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 |
---|---|---|---|---|---|
2008/12/29 | 219 | 220 | 219 | 220 | 200 |
2008/12/26 | 203 | 220 | 200 | 220 | 1,300 |
2008/12/25 | 214 | 214 | 213 | 213 | 1,000 |
2008/12/24 | 200 | 215 | 200 | 215 | 7,700 |
2008/12/22 | 220 | 255 | 220 | 255 | 2,800 |
2008/12/19 | 205 | 220 | 205 | 220 | 1,100 |
2008/12/18 | 205 | 205 | 205 | 205 | 1,200 |
2008/12/17 | 205 | 205 | 205 | 205 | 1,400 |
2008/12/16 | 201 | 201 | 201 | 201 | 1,300 |
2008/12/15 | 201 | 201 | 201 | 201 | 1,300 |
2008/12/12 | 201 | 201 | 201 | 201 | 1,000 |
2008/12/11 | 201 | 201 | 201 | 201 | 3,000 |
2008/12/10 | 201 | 201 | 201 | 201 | 5,100 |
2008/12/09 | 202 | 202 | 201 | 201 | 1,500 |
2008/12/08 | 201 | 201 | 201 | 201 | 1,000 |
2008/12/05 | 201 | 201 | 201 | 201 | 1,000 |
2008/12/04 | 220 | 220 | 200 | 201 | 1,300 |
2008/12/03 | 220 | 220 | 220 | 220 | 1,400 |
2008/12/02 | 219 | 220 | 214 | 220 | 1,200 |
2008/12/01 | 219 | 219 | 219 | 219 | 1,200 |
2008/11/28 | 218 | 218 | 218 | 218 | 800 |
2008/11/27 | 218 | 218 | 218 | 218 | 800 |
2008/11/26 | 218 | 218 | 218 | 218 | 700 |
2008/11/25 | 218 | 218 | 218 | 218 | 800 |
2008/11/21 | 216 | 218 | 215 | 218 | 1,600 |
2008/11/20 | 240 | 240 | 215 | 215 | 800 |
2008/11/19 | 240 | 240 | 240 | 240 | 700 |
2008/11/18 | 245 | 245 | 240 | 240 | 1,400 |
2008/11/17 | 240 | 240 | 240 | 240 | 600 |
2008/11/14 | 240 | 240 | 240 | 240 | 100 |
2008/11/13 | 235 | 235 | 235 | 235 | 400 |
2008/11/11 | 245 | 245 | 235 | 235 | 2,800 |
2008/11/10 | 245 | 245 | 245 | 245 | 3,000 |
2008/11/07 | 245 | 245 | 245 | 245 | 1,000 |
2008/11/05 | 245 | 245 | 245 | 245 | 800 |
2008/11/04 | 260 | 260 | 245 | 245 | 900 |
2008/10/31 | 260 | 260 | 260 | 260 | 600 |
2008/10/30 | 260 | 260 | 260 | 260 | 700 |
2008/10/29 | 255 | 255 | 255 | 255 | 200 |
2008/10/27 | 271 | 271 | 271 | 271 | 600 |
2008/10/24 | 271 | 271 | 271 | 271 | 500 |
2008/10/23 | 271 | 271 | 271 | 271 | 500 |
2008/10/22 | 271 | 271 | 271 | 271 | 400 |
2008/10/21 | 271 | 271 | 271 | 271 | 500 |
2008/10/20 | 271 | 271 | 271 | 271 | 500 |
2008/10/17 | 271 | 271 | 271 | 271 | 600 |
2008/10/16 | 270 | 270 | 270 | 270 | 300 |
2008/10/15 | 270 | 270 | 270 | 270 | 200 |
2008/10/14 | 270 | 270 | 270 | 270 | 500 |
2008/10/10 | 240 | 240 | 240 | 240 | 4,000 |
2008/10/09 | 240 | 240 | 240 | 240 | 1,500 |
2008/10/08 | 240 | 240 | 240 | 240 | 500 |
2008/10/07 | 245 | 245 | 245 | 245 | 1,000 |
2008/10/06 | 308 | 308 | 308 | 308 | 300 |
2008/10/03 | 309 | 309 | 308 | 308 | 300 |
2008/10/02 | 309 | 309 | 309 | 309 | 300 |
2008/10/01 | 310 | 310 | 310 | 310 | 300 |
2008/09/30 | 310 | 310 | 310 | 310 | 500 |
2008/09/22 | 304 | 304 | 304 | 304 | 1,000 |
2008/09/19 | 275 | 275 | 275 | 275 | 100 |
2008/09/18 | 275 | 275 | 275 | 275 | 300 |
