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 |
---|---|---|---|---|---|
2011/12/30 | 181 | 184 | 181 | 184 | 2,800 |
2011/12/29 | 182 | 183 | 182 | 183 | 600 |
2011/12/28 | 182 | 183 | 182 | 183 | 600 |
2011/12/27 | 185 | 185 | 181 | 185 | 3,700 |
2011/12/26 | 184 | 186 | 184 | 186 | 500 |
2011/12/22 | 185 | 189 | 182 | 187 | 4,100 |
2011/12/21 | 184 | 189 | 182 | 189 | 4,500 |
2011/12/20 | 182 | 187 | 182 | 182 | 700 |
2011/12/19 | 182 | 187 | 182 | 187 | 3,600 |
2011/12/16 | 181 | 186 | 180 | 182 | 3,800 |
2011/12/15 | 184 | 184 | 178 | 181 | 12,900 |
2011/12/14 | 193 | 193 | 187 | 187 | 2,000 |
2011/12/13 | 188 | 194 | 185 | 191 | 9,800 |
2011/12/12 | 183 | 190 | 180 | 186 | 10,600 |
2011/12/09 | 186 | 186 | 178 | 182 | 12,100 |
2011/12/08 | 185 | 185 | 181 | 185 | 2,400 |
2011/12/07 | 183 | 183 | 180 | 183 | 2,200 |
2011/12/06 | 183 | 189 | 181 | 183 | 7,800 |
2011/12/05 | 179 | 186 | 176 | 183 | 8,100 |
2011/12/02 | 172 | 183 | 171 | 177 | 8,100 |
2011/12/01 | 171 | 171 | 171 | 171 | 300 |
2011/11/30 | 169 | 170 | 169 | 170 | 2,000 |
2011/11/29 | 169 | 170 | 169 | 170 | 700 |
2011/11/28 | 170 | 170 | 167 | 167 | 300 |
2011/11/25 | 168 | 169 | 168 | 169 | 300 |
2011/11/24 | 166 | 170 | 165 | 170 | 6,000 |
2011/11/22 | 168 | 173 | 168 | 173 | 2,600 |
2011/11/21 | 173 | 173 | 173 | 173 | 100 |
2011/11/18 | 173 | 173 | 168 | 168 | 1,300 |
2011/11/17 | 166 | 177 | 166 | 177 | 3,900 |
2011/11/16 | 172 | 173 | 168 | 169 | 4,700 |
2011/11/15 | 172 | 174 | 172 | 174 | 1,100 |
2011/11/14 | 173 | 176 | 171 | 176 | 2,500 |
2011/11/11 | 175 | 175 | 171 | 175 | 2,200 |
2011/11/10 | 174 | 174 | 173 | 174 | 1,800 |
2011/11/09 | 172 | 175 | 172 | 175 | 1,500 |
2011/11/08 | 172 | 172 | 171 | 172 | 1,400 |
2011/11/07 | 175 | 175 | 175 | 175 | 400 |
2011/11/04 | 176 | 176 | 176 | 176 | 900 |
2011/11/02 | 176 | 176 | 171 | 171 | 900 |
2011/11/01 | 177 | 177 | 177 | 177 | 100 |
2011/10/31 | 175 | 179 | 175 | 179 | 400 |
2011/10/28 | 174 | 174 | 171 | 174 | 3,100 |
2011/10/27 | 173 | 174 | 171 | 171 | 500 |
2011/10/26 | 173 | 173 | 168 | 168 | 5,600 |
2011/10/25 | 176 | 183 | 172 | 172 | 5,500 |
2011/10/24 | 176 | 176 | 176 | 176 | 200 |
2011/10/21 | 174 | 176 | 173 | 174 | 4,300 |
2011/10/20 | 0 | 0 | 0 | 174 | 0 |
2011/10/19 | 177 | 178 | 174 | 174 | 4,300 |
2011/10/18 | 176 | 176 | 175 | 175 | 6,100 |
2011/10/17 | 185 | 185 | 175 | 175 | 7,700 |
2011/10/14 | 180 | 188 | 175 | 175 | 8,100 |
2011/10/13 | 179 | 186 | 176 | 176 | 6,800 |
2011/10/12 | 182 | 182 | 179 | 179 | 1,400 |
2011/10/11 | 182 | 182 | 182 | 182 | 500 |
2011/10/07 | 176 | 183 | 176 | 182 | 3,300 |
2011/10/06 | 177 | 178 | 177 | 177 | 3,600 |
2011/10/05 | 180 | 180 | 178 | 178 | 700 |
2011/10/04 | 180 | 180 | 178 | 180 | 2,800 |
