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 |
---|---|---|---|---|---|
2009/12/29 | 188 | 188 | 188 | 188 | 100 |
2009/12/28 | 188 | 188 | 188 | 188 | 500 |
2009/12/25 | 170 | 172 | 170 | 172 | 200 |
2009/12/24 | 178 | 178 | 178 | 178 | 100 |
2009/12/22 | 170 | 170 | 165 | 165 | 3,000 |
2009/12/21 | 170 | 170 | 170 | 170 | 1,500 |
2009/12/18 | 170 | 170 | 170 | 170 | 4,100 |
2009/12/16 | 177 | 177 | 177 | 177 | 1,000 |
2009/12/15 | 177 | 177 | 177 | 177 | 600 |
2009/12/14 | 177 | 177 | 177 | 177 | 1,000 |
2009/12/11 | 177 | 177 | 177 | 177 | 1,500 |
2009/12/10 | 176 | 176 | 175 | 175 | 2,700 |
2009/12/09 | 175 | 176 | 175 | 175 | 1,300 |
2009/12/08 | 175 | 175 | 175 | 175 | 1,000 |
2009/12/07 | 176 | 176 | 176 | 176 | 900 |
2009/12/04 | 170 | 170 | 169 | 169 | 2,300 |
2009/12/03 | 175 | 175 | 175 | 175 | 1,000 |
2009/12/02 | 170 | 175 | 170 | 175 | 1,100 |
2009/12/01 | 170 | 170 | 170 | 170 | 1,000 |
2009/11/26 | 175 | 175 | 170 | 170 | 10,000 |
2009/11/25 | 175 | 175 | 175 | 175 | 1,000 |
2009/11/24 | 175 | 175 | 175 | 175 | 1,000 |
2009/11/19 | 175 | 175 | 175 | 175 | 700 |
2009/11/18 | 175 | 175 | 175 | 175 | 1,000 |
2009/11/17 | 178 | 178 | 175 | 175 | 1,200 |
2009/11/13 | 175 | 175 | 175 | 175 | 1,400 |
2009/11/12 | 175 | 175 | 173 | 173 | 3,200 |
2009/11/10 | 180 | 180 | 180 | 180 | 11,300 |
2009/11/09 | 185 | 185 | 185 | 185 | 1,000 |
2009/11/05 | 177 | 177 | 177 | 177 | 1,000 |
2009/11/02 | 177 | 177 | 177 | 177 | 1,000 |
2009/10/30 | 180 | 180 | 177 | 177 | 3,000 |
2009/10/29 | 180 | 180 | 180 | 180 | 2,800 |
2009/10/28 | 180 | 180 | 180 | 180 | 1,000 |
2009/10/27 | 180 | 180 | 180 | 180 | 1,200 |
2009/10/19 | 171 | 180 | 171 | 180 | 1,200 |
2009/10/16 | 172 | 172 | 172 | 172 | 600 |
2009/10/14 | 180 | 180 | 179 | 179 | 2,400 |
2009/10/13 | 179 | 179 | 179 | 179 | 3,200 |
2009/10/09 | 179 | 180 | 179 | 179 | 2,100 |
2009/10/08 | 179 | 179 | 179 | 179 | 1,000 |
2009/10/07 | 177 | 179 | 177 | 179 | 700 |
2009/10/06 | 176 | 176 | 176 | 176 | 1,000 |
2009/10/05 | 176 | 176 | 176 | 176 | 1,000 |
2009/10/02 | 180 | 180 | 176 | 176 | 9,300 |
2009/10/01 | 180 | 180 | 180 | 180 | 3,000 |
2009/09/30 | 181 | 181 | 180 | 180 | 4,700 |
2009/09/29 | 184 | 185 | 181 | 181 | 6,500 |
2009/09/24 | 189 | 189 | 189 | 189 | 100 |
2009/09/18 | 195 | 195 | 195 | 195 | 1,000 |
