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 |
|---|---|---|---|---|---|
| 2001/12/28 | 250 | 270 | 250 | 270 | 12,000 |
| 2001/12/26 | 250 | 250 | 241 | 247 | 14,000 |
| 2001/12/25 | 265 | 265 | 265 | 265 | 186,000 |
| 2001/12/21 | 265 | 265 | 265 | 265 | 1,000 |
| 2001/12/20 | 260 | 280 | 260 | 270 | 32,000 |
| 2001/12/18 | 255 | 260 | 250 | 260 | 11,000 |
| 2001/12/17 | 255 | 275 | 255 | 270 | 18,000 |
| 2001/12/14 | 265 | 265 | 265 | 265 | 5,000 |
| 2001/12/13 | 265 | 266 | 265 | 265 | 4,000 |
| 2001/12/12 | 265 | 265 | 265 | 265 | 10,000 |
| 2001/12/10 | 270 | 275 | 260 | 275 | 11,000 |
| 2001/12/07 | 270 | 270 | 260 | 260 | 4,000 |
| 2001/12/05 | 266 | 280 | 266 | 275 | 18,000 |
| 2001/12/03 | 265 | 269 | 260 | 269 | 5,000 |
| 2001/11/30 | 270 | 270 | 255 | 265 | 10,000 |
| 2001/11/29 | 265 | 270 | 260 | 265 | 20,000 |
| 2001/11/28 | 260 | 270 | 260 | 270 | 18,000 |
| 2001/11/27 | 260 | 265 | 260 | 260 | 7,000 |
| 2001/11/26 | 270 | 275 | 260 | 260 | 21,000 |
| 2001/11/22 | 265 | 275 | 265 | 275 | 3,000 |
| 2001/11/21 | 270 | 270 | 270 | 270 | 1,000 |
| 2001/11/20 | 275 | 275 | 265 | 270 | 21,000 |
| 2001/11/19 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/11/16 | 270 | 275 | 270 | 275 | 32,000 |
| 2001/11/14 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/11/13 | 270 | 270 | 270 | 270 | 2,000 |
| 2001/11/12 | 270 | 275 | 265 | 270 | 6,000 |
| 2001/11/09 | 275 | 275 | 270 | 270 | 4,000 |
| 2001/11/08 | 270 | 270 | 260 | 270 | 14,000 |
| 2001/11/07 | 257 | 275 | 255 | 270 | 30,000 |
| 2001/11/06 | 255 | 260 | 255 | 259 | 4,000 |
| 2001/11/05 | 253 | 265 | 253 | 260 | 21,000 |
| 2001/11/01 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/31 | 255 | 255 | 255 | 255 | 1,000 |
| 2001/10/30 | 252 | 252 | 250 | 250 | 4,000 |
| 2001/10/29 | 250 | 255 | 245 | 250 | 99,000 |
| 2001/10/26 | 250 | 250 | 250 | 250 | 1,000 |
| 2001/10/25 | 250 | 250 | 250 | 250 | 5,000 |
| 2001/10/24 | 240 | 250 | 240 | 250 | 7,000 |
| 2001/10/23 | 230 | 248 | 230 | 240 | 18,000 |
| 2001/10/22 | 235 | 245 | 235 | 245 | 3,000 |
| 2001/10/19 | 236 | 245 | 236 | 245 | 5,000 |
| 2001/10/17 | 235 | 240 | 235 | 240 | 11,000 |
| 2001/10/15 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/10/11 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/10/09 | 245 | 245 | 240 | 245 | 3,000 |
| 2001/10/05 | 245 | 245 | 245 | 245 | 1,000 |
| 2001/10/04 | 245 | 245 | 245 | 245 | 2,000 |
