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 |
---|---|---|---|---|---|
2004/12/29 | 520 | 520 | 520 | 520 | 1,000 |
2004/12/27 | 528 | 530 | 520 | 520 | 3,000 |
2004/12/24 | 540 | 540 | 540 | 540 | 2,000 |
2004/12/22 | 547 | 547 | 547 | 547 | 3,000 |
2004/12/20 | 550 | 550 | 546 | 546 | 3,000 |
2004/12/17 | 549 | 549 | 547 | 549 | 4,000 |
2004/12/14 | 550 | 553 | 550 | 553 | 11,000 |
2004/12/13 | 550 | 550 | 545 | 546 | 6,000 |
2004/12/08 | 546 | 546 | 545 | 545 | 4,000 |
2004/12/06 | 546 | 546 | 546 | 546 | 1,000 |
2004/12/03 | 546 | 546 | 546 | 546 | 4,000 |
2004/12/02 | 547 | 547 | 547 | 547 | 3,000 |
2004/12/01 | 550 | 550 | 550 | 550 | 2,000 |
2004/11/30 | 550 | 550 | 550 | 550 | 2,000 |
2004/11/29 | 560 | 560 | 560 | 560 | 1,000 |
2004/11/26 | 545 | 555 | 545 | 555 | 4,000 |
2004/11/25 | 550 | 550 | 550 | 550 | 1,000 |
2004/11/24 | 572 | 572 | 570 | 570 | 2,000 |
2004/11/19 | 580 | 580 | 580 | 580 | 1,000 |
2004/11/18 | 585 | 585 | 585 | 585 | 1,000 |
2004/11/17 | 570 | 590 | 570 | 585 | 5,000 |
2004/11/16 | 576 | 576 | 549 | 570 | 13,000 |
2004/11/15 | 655 | 655 | 598 | 598 | 14,000 |
2004/11/12 | 678 | 680 | 655 | 655 | 20,000 |
2004/11/11 | 610 | 690 | 610 | 670 | 71,000 |
2004/11/10 | 614 | 615 | 609 | 609 | 20,000 |
2004/11/09 | 621 | 622 | 610 | 615 | 18,000 |
2004/11/08 | 560 | 624 | 560 | 624 | 15,000 |
2004/10/28 | 535 | 546 | 535 | 546 | 6,000 |
2004/10/27 | 532 | 532 | 530 | 530 | 4,000 |
2004/10/26 | 530 | 530 | 530 | 530 | 2,000 |
2004/10/22 | 520 | 530 | 520 | 530 | 4,000 |
2004/10/21 | 535 | 535 | 520 | 520 | 4,000 |
2004/10/20 | 520 | 520 | 520 | 520 | 1,000 |
2004/10/18 | 506 | 510 | 506 | 510 | 4,000 |
2004/10/15 | 520 | 520 | 520 | 520 | 5,000 |
2004/10/14 | 530 | 531 | 520 | 531 | 7,000 |
2004/10/13 | 545 | 545 | 540 | 540 | 9,000 |
2004/10/12 | 550 | 556 | 550 | 556 | 6,000 |
2004/10/07 | 565 | 565 | 565 | 565 | 1,000 |
2004/10/05 | 565 | 565 | 565 | 565 | 1,000 |
2004/10/01 | 545 | 553 | 545 | 553 | 44,000 |
2004/09/30 | 545 | 545 | 544 | 545 | 4,000 |
2004/09/29 | 543 | 545 | 543 | 545 | 21,000 |
2004/09/28 | 544 | 545 | 540 | 541 | 52,000 |
2004/09/27 | 545 | 545 | 544 | 545 | 7,000 |
2004/09/24 | 545 | 545 | 545 | 545 | 4,000 |
2004/09/22 | 544 | 545 | 544 | 545 | 18,000 |
2004/09/21 | 530 | 550 | 525 | 530 | 9,000 |
2004/09/17 | 520 | 520 | 520 | 520 | 1,000 |
2004/09/16 | 529 | 529 | 528 | 528 | 2,000 |
2004/09/14 | 520 | 528 | 520 | 528 | 3,000 |
2004/09/13 | 520 | 528 | 520 | 528 | 11,000 |
2004/09/10 | 515 | 515 | 515 | 515 | 1,000 |
2004/09/09 | 515 | 515 | 515 | 515 | 1,000 |