2011/10/03 | 186 | 188 | 184 | 184 | 5,800 |
2011/09/30 | 183 | 186 | 178 | 186 | 2,600 |
2011/09/29 | 179 | 183 | 178 | 183 | 600 |
2011/09/28 | 183 | 183 | 178 | 183 | 1,000 |
2011/09/27 | 183 | 183 | 183 | 183 | 1,000 |
2011/09/26 | 183 | 183 | 176 | 183 | 2,900 |
2011/09/22 | 178 | 182 | 178 | 182 | 1,100 |
2011/09/21 | 183 | 183 | 183 | 183 | 1,900 |
2011/09/20 | 174 | 180 | 174 | 179 | 5,900 |
2011/09/16 | 175 | 175 | 170 | 175 | 4,800 |
2011/09/15 | 174 | 179 | 174 | 175 | 2,000 |
2011/09/14 | 174 | 175 | 173 | 174 | 3,400 |
2011/09/13 | 175 | 175 | 175 | 175 | 200 |
2011/09/12 | 178 | 178 | 175 | 175 | 1,100 |
2011/09/09 | 178 | 180 | 177 | 180 | 300 |
2011/09/08 | 176 | 176 | 176 | 176 | 400 |
2011/09/07 | 180 | 180 | 178 | 178 | 400 |
2011/09/06 | 177 | 177 | 176 | 176 | 700 |
2011/09/05 | 180 | 180 | 177 | 177 | 4,200 |
2011/09/02 | 179 | 182 | 179 | 182 | 1,100 |
2011/09/01 | 182 | 182 | 182 | 182 | 900 |
2011/08/31 | 180 | 183 | 179 | 183 | 2,300 |
2011/08/30 | 184 | 184 | 181 | 181 | 4,300 |
2011/08/29 | 177 | 188 | 177 | 184 | 3,300 |
2011/08/26 | 177 | 179 | 170 | 174 | 14,200 |
2011/08/25 | 190 | 190 | 173 | 180 | 33,800 |
2011/08/24 | 194 | 194 | 191 | 191 | 200 |
2011/08/23 | 188 | 195 | 188 | 190 | 1,000 |
2011/08/22 | 205 | 210 | 184 | 186 | 10,900 |
2011/08/19 | 198 | 198 | 198 | 198 | 100 |
2011/08/18 | 0 | 0 | 0 | 203 | 0 |
2011/08/17 | 203 | 203 | 203 | 203 | 100 |
2011/08/16 | 211 | 212 | 211 | 212 | 300 |
2011/08/15 | 0 | 0 | 0 | 210 | 0 |
2011/08/12 | 211 | 211 | 209 | 210 | 2,400 |
2011/08/11 | 200 | 214 | 200 | 214 | 1,900 |
2011/08/10 | 203 | 203 | 203 | 203 | 200 |
2011/08/09 | 203 | 203 | 180 | 199 | 11,000 |
2011/08/08 | 218 | 218 | 206 | 206 | 400 |
2011/08/05 | 215 | 215 | 207 | 210 | 5,500 |
2011/08/04 | 224 | 224 | 217 | 217 | 400 |
2011/08/03 | 218 | 218 | 217 | 217 | 200 |
2011/08/02 | 226 | 226 | 220 | 220 | 1,000 |
2011/08/01 | 216 | 228 | 215 | 228 | 3,500 |
2011/07/29 | 218 | 218 | 217 | 217 | 600 |
2011/07/28 | 221 | 221 | 217 | 218 | 2,500 |
2011/07/27 | 221 | 222 | 221 | 222 | 700 |
2011/07/26 | 221 | 221 | 220 | 220 | 2,100 |
2011/07/25 | 226 | 226 | 224 | 224 | 300 |
2011/07/22 | 224 | 227 | 222 | 227 | 3,400 |
2011/07/21 | 224 | 227 | 224 | 227 | 3,800 |
2011/07/20 | 225 | 226 | 225 | 225 | 1,400 |
2011/07/19 | 225 | 226 | 224 | 224 | 2,400 |
2011/07/15 | 229 | 229 | 224 | 227 | 5,100 |
2011/07/14 | 224 | 227 | 224 | 225 | 900 |
2011/07/13 | 227 | 227 | 224 | 224 | 700 |
2011/07/12 | 225 | 227 | 224 | 224 | 1,400 |
2011/07/11 | 226 | 228 | 224 | 225 | 1,600 |
2011/07/08 | 229 | 229 | 224 | 225 | 2,200 |
2011/07/07 | 226 | 227 | 225 | 227 | 3,500 |
2011/07/06 | 227 | 229 | 227 | 229 | 2,900 |
2011/07/05 | 225 | 228 | 223 | 227 | 3,200 |
