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 |
---|---|---|---|---|---|
2005/12/30 | 1,070 | 1,075 | 1,069 | 1,069 | 4,300 |
2005/12/29 | 1,082 | 1,100 | 1,070 | 1,080 | 6,800 |
2005/12/28 | 1,080 | 1,083 | 1,060 | 1,080 | 10,200 |
2005/12/27 | 1,100 | 1,100 | 1,082 | 1,090 | 2,700 |
2005/12/26 | 1,110 | 1,111 | 1,085 | 1,090 | 7,500 |
2005/12/22 | 1,115 | 1,116 | 1,099 | 1,100 | 8,700 |
2005/12/21 | 1,051 | 1,100 | 1,050 | 1,100 | 22,400 |
2005/12/20 | 1,090 | 1,091 | 1,050 | 1,080 | 12,300 |
2005/12/19 | 1,115 | 1,116 | 1,070 | 1,090 | 13,100 |
2005/12/16 | 1,125 | 1,140 | 1,097 | 1,100 | 18,800 |
2005/12/15 | 1,160 | 1,165 | 1,111 | 1,120 | 18,400 |
2005/12/14 | 1,151 | 1,170 | 1,140 | 1,170 | 6,300 |
2005/12/13 | 1,174 | 1,175 | 1,149 | 1,174 | 8,000 |
2005/12/12 | 1,180 | 1,190 | 1,170 | 1,180 | 4,500 |
2005/12/09 | 1,150 | 1,185 | 1,129 | 1,184 | 10,100 |
2005/12/08 | 1,184 | 1,200 | 1,166 | 1,170 | 5,600 |
2005/12/07 | 1,131 | 1,185 | 1,121 | 1,175 | 7,500 |
2005/12/06 | 1,130 | 1,153 | 1,110 | 1,150 | 12,100 |
2005/12/05 | 1,150 | 1,151 | 1,130 | 1,150 | 10,300 |
2005/12/02 | 1,215 | 1,215 | 1,111 | 1,160 | 13,800 |
2005/12/01 | 1,218 | 1,220 | 1,181 | 1,220 | 19,800 |
2005/11/30 | 1,229 | 1,230 | 1,200 | 1,228 | 11,900 |
2005/11/29 | 1,220 | 1,314 | 1,191 | 1,230 | 58,400 |
2005/11/28 | 1,200 | 1,250 | 1,150 | 1,220 | 43,800 |
2005/11/25 | 1,150 | 1,300 | 1,110 | 1,200 | 56,600 |
2005/11/24 | 1,148 | 1,159 | 1,091 | 1,150 | 30,400 |
2005/11/22 | 1,069 | 1,129 | 1,069 | 1,125 | 33,100 |
2005/11/21 | 1,011 | 1,071 | 1,011 | 1,070 | 17,200 |
2005/11/18 | 1,000 | 1,020 | 996 | 1,020 | 10,100 |
2005/11/17 | 980 | 1,000 | 970 | 1,000 | 10,100 |
2005/11/16 | 990 | 990 | 970 | 985 | 10,000 |
2005/11/15 | 990 | 991 | 970 | 990 | 8,500 |
2005/11/14 | 970 | 984 | 970 | 981 | 8,800 |
2005/11/11 | 966 | 970 | 955 | 970 | 18,100 |
2005/11/10 | 968 | 968 | 964 | 966 | 3,000 |
2005/11/09 | 965 | 969 | 940 | 968 | 7,400 |
2005/11/08 | 967 | 968 | 960 | 967 | 8,300 |
2005/11/07 | 966 | 970 | 952 | 967 | 11,700 |
2005/11/04 | 949 | 968 | 911 | 967 | 52,800 |
2005/11/02 | 953 | 976 | 949 | 968 | 24,300 |
2005/11/01 | 939 | 955 | 939 | 950 | 19,700 |
2005/10/31 | 950 | 950 | 935 | 935 | 12,000 |
2005/10/28 | 964 | 965 | 940 | 944 | 12,000 |
2005/10/27 | 967 | 967 | 965 | 965 | 2,000 |
2005/10/26 | 965 | 980 | 944 | 965 | 20,000 |
2005/10/25 | 938 | 966 | 938 | 965 | 33,000 |
2005/10/24 | 912 | 940 | 911 | 939 | 15,000 |
2005/10/21 | 916 | 916 | 910 | 910 | 6,000 |
