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 |
---|---|---|---|---|---|
2006/12/29 | 372 | 385 | 371 | 375 | 1,200 |
2006/12/28 | 389 | 390 | 364 | 386 | 10,400 |
2006/12/27 | 370 | 390 | 365 | 390 | 9,300 |
2006/12/26 | 364 | 378 | 363 | 376 | 8,400 |
2006/12/25 | 365 | 370 | 363 | 370 | 6,900 |
2006/12/22 | 365 | 366 | 365 | 365 | 4,200 |
2006/12/21 | 365 | 369 | 362 | 364 | 7,200 |
2006/12/20 | 366 | 368 | 365 | 366 | 4,900 |
2006/12/19 | 368 | 369 | 364 | 368 | 1,700 |
2006/12/18 | 368 | 370 | 366 | 368 | 6,400 |
2006/12/15 | 367 | 368 | 365 | 366 | 7,300 |
2006/12/14 | 369 | 370 | 366 | 366 | 4,100 |
2006/12/13 | 370 | 371 | 367 | 367 | 3,600 |
2006/12/12 | 380 | 381 | 370 | 370 | 1,600 |
2006/12/11 | 377 | 384 | 369 | 380 | 8,200 |
2006/12/08 | 371 | 377 | 361 | 377 | 4,000 |
2006/12/07 | 370 | 380 | 370 | 372 | 4,300 |
2006/12/06 | 370 | 372 | 369 | 370 | 6,500 |
2006/12/05 | 367 | 370 | 360 | 370 | 6,200 |
2006/12/04 | 369 | 370 | 360 | 365 | 8,100 |
2006/12/01 | 371 | 372 | 365 | 368 | 4,600 |
2006/11/30 | 385 | 385 | 375 | 375 | 9,400 |
2006/11/29 | 385 | 385 | 385 | 385 | 100 |
2006/11/28 | 380 | 386 | 380 | 385 | 2,900 |
2006/11/27 | 388 | 390 | 388 | 390 | 1,800 |
2006/11/24 | 374 | 389 | 374 | 389 | 1,700 |
2006/11/22 | 389 | 389 | 379 | 381 | 1,600 |
2006/11/21 | 379 | 380 | 374 | 380 | 1,700 |
2006/11/20 | 375 | 380 | 354 | 379 | 8,000 |
2006/11/17 | 393 | 393 | 380 | 385 | 3,000 |
2006/11/16 | 402 | 402 | 391 | 393 | 900 |
2006/11/15 | 405 | 405 | 402 | 405 | 1,400 |
2006/11/14 | 405 | 406 | 405 | 405 | 6,600 |
2006/11/13 | 407 | 407 | 407 | 407 | 400 |
2006/11/10 | 407 | 407 | 407 | 407 | 800 |
2006/11/09 | 410 | 410 | 406 | 407 | 300 |
2006/11/08 | 407 | 411 | 407 | 410 | 5,900 |
2006/11/07 | 418 | 419 | 405 | 417 | 7,000 |
2006/11/06 | 419 | 420 | 415 | 415 | 2,300 |
2006/11/02 | 413 | 419 | 413 | 419 | 1,900 |
2006/11/01 | 410 | 419 | 404 | 419 | 6,200 |
2006/10/31 | 416 | 417 | 410 | 410 | 8,600 |
2006/10/30 | 415 | 415 | 410 | 413 | 2,300 |
2006/10/27 | 416 | 417 | 414 | 414 | 1,700 |
2006/10/26 | 416 | 416 | 415 | 416 | 7,000 |
2006/10/25 | 414 | 416 | 414 | 416 | 600 |
2006/10/24 | 415 | 417 | 413 | 416 | 6,600 |
2006/10/23 | 416 | 417 | 414 | 416 | 6,800 |
2006/10/20 | 418 | 419 | 413 | 415 | 6,300 |