2004/09/08 | 520 | 520 | 510 | 510 | 4,000 |
2004/09/07 | 525 | 525 | 525 | 525 | 1,000 |
2004/09/06 | 529 | 529 | 528 | 528 | 2,000 |
2004/09/03 | 528 | 529 | 528 | 528 | 4,000 |
2004/09/02 | 507 | 530 | 507 | 529 | 16,000 |
2004/08/27 | 505 | 505 | 505 | 505 | 1,000 |
2004/08/26 | 507 | 507 | 507 | 507 | 1,000 |
2004/08/25 | 505 | 506 | 504 | 505 | 10,000 |
2004/08/23 | 505 | 505 | 505 | 505 | 1,000 |
2004/08/19 | 510 | 510 | 509 | 510 | 10,000 |
2004/08/18 | 498 | 500 | 498 | 500 | 3,000 |
2004/08/16 | 502 | 502 | 500 | 500 | 2,000 |
2004/08/12 | 505 | 505 | 505 | 505 | 1,000 |
2004/08/11 | 505 | 510 | 505 | 509 | 14,000 |
2004/08/10 | 505 | 505 | 500 | 500 | 6,000 |
2004/08/06 | 505 | 506 | 505 | 505 | 6,000 |
2004/08/05 | 501 | 501 | 500 | 500 | 2,000 |
2004/08/04 | 500 | 501 | 500 | 501 | 2,000 |
2004/08/02 | 499 | 499 | 499 | 499 | 3,000 |
2004/07/30 | 501 | 501 | 499 | 499 | 4,000 |
2004/07/29 | 500 | 501 | 500 | 500 | 6,000 |
2004/07/27 | 500 | 500 | 494 | 495 | 6,000 |
2004/07/26 | 500 | 500 | 496 | 500 | 15,000 |
2004/07/23 | 500 | 505 | 500 | 505 | 5,000 |
2004/07/22 | 505 | 505 | 505 | 505 | 5,000 |
2004/07/21 | 505 | 505 | 505 | 505 | 1,000 |
2004/07/20 | 500 | 500 | 500 | 500 | 1,000 |
2004/07/15 | 504 | 504 | 504 | 504 | 1,000 |
2004/07/14 | 495 | 500 | 495 | 500 | 4,000 |
2004/07/13 | 500 | 505 | 495 | 504 | 24,000 |
2004/07/12 | 505 | 505 | 500 | 500 | 13,000 |
2004/07/08 | 500 | 500 | 500 | 500 | 4,000 |
2004/07/07 | 490 | 491 | 490 | 491 | 2,000 |
2004/07/05 | 500 | 500 | 500 | 500 | 4,000 |
2004/07/02 | 505 | 505 | 499 | 500 | 8,000 |
2004/07/01 | 501 | 502 | 500 | 500 | 9,000 |
2004/06/29 | 504 | 504 | 500 | 500 | 2,000 |
2004/06/28 | 500 | 505 | 485 | 500 | 15,000 |
2004/06/25 | 500 | 505 | 500 | 505 | 2,000 |
2004/06/23 | 505 | 505 | 500 | 500 | 3,000 |
2004/06/21 | 481 | 500 | 481 | 500 | 14,000 |
2004/06/18 | 485 | 485 | 485 | 485 | 2,000 |
2004/06/17 | 484 | 485 | 484 | 485 | 2,000 |
2004/06/15 | 500 | 500 | 490 | 490 | 5,000 |
2004/06/14 | 510 | 510 | 500 | 500 | 12,000 |
2004/06/11 | 500 | 500 | 500 | 500 | 2,000 |
2004/06/10 | 490 | 492 | 480 | 490 | 7,000 |
2004/06/08 | 502 | 502 | 490 | 491 | 8,000 |
2004/06/07 | 500 | 501 | 500 | 501 | 4,000 |
2004/06/04 | 503 | 505 | 503 | 505 | 4,000 |
2004/05/31 | 500 | 519 | 500 | 519 | 4,000 |
2004/05/28 | 500 | 500 | 500 | 500 | 1,000 |
2004/05/25 | 490 | 515 | 490 | 499 | 4,000 |
2004/05/21 | 450 | 470 | 450 | 470 | 6,000 |
2004/05/20 | 470 | 500 | 450 | 460 | 28,000 |
2004/05/19 | 510 | 520 | 510 | 520 | 3,000 |