2005/10/20 | 915 | 929 | 903 | 916 | 12,000 |
2005/10/19 | 900 | 915 | 900 | 915 | 19,000 |
2005/10/18 | 890 | 900 | 890 | 898 | 18,000 |
2005/10/17 | 886 | 890 | 886 | 890 | 7,000 |
2005/10/14 | 874 | 875 | 874 | 875 | 2,000 |
2005/10/13 | 880 | 881 | 874 | 880 | 6,000 |
2005/10/12 | 875 | 881 | 875 | 881 | 10,000 |
2005/10/11 | 875 | 875 | 875 | 875 | 10,000 |
2005/10/07 | 875 | 875 | 875 | 875 | 6,000 |
2005/10/06 | 870 | 875 | 870 | 875 | 9,000 |
2005/10/05 | 879 | 880 | 879 | 880 | 2,000 |
2005/10/04 | 877 | 877 | 875 | 876 | 4,000 |
2005/10/03 | 874 | 899 | 859 | 892 | 17,000 |
2005/09/30 | 880 | 881 | 875 | 875 | 5,000 |
2005/09/29 | 884 | 884 | 883 | 884 | 8,000 |
2005/09/28 | 884 | 884 | 884 | 884 | 11,000 |
2005/09/27 | 883 | 886 | 883 | 886 | 5,000 |
2005/09/26 | 880 | 886 | 880 | 885 | 6,000 |
2005/09/21 | 900 | 900 | 881 | 882 | 13,000 |
2005/09/20 | 840 | 900 | 840 | 900 | 29,000 |
2005/09/16 | 830 | 840 | 830 | 840 | 21,000 |
2005/09/15 | 830 | 831 | 825 | 830 | 11,000 |
2005/09/14 | 825 | 825 | 825 | 825 | 3,000 |
2005/09/13 | 811 | 830 | 811 | 825 | 28,000 |
2005/09/12 | 805 | 810 | 805 | 810 | 4,000 |
2005/09/09 | 804 | 806 | 803 | 805 | 11,000 |
2005/09/08 | 805 | 805 | 802 | 803 | 4,000 |
2005/09/07 | 811 | 812 | 810 | 810 | 5,000 |
2005/09/06 | 801 | 810 | 791 | 810 | 25,000 |
2005/09/05 | 794 | 845 | 794 | 800 | 39,000 |
2005/09/02 | 795 | 800 | 782 | 794 | 9,000 |
2005/09/01 | 782 | 794 | 782 | 794 | 14,000 |
2005/08/31 | 795 | 795 | 795 | 795 | 1,000 |
2005/08/30 | 800 | 800 | 790 | 800 | 9,000 |
2005/08/29 | 790 | 801 | 790 | 800 | 5,000 |
2005/08/26 | 780 | 791 | 780 | 791 | 11,000 |
2005/08/25 | 790 | 790 | 789 | 790 | 3,000 |
2005/08/24 | 790 | 791 | 788 | 790 | 19,000 |
2005/08/23 | 791 | 791 | 790 | 790 | 5,000 |
2005/08/22 | 791 | 791 | 790 | 790 | 30,000 |
2005/08/19 | 791 | 795 | 790 | 790 | 6,000 |
2005/08/18 | 767 | 781 | 766 | 780 | 10,000 |
2005/08/17 | 782 | 782 | 780 | 780 | 4,000 |
2005/08/16 | 792 | 792 | 790 | 790 | 4,000 |
2005/08/12 | 800 | 801 | 770 | 790 | 12,000 |
2005/08/11 | 770 | 800 | 770 | 790 | 11,000 |
2005/08/10 | 770 | 770 | 770 | 770 | 5,000 |
2005/08/09 | 740 | 761 | 740 | 760 | 5,000 |
2005/08/08 | 732 | 733 | 730 | 730 | 13,000 |
2005/08/05 | 760 | 760 | 730 | 730 | 2,000 |
2005/08/04 | 773 | 780 | 760 | 780 | 9,000 |
2005/08/03 | 765 | 780 | 765 | 780 | 23,000 |
2005/08/02 | 760 | 820 | 760 | 781 | 22,000 |
2005/08/01 | 746 | 750 | 746 | 750 | 7,000 |
2005/07/29 | 715 | 747 | 715 | 747 | 14,000 |