2009/09/17 | 195 | 195 | 195 | 195 | 1,000 |
2009/09/16 | 195 | 196 | 195 | 195 | 1,500 |
2009/09/15 | 195 | 195 | 195 | 195 | 1,900 |
2009/09/14 | 195 | 195 | 195 | 195 | 1,000 |
2009/09/11 | 199 | 200 | 195 | 195 | 11,500 |
2009/09/10 | 199 | 199 | 199 | 199 | 1,100 |
2009/09/09 | 195 | 195 | 195 | 195 | 1,600 |
2009/09/08 | 200 | 200 | 197 | 197 | 11,000 |
2009/09/07 | 200 | 200 | 200 | 200 | 1,100 |
2009/09/04 | 197 | 197 | 197 | 197 | 1,000 |
2009/09/03 | 197 | 199 | 197 | 197 | 700 |
2009/09/02 | 197 | 197 | 197 | 197 | 1,000 |
2009/09/01 | 197 | 197 | 197 | 197 | 1,000 |
2009/08/31 | 199 | 199 | 197 | 197 | 8,800 |
2009/08/28 | 199 | 199 | 199 | 199 | 2,800 |
2009/08/27 | 198 | 198 | 198 | 198 | 1,400 |
2009/08/26 | 198 | 198 | 198 | 198 | 1,100 |
2009/08/25 | 198 | 198 | 198 | 198 | 1,000 |
2009/08/24 | 198 | 198 | 198 | 198 | 1,200 |
2009/08/21 | 198 | 198 | 198 | 198 | 1,000 |
2009/08/20 | 198 | 198 | 198 | 198 | 1,000 |
2009/08/19 | 198 | 198 | 198 | 198 | 4,000 |
2009/08/18 | 198 | 198 | 198 | 198 | 1,000 |
2009/08/14 | 199 | 199 | 199 | 199 | 5,100 |
2009/08/13 | 199 | 199 | 199 | 199 | 5,600 |
2009/08/12 | 198 | 198 | 198 | 198 | 4,600 |
2009/08/11 | 199 | 199 | 199 | 199 | 1,100 |
2009/08/10 | 199 | 199 | 199 | 199 | 4,100 |
2009/08/07 | 198 | 199 | 198 | 199 | 200 |
2009/08/03 | 200 | 200 | 200 | 200 | 1,400 |
2009/07/31 | 199 | 200 | 193 | 193 | 5,700 |
2009/07/30 | 199 | 199 | 199 | 199 | 5,500 |
2009/07/29 | 199 | 200 | 199 | 199 | 5,700 |
2009/07/28 | 200 | 200 | 200 | 200 | 10,500 |
2009/07/27 | 200 | 200 | 200 | 200 | 5,500 |
2009/07/24 | 200 | 200 | 200 | 200 | 4,500 |
2009/07/23 | 200 | 200 | 200 | 200 | 4,900 |
2009/07/22 | 203 | 203 | 203 | 203 | 4,500 |
2009/07/21 | 194 | 204 | 194 | 203 | 6,400 |
2009/07/17 | 193 | 193 | 193 | 193 | 300 |
2009/07/16 | 195 | 195 | 186 | 186 | 3,600 |
2009/07/15 | 189 | 196 | 189 | 195 | 14,500 |
2009/07/14 | 185 | 187 | 185 | 187 | 15,500 |
2009/07/13 | 186 | 186 | 180 | 180 | 5,600 |
2009/07/10 | 189 | 189 | 189 | 189 | 5,400 |
2009/07/09 | 185 | 189 | 184 | 189 | 1,100 |
2009/07/08 | 190 | 190 | 185 | 185 | 14,400 |
2009/07/07 | 194 | 194 | 190 | 190 | 200 |
2009/07/06 | 188 | 189 | 188 | 189 | 2,400 |
2009/07/03 | 190 | 190 | 190 | 190 | 100 |
2009/07/02 | 188 | 190 | 188 | 190 | 1,700 |