2006/10/19 | 441 | 441 | 402 | 418 | 26,200 |
2006/10/18 | 440 | 441 | 440 | 441 | 1,400 |
2006/10/17 | 440 | 442 | 440 | 442 | 3,200 |
2006/10/13 | 436 | 449 | 435 | 442 | 4,300 |
2006/10/12 | 450 | 450 | 449 | 449 | 500 |
2006/10/11 | 452 | 452 | 450 | 452 | 500 |
2006/10/10 | 454 | 455 | 451 | 452 | 3,800 |
2006/10/05 | 452 | 455 | 452 | 455 | 1,100 |
2006/10/04 | 460 | 460 | 452 | 452 | 3,100 |
2006/10/03 | 470 | 470 | 470 | 470 | 100 |
2006/10/02 | 455 | 470 | 455 | 470 | 700 |
2006/09/29 | 451 | 470 | 450 | 470 | 4,900 |
2006/09/28 | 475 | 479 | 470 | 470 | 1,400 |
2006/09/27 | 460 | 480 | 459 | 480 | 1,600 |
2006/09/26 | 475 | 480 | 465 | 480 | 1,800 |
2006/09/26 | 1 -> 2.00 分割 | ||||
2006/09/25 | 979 | 979 | 950 | 950 | 2,700 |
2006/09/22 | 980 | 980 | 980 | 980 | 200 |
2006/09/21 | 963 | 979 | 950 | 979 | 2,900 |
2006/09/20 | 974 | 980 | 963 | 978 | 3,900 |
2006/09/19 | 974 | 976 | 973 | 975 | 600 |
2006/09/15 | 980 | 980 | 976 | 976 | 300 |
2006/09/14 | 976 | 976 | 976 | 976 | 100 |
2006/09/13 | 975 | 975 | 975 | 975 | 1,100 |
2006/09/12 | 980 | 980 | 975 | 975 | 800 |
2006/09/11 | 980 | 980 | 980 | 980 | 600 |
2006/09/08 | 989 | 989 | 974 | 975 | 500 |
2006/09/07 | 985 | 985 | 970 | 975 | 1,200 |
2006/09/06 | 995 | 995 | 962 | 970 | 1,300 |
2006/09/05 | 990 | 995 | 990 | 990 | 2,000 |
2006/09/04 | 984 | 990 | 984 | 990 | 700 |
2006/09/01 | 977 | 990 | 970 | 990 | 800 |
2006/08/31 | 980 | 992 | 977 | 990 | 2,200 |
2006/08/30 | 986 | 990 | 977 | 977 | 1,400 |
2006/08/29 | 989 | 990 | 983 | 983 | 1,400 |
2006/08/28 | 989 | 990 | 989 | 990 | 1,600 |
2006/08/25 | 989 | 990 | 988 | 989 | 900 |
2006/08/24 | 979 | 984 | 979 | 984 | 2,300 |
2006/08/23 | 982 | 983 | 974 | 975 | 2,300 |
2006/08/22 | 980 | 981 | 974 | 980 | 6,200 |
2006/08/21 | 978 | 980 | 978 | 980 | 900 |
2006/08/18 | 960 | 980 | 960 | 980 | 1,000 |
2006/08/17 | 971 | 972 | 960 | 960 | 2,400 |
2006/08/16 | 970 | 971 | 970 | 970 | 700 |
2006/08/15 | 971 | 971 | 970 | 970 | 900 |
2006/08/14 | 960 | 970 | 960 | 970 | 500 |
2006/08/11 | 960 | 960 | 959 | 959 | 1,300 |
2006/08/10 | 960 | 961 | 960 | 960 | 300 |
2006/08/09 | 959 | 960 | 959 | 959 | 1,400 |
2006/08/08 | 960 | 960 | 959 | 960 | 2,100 |
2006/08/04 | 964 | 980 | 960 | 971 | 1,000 |
2006/08/03 | 966 | 970 | 966 | 970 | 200 |