2005/07/28 | 700 | 714 | 700 | 705 | 28,000 |
2005/07/27 | 700 | 700 | 700 | 700 | 2,000 |
2005/07/25 | 700 | 700 | 699 | 700 | 8,000 |
2005/07/22 | 694 | 700 | 680 | 700 | 7,000 |
2005/07/21 | 705 | 705 | 700 | 701 | 12,000 |
2005/07/20 | 675 | 716 | 675 | 709 | 32,000 |
2005/07/19 | 660 | 672 | 660 | 672 | 10,000 |
2005/07/15 | 654 | 661 | 649 | 660 | 17,000 |
2005/07/13 | 644 | 648 | 644 | 648 | 4,000 |
2005/07/12 | 641 | 641 | 641 | 641 | 1,000 |
2005/07/11 | 659 | 660 | 650 | 652 | 22,000 |
2005/07/08 | 630 | 660 | 630 | 660 | 15,000 |
2005/07/07 | 617 | 629 | 616 | 626 | 35,000 |
2005/07/06 | 606 | 610 | 606 | 610 | 7,000 |
2005/07/04 | 610 | 611 | 610 | 610 | 6,000 |
2005/07/01 | 610 | 620 | 610 | 620 | 2,000 |
2005/06/30 | 610 | 620 | 610 | 620 | 11,000 |
2005/06/28 | 620 | 620 | 619 | 619 | 5,000 |
2005/06/22 | 600 | 625 | 600 | 620 | 4,000 |
2005/06/20 | 579 | 581 | 579 | 580 | 3,000 |
2005/06/17 | 585 | 585 | 580 | 580 | 2,000 |
2005/06/16 | 604 | 605 | 589 | 590 | 23,000 |
2005/06/15 | 610 | 632 | 610 | 610 | 12,000 |
2005/06/14 | 610 | 610 | 610 | 610 | 4,000 |
2005/06/13 | 610 | 610 | 610 | 610 | 1,000 |
2005/06/09 | 610 | 610 | 609 | 609 | 3,000 |
2005/06/07 | 610 | 610 | 610 | 610 | 3,000 |
2005/06/06 | 610 | 612 | 608 | 608 | 13,000 |
2005/06/03 | 608 | 609 | 608 | 608 | 7,000 |
2005/06/02 | 611 | 615 | 610 | 610 | 17,000 |
2005/06/01 | 620 | 621 | 600 | 600 | 22,000 |
2005/05/31 | 625 | 627 | 625 | 625 | 3,000 |
2005/05/30 | 624 | 625 | 615 | 620 | 14,000 |
2005/05/27 | 630 | 635 | 620 | 630 | 22,000 |
2005/05/26 | 605 | 626 | 600 | 620 | 28,000 |
2005/05/25 | 596 | 596 | 595 | 595 | 2,000 |
2005/05/23 | 595 | 595 | 595 | 595 | 2,000 |
2005/05/19 | 595 | 595 | 595 | 595 | 1,000 |
2005/05/18 | 600 | 600 | 595 | 596 | 3,000 |
2005/05/17 | 600 | 600 | 580 | 580 | 3,000 |
2005/05/16 | 600 | 600 | 590 | 590 | 2,000 |
2005/05/13 | 600 | 600 | 600 | 600 | 1,000 |
2005/05/12 | 596 | 597 | 595 | 595 | 6,000 |
2005/05/11 | 610 | 610 | 601 | 601 | 3,000 |
2005/05/10 | 605 | 625 | 601 | 625 | 6,000 |
2005/05/09 | 601 | 617 | 600 | 601 | 8,000 |
2005/05/06 | 585 | 596 | 585 | 595 | 5,000 |
2005/05/02 | 585 | 585 | 585 | 585 | 1,000 |
2005/04/28 | 570 | 590 | 570 | 575 | 6,000 |
2005/04/27 | 605 | 605 | 570 | 570 | 9,000 |
2005/04/26 | 617 | 617 | 605 | 605 | 8,000 |
2005/04/25 | 585 | 627 | 585 | 610 | 34,000 |
2005/04/21 | 575 | 576 | 574 | 576 | 5,000 |
2005/04/19 | 574 | 575 | 574 | 575 | 4,000 |
2005/04/18 | 575 | 575 | 575 | 575 | 5,000 |