2011/07/04 | 228 | 229 | 224 | 229 | 2,700 |
2011/07/01 | 223 | 224 | 221 | 224 | 1,600 |
2011/06/30 | 223 | 228 | 220 | 225 | 3,200 |
2011/06/29 | 222 | 223 | 219 | 223 | 2,300 |
2011/06/28 | 221 | 228 | 216 | 222 | 10,000 |
2011/06/27 | 227 | 227 | 222 | 223 | 16,200 |
2011/06/24 | 231 | 235 | 229 | 229 | 5,300 |
2011/06/23 | 231 | 237 | 228 | 231 | 16,500 |
2011/06/22 | 234 | 240 | 230 | 239 | 13,300 |
2011/06/21 | 240 | 242 | 234 | 240 | 34,700 |
2011/06/20 | 255 | 294 | 243 | 252 | 158,200 |
2011/06/17 | 290 | 297 | 231 | 231 | 270,200 |
2011/06/16 | 215 | 220 | 215 | 217 | 1,200 |
2011/06/15 | 211 | 220 | 211 | 220 | 2,300 |
2011/06/14 | 217 | 217 | 210 | 210 | 1,800 |
2011/06/13 | 0 | 0 | 0 | 215 | 0 |
2011/06/10 | 215 | 215 | 215 | 215 | 300 |
2011/06/09 | 213 | 214 | 206 | 214 | 2,300 |
2011/06/08 | 221 | 221 | 221 | 221 | 1,100 |
2011/06/07 | 222 | 222 | 222 | 222 | 100 |
2011/06/06 | 228 | 228 | 222 | 222 | 2,600 |
2011/06/03 | 0 | 0 | 0 | 228 | 0 |
2011/06/02 | 225 | 228 | 222 | 228 | 2,400 |
2011/06/01 | 223 | 224 | 223 | 224 | 400 |
2011/05/31 | 237 | 237 | 222 | 222 | 13,400 |
2011/05/30 | 239 | 240 | 225 | 235 | 4,600 |
2011/05/27 | 221 | 221 | 221 | 221 | 100 |
2011/05/26 | 222 | 222 | 222 | 222 | 200 |
2011/05/25 | 224 | 224 | 223 | 223 | 200 |
2011/05/24 | 224 | 224 | 224 | 224 | 200 |
2011/05/23 | 224 | 224 | 224 | 224 | 700 |
2011/05/20 | 235 | 235 | 225 | 225 | 400 |
2011/05/19 | 0 | 0 | 0 | 228 | 0 |
2011/05/18 | 0 | 0 | 0 | 228 | 0 |
2011/05/17 | 226 | 228 | 225 | 228 | 1,000 |
2011/05/16 | 225 | 236 | 224 | 224 | 3,300 |
2011/05/13 | 234 | 245 | 221 | 240 | 8,000 |
2011/05/12 | 244 | 245 | 240 | 240 | 2,100 |
2011/05/11 | 248 | 248 | 240 | 245 | 1,000 |
2011/05/10 | 243 | 243 | 238 | 241 | 4,600 |
2011/05/09 | 242 | 243 | 242 | 242 | 1,300 |
2011/05/06 | 239 | 248 | 239 | 248 | 600 |
2011/05/02 | 237 | 260 | 237 | 238 | 3,100 |
2011/04/28 | 236 | 236 | 236 | 236 | 200 |
2011/04/27 | 235 | 238 | 235 | 235 | 4,500 |
2011/04/26 | 248 | 250 | 238 | 238 | 5,100 |
2011/04/25 | 253 | 253 | 248 | 248 | 3,100 |
2011/04/22 | 248 | 252 | 247 | 252 | 2,200 |
2011/04/21 | 247 | 247 | 247 | 247 | 600 |
2011/04/20 | 250 | 254 | 245 | 254 | 2,400 |
2011/04/19 | 257 | 279 | 253 | 257 | 13,700 |
2011/04/18 | 241 | 245 | 227 | 245 | 3,000 |
2011/04/15 | 233 | 241 | 225 | 241 | 6,800 |
2011/04/14 | 230 | 245 | 229 | 240 | 8,500 |
2011/04/13 | 246 | 246 | 225 | 230 | 5,500 |
2011/04/12 | 256 | 270 | 242 | 245 | 4,100 |
2011/04/11 | 240 | 269 | 228 | 269 | 7,600 |
2011/04/08 | 239 | 240 | 235 | 240 | 700 |
2011/04/07 | 226 | 240 | 226 | 240 | 1,900 |
2011/04/06 | 240 | 240 | 238 | 240 | 1,500 |
2011/04/05 | 245 | 245 | 242 | 243 | 800 |
2011/04/04 | 243 | 244 | 242 | 242 | 900 |