2006/08/02 | 966 | 967 | 965 | 966 | 700 |
2006/07/31 | 974 | 977 | 973 | 976 | 1,800 |
2006/07/28 | 975 | 975 | 958 | 974 | 1,600 |
2006/07/27 | 958 | 977 | 958 | 975 | 3,100 |
2006/07/26 | 958 | 958 | 954 | 958 | 500 |
2006/07/24 | 939 | 961 | 939 | 958 | 1,900 |
2006/07/21 | 960 | 960 | 945 | 958 | 500 |
2006/07/20 | 959 | 961 | 930 | 960 | 2,900 |
2006/07/19 | 962 | 963 | 900 | 962 | 7,300 |
2006/07/18 | 979 | 982 | 970 | 970 | 3,500 |
2006/07/14 | 990 | 991 | 990 | 990 | 600 |
2006/07/13 | 1,000 | 1,001 | 1,000 | 1,001 | 600 |
2006/07/12 | 1,015 | 1,015 | 993 | 993 | 300 |
2006/07/11 | 1,015 | 1,017 | 1,015 | 1,015 | 1,200 |
2006/07/10 | 989 | 1,020 | 989 | 1,020 | 1,100 |
2006/07/06 | 997 | 997 | 990 | 990 | 2,000 |
2006/07/05 | 1,000 | 1,000 | 997 | 997 | 300 |
2006/07/04 | 995 | 1,000 | 990 | 1,000 | 5,800 |
2006/07/03 | 1,000 | 1,000 | 998 | 998 | 500 |
2006/06/30 | 999 | 1,002 | 999 | 1,000 | 7,200 |
2006/06/29 | 996 | 1,000 | 995 | 999 | 900 |
2006/06/28 | 1,000 | 1,001 | 999 | 999 | 4,800 |
2006/06/27 | 1,015 | 1,015 | 1,015 | 1,015 | 900 |
2006/06/26 | 1,014 | 1,016 | 1,014 | 1,015 | 400 |
2006/06/23 | 989 | 1,018 | 989 | 1,018 | 1,700 |
2006/06/22 | 990 | 1,001 | 990 | 1,000 | 1,000 |
2006/06/21 | 984 | 985 | 984 | 985 | 200 |
2006/06/20 | 991 | 991 | 990 | 990 | 1,900 |
2006/06/19 | 990 | 991 | 980 | 988 | 3,200 |
2006/06/16 | 965 | 996 | 965 | 995 | 1,900 |
2006/06/15 | 962 | 1,000 | 962 | 965 | 2,700 |
2006/06/14 | 981 | 1,000 | 950 | 999 | 1,300 |
2006/06/13 | 1,009 | 1,010 | 981 | 1,000 | 1,500 |
2006/06/12 | 990 | 1,000 | 989 | 1,000 | 3,600 |
2006/06/09 | 975 | 990 | 960 | 990 | 7,500 |
2006/06/08 | 990 | 1,000 | 971 | 980 | 3,800 |
2006/06/07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 |
2006/06/06 | 1,009 | 1,010 | 1,000 | 1,008 | 3,800 |
2006/06/05 | 1,019 | 1,019 | 1,010 | 1,015 | 5,500 |
2006/06/02 | 1,046 | 1,047 | 1,011 | 1,019 | 4,500 |
2006/05/31 | 1,039 | 1,059 | 1,014 | 1,050 | 7,900 |
2006/05/30 | 1,049 | 1,050 | 1,022 | 1,050 | 10,100 |
2006/05/29 | 1,065 | 1,066 | 1,022 | 1,065 | 9,700 |
2006/05/26 | 1,069 | 1,070 | 1,025 | 1,065 | 14,600 |
2006/05/25 | 1,050 | 1,082 | 1,050 | 1,070 | 30,100 |
2006/05/24 | 1,039 | 1,050 | 1,027 | 1,050 | 4,600 |
2006/05/23 | 1,035 | 1,041 | 1,019 | 1,040 | 3,600 |