2008/09/16 | 275 | 275 | 275 | 275 | 1,700 |
2008/09/12 | 316 | 320 | 300 | 320 | 4,400 |
2008/09/11 | 316 | 316 | 316 | 316 | 300 |
2008/09/10 | 316 | 325 | 316 | 316 | 3,100 |
2008/09/09 | 316 | 316 | 316 | 316 | 500 |
2008/09/08 | 316 | 316 | 316 | 316 | 300 |
2008/09/05 | 316 | 316 | 316 | 316 | 300 |
2008/09/04 | 316 | 316 | 316 | 316 | 100 |
2008/09/03 | 300 | 316 | 291 | 316 | 600 |
2008/09/02 | 310 | 310 | 300 | 300 | 3,400 |
2008/09/01 | 325 | 325 | 325 | 325 | 300 |
2008/08/29 | 325 | 325 | 325 | 325 | 300 |
2008/08/28 | 325 | 325 | 325 | 325 | 300 |
2008/08/27 | 325 | 325 | 325 | 325 | 200 |
2008/08/26 | 325 | 325 | 325 | 325 | 300 |
2008/08/25 | 325 | 325 | 325 | 325 | 300 |
2008/08/22 | 325 | 325 | 325 | 325 | 300 |
2008/08/21 | 326 | 326 | 326 | 326 | 300 |
2008/08/20 | 326 | 326 | 326 | 326 | 300 |
2008/08/19 | 330 | 330 | 330 | 330 | 400 |
2008/08/18 | 335 | 335 | 335 | 335 | 1,000 |
2008/08/15 | 290 | 290 | 290 | 290 | 200 |
2008/08/14 | 295 | 295 | 295 | 295 | 400 |
2008/08/13 | 295 | 295 | 295 | 295 | 400 |
2008/08/12 | 295 | 295 | 295 | 295 | 700 |
2008/08/11 | 285 | 285 | 285 | 285 | 3,000 |
2008/08/08 | 283 | 285 | 283 | 285 | 1,100 |
2008/07/30 | 283 | 283 | 283 | 283 | 500 |
2008/07/29 | 283 | 283 | 283 | 283 | 500 |
2008/07/25 | 287 | 287 | 283 | 283 | 700 |
2008/07/23 | 287 | 287 | 286 | 286 | 1,500 |
2008/07/22 | 288 | 288 | 287 | 287 | 700 |
2008/07/18 | 286 | 287 | 286 | 286 | 11,100 |
2008/07/17 | 306 | 306 | 306 | 306 | 300 |
2008/07/16 | 306 | 306 | 306 | 306 | 300 |
2008/07/14 | 306 | 306 | 306 | 306 | 700 |
2008/07/11 | 319 | 319 | 306 | 306 | 200 |
2008/07/10 | 305 | 305 | 305 | 305 | 3,000 |
2008/07/09 | 305 | 305 | 305 | 305 | 100 |
2008/07/07 | 320 | 320 | 320 | 320 | 1,000 |
2008/07/02 | 300 | 300 | 300 | 300 | 1,100 |
2008/07/01 | 300 | 300 | 300 | 300 | 200 |
2008/06/30 | 298 | 300 | 298 | 300 | 1,100 |
2008/06/26 | 295 | 295 | 295 | 295 | 1,500 |
2008/06/25 | 295 | 295 | 295 | 295 | 700 |
2008/06/24 | 295 | 295 | 295 | 295 | 100 |
2008/06/19 | 295 | 295 | 295 | 295 | 1,500 |
2008/06/18 | 295 | 295 | 295 | 295 | 100 |
2008/06/17 | 300 | 300 | 300 | 300 | 100 |
2008/06/16 | 310 | 310 | 310 | 310 | 200 |
2008/06/13 | 310 | 310 | 295 | 295 | 1,300 |
2008/06/12 | 310 | 310 | 310 | 310 | 200 |
2008/06/11 | 310 | 310 | 310 | 310 | 400 |
2008/06/10 | 310 | 310 | 310 | 310 | 3,300 |
2008/06/09 | 321 | 321 | 310 | 310 | 2,500 |
2008/06/06 | 320 | 320 | 320 | 320 | 100 |
2008/06/05 | 330 | 330 | 320 | 320 | 3,100 |
2008/06/03 | 325 | 325 | 325 | 325 | 800 |
2008/06/02 | 335 | 335 | 335 | 335 | 300 |
2008/05/30 | 350 | 350 | 350 | 350 | 1,000 |
2008/05/23 | 341 | 341 | 341 | 341 | 100 |
2008/05/22 | 341 | 341 | 341 | 341 | 900 |
2008/05/21 | 330 | 365 | 330 | 365 | 1,100 |
2008/05/19 | 347 | 365 | 347 | 365 | 5,200 |