| 2001/09/21 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/09/17 | 250 | 250 | 245 | 250 | 7,000 |
| 2001/09/14 | 250 | 260 | 250 | 260 | 7,000 |
| 2001/09/13 | 240 | 240 | 240 | 240 | 3,000 |
| 2001/09/12 | 235 | 235 | 235 | 235 | 3,000 |
| 2001/09/11 | 249 | 249 | 235 | 235 | 3,000 |
| 2001/09/10 | 240 | 250 | 240 | 250 | 5,000 |
| 2001/09/07 | 245 | 245 | 245 | 245 | 5,000 |
| 2001/09/06 | 230 | 240 | 230 | 240 | 5,000 |
| 2001/09/05 | 230 | 240 | 225 | 240 | 15,000 |
| 2001/09/04 | 230 | 230 | 230 | 230 | 3,000 |
| 2001/09/03 | 230 | 235 | 220 | 225 | 28,000 |
| 2001/08/31 | 235 | 241 | 235 | 240 | 3,000 |
| 2001/08/30 | 230 | 241 | 230 | 241 | 16,000 |
| 2001/08/29 | 242 | 245 | 230 | 235 | 58,000 |
| 2001/08/28 | 240 | 245 | 240 | 245 | 2,000 |
| 2001/08/27 | 240 | 242 | 240 | 240 | 9,000 |
| 2001/08/24 | 240 | 242 | 240 | 242 | 3,000 |
| 2001/08/23 | 240 | 244 | 240 | 240 | 6,000 |
| 2001/08/22 | 240 | 245 | 236 | 240 | 18,000 |
| 2001/08/21 | 255 | 260 | 245 | 245 | 17,000 |
| 2001/08/20 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/08/17 | 260 | 260 | 255 | 260 | 15,000 |
| 2001/08/16 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/08/15 | 255 | 260 | 255 | 260 | 5,000 |
| 2001/08/13 | 255 | 260 | 250 | 255 | 8,000 |
| 2001/08/10 | 260 | 265 | 260 | 260 | 6,000 |
| 2001/08/07 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/08/01 | 265 | 265 | 255 | 255 | 3,000 |
| 2001/07/31 | 255 | 265 | 255 | 265 | 7,000 |
| 2001/07/30 | 250 | 255 | 250 | 255 | 3,000 |
| 2001/07/27 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/07/26 | 245 | 250 | 245 | 250 | 6,000 |
| 2001/07/23 | 250 | 250 | 250 | 250 | 3,000 |
| 2001/07/19 | 245 | 249 | 245 | 245 | 4,000 |
| 2001/07/18 | 249 | 249 | 249 | 249 | 3,000 |
| 2001/07/17 | 250 | 250 | 245 | 245 | 4,000 |
| 2001/07/16 | 245 | 250 | 245 | 250 | 23,000 |
| 2001/07/13 | 245 | 245 | 245 | 245 | 4,000 |
| 2001/07/12 | 252 | 252 | 245 | 245 | 3,000 |
| 2001/07/11 | 245 | 252 | 245 | 252 | 3,000 |
| 2001/07/10 | 250 | 260 | 250 | 250 | 11,000 |
| 2001/07/09 | 255 | 255 | 255 | 255 | 2,000 |
| 2001/07/06 | 255 | 255 | 255 | 255 | 3,000 |
| 2001/07/05 | 260 | 264 | 255 | 255 | 23,000 |
| 2001/07/04 | 260 | 268 | 260 | 261 | 28,000 |
| 2001/07/03 | 255 | 265 | 255 | 265 | 6,000 |
| 2001/07/02 | 257 | 258 | 255 | 258 | 19,000 |
| 2001/06/29 | 240 | 260 | 238 | 255 | 47,000 |
| 2001/06/28 | 232 | 239 | 232 | 239 | 7,000 |