2006/05/22 | 1,040 | 1,040 | 1,020 | 1,040 | 400 |
2006/05/19 | 1,036 | 1,040 | 1,019 | 1,040 | 2,900 |
2006/05/18 | 1,010 | 1,033 | 1,010 | 1,033 | 3,600 |
2006/05/17 | 1,010 | 1,033 | 990 | 1,033 | 8,000 |
2006/05/16 | 1,030 | 1,050 | 1,010 | 1,032 | 1,800 |
2006/05/15 | 1,049 | 1,050 | 1,040 | 1,042 | 2,800 |
2006/05/12 | 1,040 | 1,050 | 1,020 | 1,050 | 7,000 |
2006/05/10 | 1,047 | 1,047 | 1,045 | 1,045 | 600 |
2006/05/09 | 1,047 | 1,048 | 1,040 | 1,047 | 2,700 |
2006/05/08 | 1,046 | 1,059 | 1,046 | 1,050 | 8,100 |
2006/05/02 | 1,020 | 1,051 | 1,010 | 1,050 | 7,100 |
2006/05/01 | 1,046 | 1,046 | 1,022 | 1,022 | 400 |
2006/04/27 | 1,020 | 1,055 | 1,020 | 1,050 | 4,900 |
2006/04/26 | 1,020 | 1,047 | 1,020 | 1,047 | 2,200 |
2006/04/25 | 1,000 | 1,045 | 1,000 | 1,045 | 6,200 |
2006/04/24 | 1,003 | 1,007 | 965 | 1,000 | 3,800 |
2006/04/21 | 1,010 | 1,026 | 1,010 | 1,010 | 8,000 |
2006/04/20 | 1,020 | 1,024 | 1,020 | 1,024 | 2,400 |
2006/04/19 | 1,024 | 1,024 | 1,024 | 1,024 | 100 |
2006/04/18 | 1,023 | 1,030 | 1,022 | 1,029 | 1,000 |
2006/04/17 | 1,030 | 1,039 | 1,028 | 1,030 | 4,500 |
2006/04/14 | 1,030 | 1,050 | 1,030 | 1,050 | 1,300 |
2006/04/13 | 1,034 | 1,041 | 1,034 | 1,041 | 1,200 |
2006/04/12 | 1,050 | 1,051 | 1,041 | 1,041 | 2,700 |
2006/04/11 | 1,050 | 1,058 | 1,030 | 1,055 | 5,500 |
2006/04/10 | 1,055 | 1,055 | 1,040 | 1,051 | 10,300 |
2006/04/07 | 1,030 | 1,055 | 1,028 | 1,055 | 2,600 |
2006/04/06 | 1,030 | 1,046 | 1,025 | 1,030 | 5,300 |
2006/04/05 | 1,032 | 1,036 | 1,020 | 1,030 | 3,000 |
2006/04/04 | 1,032 | 1,035 | 1,025 | 1,025 | 4,200 |
2006/04/03 | 1,048 | 1,049 | 1,025 | 1,033 | 7,400 |
2006/03/31 | 995 | 1,050 | 965 | 1,049 | 19,900 |
2006/03/30 | 996 | 1,000 | 990 | 1,000 | 1,300 |
2006/03/29 | 995 | 1,000 | 995 | 1,000 | 1,100 |
2006/03/28 | 1,000 | 1,000 | 985 | 995 | 3,100 |
2006/03/27 | 1,009 | 1,010 | 1,000 | 1,005 | 3,400 |
2006/03/24 | 1,005 | 1,005 | 1,005 | 1,005 | 600 |
2006/03/23 | 1,010 | 1,010 | 1,000 | 1,002 | 5,900 |
2006/03/22 | 1,010 | 1,015 | 1,000 | 1,009 | 14,000 |
2006/03/20 | 1,005 | 1,010 | 970 | 1,010 | 3,300 |
2006/03/16 | 1,009 | 1,010 | 1,009 | 1,009 | 900 |
2006/03/15 | 980 | 1,001 | 980 | 1,000 | 2,200 |
2006/03/14 | 1,003 | 1,004 | 1,000 | 1,001 | 2,100 |
2006/03/13 | 999 | 1,004 | 999 | 1,004 | 3,600 |