2011/04/01 | 249 | 249 | 231 | 235 | 3,200 |
2011/03/31 | 0 | 0 | 0 | 260 | 0 |
2011/03/30 | 260 | 260 | 250 | 260 | 700 |
2011/03/29 | 260 | 260 | 242 | 260 | 8,000 |
2011/03/28 | 260 | 268 | 235 | 268 | 14,500 |
2011/03/25 | 279 | 280 | 240 | 270 | 28,200 |
2011/03/24 | 290 | 291 | 248 | 285 | 18,900 |
2011/03/23 | 285 | 302 | 272 | 277 | 36,700 |
2011/03/22 | 244 | 270 | 240 | 270 | 64,300 |
2011/03/18 | 220 | 245 | 220 | 244 | 19,100 |
2011/03/17 | 190 | 206 | 173 | 205 | 29,100 |
2011/03/16 | 185 | 192 | 169 | 190 | 46,300 |
2011/03/15 | 253 | 253 | 176 | 183 | 46,700 |
2011/03/14 | 198 | 247 | 187 | 245 | 73,300 |
2011/03/11 | 197 | 197 | 197 | 197 | 6,400 |
2011/03/10 | 199 | 199 | 190 | 197 | 8,500 |
2011/03/09 | 190 | 190 | 190 | 190 | 6,200 |
2011/03/08 | 195 | 195 | 185 | 190 | 3,200 |
2011/03/07 | 189 | 195 | 189 | 195 | 7,000 |
2011/03/04 | 190 | 190 | 189 | 189 | 6,900 |
2011/03/03 | 189 | 189 | 179 | 189 | 5,500 |
2011/03/02 | 185 | 189 | 183 | 189 | 6,200 |
2011/03/01 | 193 | 193 | 185 | 185 | 7,100 |
2011/02/28 | 188 | 188 | 170 | 185 | 10,300 |
2011/02/25 | 188 | 188 | 188 | 188 | 7,100 |
2011/02/24 | 193 | 193 | 183 | 189 | 7,700 |
2011/02/23 | 193 | 194 | 183 | 193 | 11,600 |
2011/02/22 | 193 | 194 | 193 | 193 | 8,200 |
2011/02/21 | 187 | 193 | 187 | 193 | 7,700 |
2011/02/18 | 188 | 188 | 187 | 187 | 7,700 |
2011/02/17 | 186 | 189 | 179 | 189 | 8,200 |
2011/02/16 | 185 | 190 | 185 | 186 | 9,000 |
2011/02/15 | 173 | 188 | 173 | 185 | 13,500 |
2011/02/14 | 171 | 184 | 171 | 173 | 13,300 |
2011/02/10 | 171 | 171 | 169 | 170 | 3,200 |
2011/02/09 | 173 | 174 | 171 | 171 | 3,700 |
2011/02/08 | 173 | 174 | 171 | 174 | 500 |
2011/02/07 | 174 | 174 | 171 | 171 | 3,500 |
2011/02/04 | 174 | 174 | 170 | 174 | 2,700 |
2011/02/03 | 170 | 172 | 167 | 172 | 10,100 |
2011/02/02 | 169 | 170 | 168 | 170 | 9,400 |
2011/02/01 | 171 | 173 | 168 | 168 | 15,000 |
2011/01/31 | 170 | 172 | 168 | 168 | 11,400 |
2011/01/28 | 174 | 174 | 169 | 169 | 7,100 |
2011/01/27 | 172 | 174 | 166 | 174 | 14,100 |
2011/01/26 | 172 | 174 | 168 | 168 | 16,700 |
2011/01/25 | 171 | 175 | 169 | 169 | 18,800 |
2011/01/24 | 169 | 174 | 166 | 171 | 11,800 |
2011/01/21 | 165 | 181 | 163 | 170 | 80,700 |
2011/01/20 | 165 | 165 | 162 | 163 | 20,100 |
2011/01/19 | 171 | 176 | 161 | 165 | 151,400 |
2011/01/18 | 184 | 209 | 167 | 167 | 418,200 |
2011/01/17 | 159 | 159 | 159 | 159 | 100 |
2011/01/14 | 151 | 158 | 150 | 158 | 3,900 |
2011/01/13 | 159 | 159 | 149 | 149 | 5,500 |
2011/01/12 | 157 | 157 | 151 | 152 | 2,800 |
2011/01/11 | 153 | 157 | 153 | 157 | 2,700 |
2011/01/07 | 157 | 157 | 153 | 153 | 4,500 |
2011/01/06 | 155 | 157 | 152 | 157 | 2,500 |
2011/01/05 | 150 | 155 | 150 | 155 | 9,300 |
2011/01/04 | 150 | 150 | 150 | 150 | 3,700 |