| 2001/06/27 | 237 | 240 | 232 | 232 | 33,000 |
| 2001/06/26 | 240 | 240 | 238 | 240 | 14,000 |
| 2001/06/25 | 238 | 240 | 238 | 238 | 6,000 |
| 2001/06/22 | 237 | 240 | 237 | 240 | 10,000 |
| 2001/06/21 | 235 | 240 | 235 | 240 | 24,000 |
| 2001/06/20 | 235 | 236 | 233 | 236 | 19,000 |
| 2001/06/19 | 240 | 245 | 240 | 240 | 16,000 |
| 2001/06/18 | 245 | 245 | 240 | 245 | 10,000 |
| 2001/06/15 | 245 | 250 | 243 | 245 | 11,000 |
| 2001/06/14 | 245 | 245 | 240 | 245 | 13,000 |
| 2001/06/13 | 235 | 245 | 235 | 245 | 10,000 |
| 2001/06/12 | 240 | 240 | 240 | 240 | 4,000 |
| 2001/06/11 | 240 | 240 | 235 | 240 | 21,000 |
| 2001/06/08 | 236 | 245 | 235 | 235 | 15,000 |
| 2001/06/07 | 240 | 249 | 236 | 236 | 24,000 |
| 2001/06/06 | 255 | 262 | 248 | 248 | 22,000 |
| 2001/06/05 | 250 | 254 | 250 | 250 | 14,000 |
| 2001/06/04 | 245 | 254 | 245 | 245 | 5,000 |
| 2001/06/01 | 230 | 235 | 230 | 230 | 14,000 |
| 2001/05/31 | 230 | 230 | 220 | 225 | 13,000 |
| 2001/05/30 | 230 | 230 | 220 | 225 | 35,000 |
| 2001/05/29 | 245 | 250 | 235 | 235 | 44,000 |
| 2001/05/28 | 256 | 262 | 225 | 245 | 48,000 |
| 2001/05/25 | 259 | 264 | 256 | 260 | 13,000 |
| 2001/05/24 | 260 | 260 | 257 | 257 | 5,000 |
| 2001/05/23 | 260 | 260 | 260 | 260 | 1,000 |
| 2001/05/22 | 260 | 260 | 258 | 260 | 3,000 |
| 2001/05/21 | 257 | 264 | 257 | 260 | 4,000 |
| 2001/05/18 | 257 | 262 | 257 | 262 | 4,000 |
| 2001/05/17 | 261 | 261 | 258 | 260 | 7,000 |
| 2001/05/16 | 272 | 272 | 261 | 261 | 28,000 |
| 2001/05/15 | 280 | 280 | 272 | 272 | 4,000 |
| 2001/05/14 | 271 | 275 | 271 | 275 | 7,000 |
| 2001/05/11 | 275 | 275 | 270 | 275 | 5,000 |
| 2001/05/10 | 255 | 275 | 255 | 270 | 9,000 |
| 2001/05/09 | 260 | 260 | 255 | 260 | 3,000 |
| 2001/05/08 | 260 | 260 | 251 | 255 | 3,000 |
| 2001/05/02 | 251 | 255 | 251 | 255 | 8,000 |
| 2001/05/01 | 254 | 255 | 250 | 250 | 3,000 |
| 2001/04/27 | 245 | 250 | 245 | 250 | 6,000 |
| 2001/04/26 | 240 | 250 | 240 | 248 | 60,000 |
| 2001/04/25 | 241 | 250 | 241 | 241 | 26,000 |
| 2001/04/24 | 246 | 253 | 246 | 253 | 3,000 |
| 2001/04/23 | 255 | 260 | 245 | 250 | 11,000 |
| 2001/04/20 | 260 | 260 | 260 | 260 | 2,000 |
| 2001/04/19 | 259 | 260 | 255 | 260 | 10,000 |
| 2001/04/17 | 252 | 252 | 250 | 250 | 4,000 |
| 2001/04/16 | 255 | 255 | 245 | 250 | 10,000 |
| 2001/04/13 | 243 | 250 | 243 | 250 | 7,000 |
| 2001/04/12 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/04/11 | 242 | 242 | 242 | 242 | 1,000 |