2009/07/01 | 186 | 186 | 184 | 184 | 3,900 |
2009/06/30 | 188 | 190 | 185 | 185 | 14,600 |
2009/06/29 | 188 | 190 | 188 | 189 | 2,100 |
2009/06/26 | 189 | 190 | 189 | 189 | 2,300 |
2009/06/25 | 187 | 189 | 187 | 189 | 300 |
2009/06/24 | 187 | 187 | 186 | 186 | 2,300 |
2009/06/23 | 186 | 186 | 185 | 185 | 600 |
2009/06/22 | 188 | 188 | 188 | 188 | 700 |
2009/06/19 | 188 | 188 | 188 | 188 | 500 |
2009/06/18 | 189 | 189 | 189 | 189 | 400 |
2009/06/17 | 186 | 190 | 186 | 190 | 300 |
2009/06/16 | 181 | 188 | 181 | 188 | 2,200 |
2009/06/15 | 190 | 190 | 189 | 189 | 1,400 |
2009/06/11 | 189 | 190 | 189 | 190 | 7,200 |
2009/06/10 | 190 | 190 | 186 | 186 | 6,100 |
2009/06/09 | 189 | 190 | 186 | 186 | 8,500 |
2009/06/08 | 187 | 190 | 187 | 190 | 5,100 |
2009/06/05 | 189 | 190 | 189 | 190 | 7,300 |
2009/06/03 | 187 | 189 | 187 | 189 | 700 |
2009/06/02 | 195 | 195 | 194 | 194 | 900 |
2009/06/01 | 184 | 200 | 184 | 200 | 6,100 |
2009/05/29 | 180 | 199 | 180 | 199 | 1,600 |
2009/05/28 | 181 | 181 | 181 | 181 | 200 |
2009/05/27 | 181 | 181 | 180 | 180 | 2,900 |
2009/05/26 | 183 | 183 | 178 | 178 | 6,000 |
2009/05/25 | 178 | 181 | 178 | 181 | 7,300 |
2009/05/22 | 186 | 186 | 180 | 180 | 5,100 |
2009/05/21 | 181 | 181 | 181 | 181 | 1,500 |
2009/05/20 | 178 | 178 | 178 | 178 | 5,000 |
2009/05/19 | 176 | 181 | 176 | 181 | 500 |
2009/05/18 | 181 | 181 | 181 | 181 | 100 |
2009/05/15 | 183 | 183 | 181 | 181 | 300 |
2009/05/14 | 180 | 185 | 180 | 185 | 300 |
2009/05/12 | 170 | 177 | 170 | 177 | 2,200 |
2009/05/11 | 195 | 195 | 195 | 195 | 3,900 |
2009/05/08 | 189 | 195 | 189 | 195 | 500 |
2009/05/07 | 180 | 189 | 180 | 189 | 400 |
2009/05/01 | 172 | 180 | 172 | 180 | 1,700 |
2009/04/30 | 180 | 180 | 180 | 180 | 1,000 |
2009/04/28 | 171 | 171 | 171 | 171 | 800 |
2009/04/24 | 174 | 180 | 174 | 180 | 600 |
2009/04/23 | 180 | 180 | 172 | 172 | 500 |
2009/04/20 | 180 | 180 | 180 | 180 | 2,000 |
2009/04/16 | 180 | 180 | 180 | 180 | 2,000 |
2009/04/15 | 180 | 180 | 180 | 180 | 2,800 |
2009/04/13 | 190 | 190 | 190 | 190 | 4,100 |
2009/04/10 | 196 | 196 | 195 | 195 | 8,200 |
2009/04/09 | 195 | 195 | 194 | 195 | 2,800 |
2009/04/06 | 200 | 200 | 200 | 200 | 5,000 |
2009/03/31 | 210 | 210 | 210 | 210 | 4,000 |
2009/03/26 | 206 | 206 | 206 | 206 | 100 |
2009/03/25 | 208 | 208 | 208 | 208 | 100 |
2009/03/24 | 210 | 210 | 210 | 210 | 4,100 |