2004/05/18 | 470 | 470 | 470 | 470 | 4,000 |
2004/05/17 | 550 | 551 | 460 | 470 | 12,000 |
2004/05/13 | 550 | 561 | 550 | 561 | 5,000 |
2004/05/12 | 550 | 561 | 550 | 560 | 3,000 |
2004/05/11 | 580 | 580 | 550 | 550 | 19,000 |
2004/05/10 | 640 | 640 | 625 | 625 | 14,000 |
2004/05/07 | 650 | 650 | 640 | 640 | 6,000 |
2004/05/06 | 650 | 660 | 650 | 660 | 9,000 |
2004/04/28 | 670 | 670 | 645 | 650 | 4,000 |
2004/04/27 | 689 | 689 | 689 | 689 | 1,000 |
2004/04/26 | 690 | 690 | 689 | 689 | 4,000 |
2004/04/23 | 690 | 690 | 690 | 690 | 2,000 |
2004/04/22 | 686 | 686 | 680 | 680 | 3,000 |
2004/04/21 | 680 | 686 | 677 | 686 | 5,000 |
2004/04/20 | 700 | 700 | 686 | 686 | 16,000 |
2004/04/19 | 670 | 710 | 670 | 705 | 48,000 |
2004/04/16 | 645 | 675 | 635 | 670 | 30,000 |
2004/04/15 | 610 | 665 | 610 | 630 | 30,000 |
2004/04/14 | 610 | 616 | 608 | 610 | 15,000 |
2004/04/13 | 595 | 610 | 595 | 605 | 13,000 |
2004/04/12 | 600 | 600 | 600 | 600 | 4,000 |
2004/04/09 | 600 | 605 | 600 | 600 | 6,000 |
2004/04/08 | 595 | 610 | 595 | 600 | 13,000 |
2004/04/07 | 590 | 590 | 590 | 590 | 6,000 |
2004/04/06 | 580 | 585 | 580 | 585 | 4,000 |
2004/04/05 | 585 | 585 | 580 | 580 | 2,000 |
2004/04/02 | 580 | 580 | 580 | 580 | 2,000 |
2004/03/31 | 585 | 585 | 580 | 580 | 2,000 |
2004/03/29 | 580 | 625 | 570 | 580 | 7,000 |
2004/03/26 | 560 | 570 | 560 | 570 | 2,000 |
2004/03/25 | 582 | 582 | 570 | 570 | 2,000 |
2004/03/23 | 580 | 580 | 580 | 580 | 2,000 |
2004/03/19 | 610 | 610 | 590 | 590 | 2,000 |
2004/03/18 | 575 | 600 | 575 | 595 | 6,000 |
2004/03/16 | 551 | 551 | 540 | 550 | 8,000 |
2004/03/15 | 550 | 550 | 540 | 545 | 6,000 |
2004/03/11 | 530 | 550 | 530 | 545 | 9,000 |
2004/03/10 | 540 | 550 | 535 | 540 | 6,000 |
2004/03/08 | 540 | 550 | 530 | 540 | 10,000 |
2004/03/05 | 530 | 530 | 520 | 530 | 6,000 |
2004/03/02 | 520 | 520 | 518 | 518 | 2,000 |
2004/02/27 | 520 | 520 | 520 | 520 | 1,000 |
2004/02/26 | 520 | 520 | 520 | 520 | 2,000 |
2004/02/25 | 520 | 520 | 520 | 520 | 2,000 |
2004/02/24 | 515 | 515 | 490 | 500 | 12,000 |
2004/02/20 | 528 | 529 | 528 | 529 | 8,000 |
2004/02/19 | 529 | 529 | 529 | 529 | 1,000 |
2004/02/17 | 525 | 529 | 525 | 529 | 3,000 |
2004/02/03 | 510 | 515 | 505 | 515 | 10,000 |
2004/01/26 | 500 | 510 | 500 | 510 | 4,000 |
2004/01/23 | 520 | 521 | 520 | 521 | 2,000 |
2004/01/22 | 527 | 527 | 525 | 525 | 2,000 |
2004/01/19 | 530 | 530 | 520 | 520 | 2,000 |
2004/01/16 | 520 | 520 | 500 | 520 | 3,000 |
2004/01/14 | 510 | 510 | 500 | 500 | 4,000 |
2004/01/13 | 500 | 500 | 500 | 500 | 1,000 |
2004/01/09 | 500 | 500 | 500 | 500 | 1,000 |