2006/03/10 | 1,000 | 1,001 | 1,000 | 1,000 | 2,400 |
2006/03/09 | 989 | 1,000 | 989 | 1,000 | 4,100 |
2006/03/08 | 990 | 990 | 989 | 990 | 800 |
2006/03/06 | 1,000 | 1,000 | 970 | 982 | 2,700 |
2006/03/03 | 1,020 | 1,024 | 981 | 982 | 1,800 |
2006/03/01 | 1,034 | 1,050 | 974 | 1,045 | 11,200 |
2006/02/28 | 1,045 | 1,050 | 1,000 | 1,050 | 5,100 |
2006/02/27 | 985 | 1,047 | 985 | 1,047 | 4,200 |
2006/02/24 | 970 | 981 | 970 | 981 | 9,200 |
2006/02/23 | 967 | 981 | 967 | 981 | 4,800 |
2006/02/22 | 981 | 981 | 980 | 981 | 1,000 |
2006/02/21 | 979 | 981 | 960 | 980 | 4,700 |
2006/02/20 | 1,030 | 1,030 | 990 | 990 | 13,900 |
2006/02/16 | 1,090 | 1,091 | 1,050 | 1,050 | 2,100 |
2006/02/15 | 1,099 | 1,100 | 1,085 | 1,098 | 4,300 |
2006/02/14 | 1,044 | 1,099 | 1,010 | 1,099 | 4,400 |
2006/02/13 | 1,080 | 1,080 | 1,050 | 1,050 | 6,600 |
2006/02/10 | 1,095 | 1,097 | 1,080 | 1,080 | 1,600 |
2006/02/09 | 1,097 | 1,120 | 1,090 | 1,097 | 4,000 |
2006/02/08 | 1,119 | 1,120 | 1,100 | 1,100 | 4,000 |
2006/02/07 | 1,120 | 1,120 | 1,118 | 1,119 | 1,700 |
2006/02/06 | 1,110 | 1,120 | 1,097 | 1,120 | 6,400 |
2006/02/03 | 1,100 | 1,110 | 1,100 | 1,110 | 3,100 |
2006/02/02 | 1,105 | 1,106 | 1,098 | 1,098 | 14,000 |
2006/02/01 | 1,089 | 1,105 | 1,088 | 1,105 | 7,500 |
2006/01/31 | 1,080 | 1,100 | 1,079 | 1,090 | 6,200 |
2006/01/30 | 1,075 | 1,080 | 1,070 | 1,070 | 2,800 |
2006/01/27 | 1,044 | 1,070 | 1,037 | 1,070 | 11,100 |
2006/01/26 | 1,051 | 1,051 | 1,033 | 1,040 | 1,200 |
2006/01/25 | 1,030 | 1,050 | 1,030 | 1,030 | 3,600 |
2006/01/24 | 1,029 | 1,033 | 1,000 | 1,030 | 6,100 |
2006/01/23 | 1,059 | 1,060 | 1,030 | 1,039 | 11,500 |
2006/01/20 | 1,050 | 1,060 | 1,044 | 1,060 | 11,600 |
2006/01/19 | 1,020 | 1,051 | 1,020 | 1,050 | 18,100 |
2006/01/18 | 1,135 | 1,135 | 806 | 1,049 | 20,700 |
2006/01/17 | 1,155 | 1,155 | 1,108 | 1,135 | 8,500 |
2006/01/16 | 1,160 | 1,165 | 1,156 | 1,159 | 6,000 |
2006/01/13 | 1,160 | 1,164 | 1,159 | 1,160 | 7,500 |
2006/01/12 | 1,158 | 1,167 | 1,150 | 1,160 | 4,800 |
2006/01/11 | 1,179 | 1,181 | 1,155 | 1,165 | 6,400 |
2006/01/10 | 1,179 | 1,182 | 1,170 | 1,175 | 18,900 |
2006/01/06 | 1,110 | 1,185 | 1,103 | 1,170 | 21,800 |
2006/01/05 | 1,089 | 1,101 | 1,073 | 1,100 | 12,300 |
2006/01/04 | 1,074 | 1,075 | 1,069 | 1,075 | 3,800 |