2008/05/16 | 347 | 347 | 347 | 347 | 3,000 |
2008/05/15 | 347 | 347 | 347 | 347 | 3,000 |
2008/05/14 | 345 | 349 | 345 | 347 | 7,000 |
2008/05/13 | 320 | 320 | 320 | 320 | 100 |
2008/05/12 | 340 | 340 | 320 | 340 | 3,900 |
2008/05/09 | 340 | 340 | 340 | 340 | 200 |
2008/05/08 | 340 | 340 | 340 | 340 | 800 |
2008/05/07 | 333 | 333 | 333 | 333 | 600 |
2008/05/02 | 340 | 340 | 340 | 340 | 400 |
2008/05/01 | 354 | 354 | 354 | 354 | 100 |
2008/04/30 | 365 | 365 | 365 | 365 | 100 |
2008/04/28 | 350 | 365 | 350 | 365 | 4,000 |
2008/04/23 | 339 | 356 | 339 | 356 | 1,600 |
2008/04/22 | 329 | 354 | 329 | 354 | 2,200 |
2008/04/10 | 379 | 379 | 379 | 379 | 3,300 |
2008/04/08 | 378 | 379 | 378 | 379 | 500 |
2008/04/01 | 363 | 385 | 363 | 385 | 1,500 |
2008/03/28 | 316 | 333 | 306 | 333 | 3,300 |
2008/03/25 | 336 | 336 | 336 | 336 | 100 |
2008/03/24 | 336 | 336 | 336 | 336 | 1,000 |
2008/03/21 | 350 | 350 | 336 | 336 | 1,500 |
2008/03/19 | 380 | 380 | 350 | 350 | 2,800 |
2008/03/18 | 398 | 398 | 380 | 380 | 2,000 |
2008/03/17 | 397 | 398 | 397 | 398 | 1,400 |
2008/03/14 | 398 | 398 | 398 | 398 | 700 |
2008/03/12 | 398 | 398 | 398 | 398 | 700 |
2008/03/11 | 397 | 398 | 397 | 398 | 1,600 |
2008/03/10 | 380 | 398 | 380 | 398 | 1,900 |
2008/03/07 | 404 | 405 | 380 | 380 | 7,100 |
2008/03/05 | 405 | 405 | 405 | 405 | 1,000 |
2008/03/04 | 405 | 405 | 405 | 405 | 200 |
2008/03/03 | 405 | 405 | 405 | 405 | 400 |
2008/02/29 | 399 | 405 | 399 | 405 | 2,000 |
2008/02/28 | 410 | 410 | 400 | 400 | 2,600 |
2008/02/27 | 410 | 410 | 409 | 410 | 1,200 |
2008/02/26 | 410 | 410 | 399 | 410 | 1,300 |
2008/02/25 | 400 | 411 | 399 | 410 | 3,500 |
2008/02/22 | 409 | 410 | 400 | 400 | 1,600 |
2008/02/21 | 410 | 410 | 410 | 410 | 1,000 |
2008/02/20 | 410 | 410 | 410 | 410 | 1,000 |
2008/02/19 | 410 | 410 | 410 | 410 | 1,000 |
2008/02/18 | 411 | 411 | 410 | 410 | 2,000 |
2008/02/15 | 410 | 410 | 400 | 400 | 1,400 |
2008/02/13 | 401 | 410 | 400 | 410 | 2,000 |
2008/02/12 | 410 | 410 | 410 | 410 | 3,500 |
2008/02/08 | 390 | 410 | 372 | 410 | 4,300 |
2008/02/07 | 390 | 400 | 390 | 400 | 800 |
2008/01/31 | 390 | 425 | 390 | 423 | 2,600 |
2008/01/30 | 415 | 415 | 415 | 415 | 100 |
2008/01/28 | 421 | 424 | 420 | 423 | 2,100 |
2008/01/25 | 414 | 415 | 414 | 415 | 800 |
2008/01/22 | 414 | 415 | 414 | 415 | 2,200 |
2008/01/21 | 419 | 419 | 399 | 415 | 2,900 |
2008/01/18 | 420 | 420 | 419 | 420 | 1,600 |
2008/01/17 | 420 | 420 | 420 | 420 | 1,700 |
2008/01/16 | 406 | 423 | 406 | 423 | 4,600 |
2008/01/15 | 423 | 424 | 405 | 405 | 5,100 |
2008/01/11 | 423 | 424 | 423 | 424 | 400 |
2008/01/10 | 424 | 424 | 423 | 424 | 600 |
2008/01/09 | 425 | 426 | 424 | 424 | 2,600 |
2008/01/08 | 424 | 426 | 424 | 426 | 600 |
2008/01/07 | 424 | 425 | 424 | 425 | 900 |