2009/03/23 | 210 | 210 | 210 | 210 | 4,100 |
2009/03/19 | 210 | 210 | 210 | 210 | 4,400 |
2009/03/18 | 210 | 210 | 210 | 210 | 4,200 |
2009/03/17 | 210 | 210 | 210 | 210 | 4,200 |
2009/03/16 | 210 | 211 | 210 | 210 | 6,200 |
2009/03/13 | 210 | 210 | 210 | 210 | 3,700 |
2009/03/12 | 213 | 213 | 213 | 213 | 3,700 |
2009/03/11 | 215 | 215 | 191 | 213 | 4,800 |
2009/03/10 | 215 | 219 | 215 | 215 | 10,900 |
2009/03/09 | 210 | 215 | 210 | 215 | 4,900 |
2009/03/06 | 200 | 210 | 200 | 210 | 4,800 |
2009/03/05 | 190 | 200 | 190 | 200 | 300 |
2009/03/04 | 187 | 187 | 187 | 187 | 3,300 |
2009/03/03 | 187 | 187 | 187 | 187 | 3,300 |
2009/03/02 | 186 | 187 | 186 | 187 | 3,600 |
2009/02/27 | 186 | 186 | 186 | 186 | 3,300 |
2009/02/26 | 186 | 186 | 186 | 186 | 3,600 |
2009/02/25 | 181 | 181 | 181 | 181 | 3,200 |
2009/02/24 | 181 | 187 | 181 | 181 | 3,500 |
2009/02/23 | 180 | 180 | 180 | 180 | 2,500 |
2009/02/20 | 179 | 179 | 179 | 179 | 2,900 |
2009/02/19 | 179 | 179 | 179 | 179 | 2,900 |
2009/02/18 | 173 | 180 | 173 | 180 | 3,200 |
2009/02/17 | 165 | 178 | 165 | 173 | 16,200 |
2009/02/16 | 190 | 190 | 190 | 190 | 2,800 |
2009/02/13 | 190 | 190 | 190 | 190 | 2,800 |
2009/02/12 | 190 | 190 | 190 | 190 | 2,800 |
2009/02/10 | 195 | 195 | 190 | 190 | 6,500 |
2009/02/06 | 195 | 195 | 195 | 195 | 300 |
2009/02/05 | 191 | 205 | 191 | 205 | 2,100 |
2009/02/03 | 213 | 213 | 213 | 213 | 3,000 |
2009/02/02 | 213 | 213 | 213 | 213 | 3,000 |
2009/01/30 | 213 | 213 | 213 | 213 | 3,000 |
2009/01/29 | 213 | 217 | 213 | 213 | 2,900 |
2009/01/28 | 213 | 213 | 213 | 213 | 2,900 |
2009/01/27 | 213 | 223 | 213 | 213 | 3,800 |
2009/01/26 | 213 | 213 | 213 | 213 | 2,900 |
2009/01/23 | 213 | 213 | 213 | 213 | 2,800 |
2009/01/22 | 214 | 214 | 213 | 213 | 2,800 |
2009/01/21 | 214 | 214 | 213 | 213 | 3,200 |
2009/01/20 | 213 | 214 | 213 | 213 | 4,700 |
2009/01/19 | 227 | 227 | 212 | 212 | 3,800 |
2009/01/16 | 227 | 227 | 227 | 227 | 2,000 |
2009/01/15 | 228 | 228 | 228 | 228 | 2,100 |
2009/01/14 | 228 | 228 | 228 | 228 | 2,100 |
2009/01/13 | 227 | 229 | 220 | 229 | 7,500 |
2009/01/09 | 229 | 229 | 229 | 229 | 2,500 |
2009/01/08 | 220 | 233 | 220 | 230 | 7,200 |
2009/01/07 | 220 | 220 | 220 | 220 | 1,900 |
2009/01/06 | 220 | 220 | 220 | 220 | 1,900 |
2009/01/05 | 220 | 220 | 220 | 220 | 1,900 |