| 2001/04/09 | 240 | 240 | 240 | 240 | 1,000 |
| 2001/04/06 | 240 | 243 | 240 | 240 | 31,000 |
| 2001/04/05 | 218 | 238 | 215 | 235 | 44,000 |
| 2001/04/04 | 218 | 218 | 208 | 216 | 126,000 |
| 2001/04/03 | 225 | 225 | 215 | 218 | 42,000 |
| 2001/04/02 | 235 | 235 | 225 | 225 | 8,000 |
| 2001/03/30 | 225 | 230 | 225 | 230 | 15,000 |
| 2001/03/29 | 225 | 225 | 225 | 225 | 2,000 |
| 2001/03/28 | 220 | 220 | 220 | 220 | 1,000 |
| 2001/03/27 | 230 | 230 | 220 | 220 | 7,000 |
| 2001/03/26 | 225 | 235 | 225 | 230 | 6,000 |
| 2001/03/23 | 225 | 225 | 215 | 225 | 8,000 |
| 2001/03/22 | 220 | 229 | 220 | 222 | 8,000 |
| 2001/03/21 | 225 | 230 | 220 | 220 | 28,000 |
| 2001/03/19 | 230 | 235 | 230 | 230 | 33,000 |
| 2001/03/16 | 235 | 235 | 235 | 235 | 9,000 |
| 2001/03/15 | 230 | 235 | 225 | 235 | 51,000 |
| 2001/03/14 | 240 | 250 | 215 | 220 | 65,000 |
| 2001/03/13 | 265 | 265 | 230 | 240 | 33,000 |
| 2001/03/12 | 275 | 280 | 275 | 280 | 5,000 |
| 2001/03/09 | 280 | 285 | 280 | 280 | 7,000 |
| 2001/03/08 | 285 | 285 | 280 | 280 | 3,000 |
| 2001/03/07 | 285 | 285 | 270 | 275 | 5,000 |
| 2001/03/06 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/03/05 | 285 | 285 | 285 | 285 | 15,000 |
| 2001/03/02 | 275 | 280 | 275 | 280 | 6,000 |
| 2001/03/01 | 285 | 285 | 280 | 280 | 17,000 |
| 2001/02/28 | 270 | 290 | 270 | 285 | 15,000 |
| 2001/02/27 | 280 | 280 | 270 | 280 | 6,000 |
| 2001/02/26 | 275 | 280 | 270 | 280 | 8,000 |
| 2001/02/23 | 280 | 280 | 280 | 280 | 3,000 |
| 2001/02/22 | 285 | 285 | 282 | 285 | 3,000 |
| 2001/02/21 | 285 | 285 | 285 | 285 | 6,000 |
| 2001/02/20 | 285 | 290 | 285 | 285 | 14,000 |
| 2001/02/19 | 290 | 290 | 290 | 290 | 2,000 |
| 2001/02/16 | 290 | 300 | 290 | 290 | 4,000 |
| 2001/02/13 | 290 | 300 | 290 | 290 | 4,000 |
| 2001/02/08 | 295 | 300 | 290 | 290 | 18,000 |
| 2001/02/06 | 300 | 302 | 300 | 302 | 2,000 |
| 2001/02/02 | 295 | 310 | 295 | 295 | 4,000 |
| 2001/01/31 | 310 | 310 | 295 | 295 | 2,000 |
| 2001/01/29 | 300 | 310 | 290 | 300 | 6,000 |
| 2001/01/26 | 290 | 300 | 290 | 300 | 2,000 |
| 2001/01/25 | 295 | 295 | 290 | 290 | 4,000 |
| 2001/01/22 | 290 | 290 | 290 | 290 | 1,000 |
| 2001/01/19 | 286 | 286 | 286 | 286 | 2,000 |
| 2001/01/15 | 285 | 285 | 285 | 285 | 1,000 |
| 2001/01/12 | 285 | 286 | 285 | 285 | 6,000 |
| 2001/01/11 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/01/05 | 295 | 295 | 295 | 295 | 1,000 |
| 2001/01/04 | 295 | 295 | 295 | 295 | 1,000 |