日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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

このページの先頭へ