2005/04/15 | 575 | 575 | 575 | 575 | 1,000 |
2005/04/14 | 585 | 585 | 585 | 585 | 1,000 |
2005/04/13 | 590 | 590 | 590 | 590 | 1,000 |
2005/04/12 | 600 | 600 | 600 | 600 | 2,000 |
2005/04/11 | 600 | 600 | 600 | 600 | 2,000 |
2005/04/06 | 590 | 590 | 590 | 590 | 4,000 |
2005/04/04 | 575 | 590 | 575 | 590 | 4,000 |
2005/03/31 | 610 | 610 | 605 | 605 | 3,000 |
2005/03/30 | 610 | 610 | 605 | 610 | 9,000 |
2005/03/29 | 600 | 610 | 600 | 610 | 7,000 |
2005/03/28 | 600 | 610 | 600 | 603 | 18,000 |
2005/03/25 | 610 | 611 | 609 | 611 | 15,000 |
2005/03/24 | 621 | 625 | 621 | 625 | 5,000 |
2005/03/23 | 639 | 639 | 618 | 621 | 4,000 |
2005/03/22 | 655 | 655 | 623 | 623 | 13,000 |
2005/03/18 | 655 | 655 | 652 | 652 | 4,000 |
2005/03/16 | 630 | 642 | 625 | 642 | 16,000 |
2005/03/15 | 630 | 630 | 630 | 630 | 19,000 |
2005/03/14 | 630 | 630 | 620 | 630 | 9,000 |
2005/03/11 | 630 | 630 | 630 | 630 | 2,000 |
2005/03/09 | 635 | 640 | 635 | 640 | 4,000 |
2005/03/08 | 630 | 630 | 630 | 630 | 3,000 |
2005/03/07 | 605 | 610 | 604 | 610 | 14,000 |
2005/03/04 | 600 | 600 | 600 | 600 | 7,000 |
2005/03/03 | 600 | 600 | 595 | 595 | 3,000 |
2005/03/02 | 598 | 598 | 590 | 597 | 6,000 |
2005/02/28 | 600 | 600 | 599 | 599 | 6,000 |
2005/02/25 | 580 | 600 | 580 | 600 | 17,000 |
2005/02/24 | 580 | 580 | 580 | 580 | 3,000 |
2005/02/23 | 580 | 580 | 580 | 580 | 7,000 |
2005/02/21 | 595 | 595 | 595 | 595 | 1,000 |
2005/02/17 | 609 | 610 | 600 | 600 | 9,000 |
2005/02/16 | 609 | 610 | 608 | 610 | 4,000 |
2005/02/15 | 600 | 610 | 600 | 610 | 15,000 |
2005/02/14 | 580 | 600 | 579 | 600 | 4,000 |
2005/02/10 | 574 | 575 | 574 | 575 | 2,000 |
2005/02/09 | 574 | 575 | 574 | 575 | 4,000 |
2005/02/08 | 571 | 580 | 571 | 575 | 6,000 |
2005/02/04 | 578 | 579 | 578 | 579 | 2,000 |
2005/02/03 | 576 | 576 | 576 | 576 | 1,000 |
2005/02/02 | 565 | 575 | 560 | 575 | 8,000 |
2005/02/01 | 560 | 570 | 560 | 570 | 27,000 |
2005/01/31 | 560 | 560 | 560 | 560 | 2,000 |
2005/01/26 | 553 | 557 | 553 | 555 | 6,000 |
2005/01/25 | 550 | 550 | 550 | 550 | 4,000 |
2005/01/20 | 550 | 555 | 550 | 555 | 14,000 |
2005/01/19 | 550 | 555 | 550 | 555 | 12,000 |
2005/01/18 | 555 | 555 | 555 | 555 | 3,000 |
2005/01/17 | 555 | 555 | 555 | 555 | 4,000 |
2005/01/14 | 556 | 556 | 555 | 555 | 3,000 |
2005/01/13 | 555 | 556 | 555 | 555 | 9,000 |
2005/01/11 | 552 | 552 | 550 | 550 | 4,000 |
2005/01/06 | 545 | 546 | 545 | 546 | 2,000 |
2005/01/05 | 530 | 535 | 530 | 535 | 7,000 |
2005/01/04 | 530 | 530 | 530 | 530 | 1,000 |