 | 7,000 |
2000/05/10 | 340 | 345 | 330 | 330 | 7,000 |
2000/05/09 | 340 | 345 | 330 | 330 | 11,000 |
2000/05/08 | 345 | 345 | 345 | 345 | 1,000 |
2000/05/02 | 330 | 335 | 330 | 335 | 14,000 |
2000/05/01 | 300 | 320 | 300 | 320 | 16,000 |
2000/04/28 | 310 | 310 | 300 | 310 | 5,000 |
2000/04/27 | 285 | 285 | 285 | 285 | 3,000 |
2000/04/26 | 285 | 285 | 285 | 285 | 4,000 |
2000/04/25 | 270 | 275 | 270 | 275 | 14,000 |
2000/04/24 | 265 | 270 | 265 | 270 | 6,000 |
2000/04/21 | 270 | 270 | 270 | 270 | 2,000 |
2000/04/20 | 265 | 270 | 265 | 270 | 20,000 |
2000/04/19 | 268 | 275 | 265 | 265 | 12,000 |
2000/04/18 | 275 | 275 | 268 | 275 | 8,000 |
2000/04/17 | 290 | 290 | 270 | 270 | 13,000 |
2000/04/14 | 280 | 290 | 280 | 290 | 16,000 |
2000/04/12 | 275 | 280 | 275 | 280 | 7,000 |
2000/04/11 | 275 | 275 | 270 | 275 | 6,000 |
2000/04/10 | 265 | 265 | 252 | 265 | 7,000 |
2000/04/07 | 270 | 275 | 255 | 265 | 34,000 |
2000/04/06 | 270 | 275 | 270 | 275 | 14,000 |
2000/04/05 | 270 | 275 | 265 | 275 | 13,000 |
2000/04/04 | 270 | 270 | 268 | 270 | 22,000 |
2000/04/03 | 275 | 275 | 270 | 270 | 5,000 |
2000/03/31 | 275 | 280 | 270 | 280 | 11,000 |
2000/03/30 | 300 | 300 | 270 | 270 | 31,000 |
2000/03/29 | 295 | 300 | 295 | 295 | 7,000 |
2000/03/28 | 315 | 315 | 305 | 305 | 3,000 |
2000/03/27 | 300 | 315 | 300 | 310 | 54,000 |
2000/03/24 | 350 | 350 | 290 | 305 | 16,000 |
2000/03/23 | 365 | 380 | 345 | 350 | 38,000 |
2000/03/22 | 365 | 385 | 340 | 370 | 165,000 |
2000/03/21 | 235 | 340 | 230 | 340 | 149,000 |
2000/03/17 | 225 | 235 | 215 | 230 | 167,000 |
2000/03/16 | 240 | 240 | 210 | 210 | 96,000 |
2000/03/15 | 250 | 250 | 240 | 240 | 15,000 |
2000/03/14 | 285 | 285 | 250 | 250 | 43,000 |
2000/03/13 | 280 | 280 | 270 | 270 | 10,000 |
2000/03/10 | 285 | 285 | 270 | 270 | 38,000 |
2000/03/09 | 290 | 290 | 285 | 285 | 21,000 |
2000/03/08 | 295 | 300 | 290 | 290 | 22,000 |
2000/03/06 | 300 | 300 | 290 | 290 | 14,000 |
2000/03/03 | 310 | 310 | 295 | 305 | 6,000 |
2000/03/02 | 310 | 310 | 300 | 310 | 13,000 |
2000/02/29 | 330 | 335 | 325 | 335 | 29,000 |
2000/02/28 | 325 | 325 | 325 | 325 | 4,000 |
2000/02/25 | 330 | 330 | 330 | 330 | 4,000 |
2000/02/24 | 355 | 355 | 340 | 340 | 14,000 |
2000/02/21 | 360 | 360 | 360 | 360 | 2,000 |
2000/02/18 | 380 | 385 | 370 | 370 | 45,000 |
2000/02/16 | 375 | 375 | 375 | 375 | 4,000 |
2000/02/14 | 375 | 380 | 375 | 380 | 5,000 |
2000/02/10 | 380 | 380 | 380 | 380 | 2,000 |
2000/02/08 | 380 | 385 | 380 | 385 | 2,000 |
2000/02/07 | 375 | 380 | 375 | 380 | 4,000 |
2000/02/03 | 375 | 375 | 375 | 375 | 1,000 |
2000/02/02 | 380 | 380 | 380 | 380 | 1,000 |
2000/01/31 | 375 | 375 | 370 | 375 | 8,000 |
2000/01/28 | 375 | 375 | 375 | 375 | 1,000 |
2000/01/27 | 375 | 375 | 370 | 375 | 16,000 |
2000/01/26 | 370 | 375 | 370 | 375 | 4,000 |
2000/01/25 | 335 | 335 | 335 | 335 | 5,000 |
2000/01/24 | 320 | 335 | 320 | 335 | 6,000 |
2000/01/21 | 305 | 310 | 305 | 310 | 4,000 |
2000/01/20 | 305 | 305 | 300 | 305 | 5,000 |
2000/01/19 | 290 | 295 | 290 | 295 | 21,000 |
2000/01/18 | 290 | 295 | 290 | 295 | 21,000 |
2000/01/17 | 285 | 295 | 285 | 285 | 15,000 |
2000/01/14 | 285 | 285 | 285 | 285 | 1,000 |
2000/01/13 | 285 | 290 | 285 | 285 | 23,000 |
2000/01/11 | 295 | 295 | 295 | 295 | 3,000 |
2000/01/07 | 300 | 300 | 300 | 300 | 1,000 |
2000/01/06 | 300 | 300 | 300 | 300 | 2,000 |
2000/01/05 | 300 | 300 | 300 | 300 | 1,000 |