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 |
---|---|---|---|---|---|
2013/12/30 | 615 | 638 | 615 | 638 | 8,400 |
2013/12/27 | 615 | 625 | 600 | 625 | 4,000 |
2013/12/26 | 597 | 620 | 597 | 620 | 1,800 |
2013/12/25 | 600 | 600 | 575 | 600 | 13,500 |
2013/12/24 | 590 | 590 | 586 | 586 | 4,600 |
2013/12/20 | 597 | 597 | 590 | 591 | 2,400 |
2013/12/19 | 598 | 598 | 586 | 597 | 8,000 |
2013/12/18 | 591 | 595 | 586 | 590 | 8,900 |
2013/12/17 | 607 | 612 | 585 | 611 | 19,200 |
2013/12/16 | 633 | 633 | 619 | 632 | 6,700 |
2013/12/13 | 631 | 643 | 631 | 632 | 3,200 |
2013/12/12 | 654 | 654 | 644 | 644 | 4,100 |
2013/12/11 | 660 | 660 | 653 | 654 | 1,800 |
2013/12/10 | 677 | 677 | 675 | 675 | 1,900 |
2013/12/09 | 678 | 678 | 678 | 678 | 200 |
2013/12/06 | 656 | 656 | 655 | 655 | 1,000 |
2013/12/05 | 664 | 664 | 656 | 663 | 5,200 |
2013/12/04 | 660 | 675 | 660 | 664 | 13,900 |
2013/12/03 | 698 | 698 | 698 | 698 | 300 |
2013/12/02 | 681 | 699 | 674 | 699 | 10,200 |
2013/11/29 | 687 | 698 | 675 | 698 | 5,300 |
2013/11/28 | 682 | 700 | 682 | 700 | 2,800 |
2013/11/27 | 692 | 693 | 685 | 687 | 10,800 |
2013/11/26 | 703 | 712 | 700 | 700 | 2,700 |
2013/11/25 | 696 | 717 | 696 | 717 | 3,300 |
2013/11/22 | 706 | 706 | 694 | 704 | 11,500 |
2013/11/21 | 707 | 710 | 705 | 706 | 7,300 |
2013/11/20 | 701 | 720 | 701 | 720 | 7,100 |
2013/11/19 | 715 | 720 | 710 | 710 | 3,700 |
2013/11/18 | 725 | 725 | 710 | 724 | 11,600 |
2013/11/15 | 714 | 725 | 694 | 725 | 33,200 |
2013/11/14 | 751 | 766 | 712 | 744 | 58,700 |
2013/11/13 | 800 | 823 | 796 | 811 | 14,300 |
2013/11/12 | 811 | 820 | 810 | 815 | 15,600 |
2013/11/11 | 797 | 810 | 797 | 810 | 15,300 |
2013/11/08 | 797 | 797 | 761 | 797 | 4,300 |
2013/11/07 | 790 | 798 | 763 | 798 | 21,400 |
2013/11/06 | 745 | 820 | 745 | 820 | 22,700 |
2013/11/05 | 740 | 745 | 723 | 745 | 2,300 |
2013/11/01 | 743 | 748 | 725 | 748 | 13,800 |
2013/10/31 | 735 | 743 | 730 | 743 | 8,700 |
2013/10/30 | 720 | 735 | 720 | 735 | 3,900 |
2013/10/29 | 718 | 733 | 718 | 733 | 1,500 |
2013/10/28 | 714 | 730 | 714 | 730 | 4,400 |
2013/10/25 | 712 | 730 | 712 | 714 | 4,100 |
2013/10/24 | 712 | 725 | 712 | 715 | 5,200 |
2013/10/23 | 725 | 727 | 712 | 712 | 3,200 |
2013/10/22 | 747 | 747 | 725 | 740 | 3,600 |
2013/10/21 | 745 | 763 | 725 | 760 | 3,600 |
2013/10/18 | 719 | 745 | 718 | 745 | 4,200 |
2013/10/17 | 692 | 748 | 692 | 748 | 2,400 |
2013/10/16 | 680 | 718 | 677 | 718 | 4,200 |
2013/10/15 | 676 | 677 | 676 | 677 | 400 |
2013/10/11 | 676 | 676 | 676 | 676 | 100 |
2013/10/10 | 670 | 673 | 669 | 672 | 600 |
2013/10/09 | 668 | 668 | 668 | 668 | 100 |
2013/10/08 | 670 | 670 | 665 | 665 | 4,700 |
2013/10/07 | 680 | 690 | 680 | 680 | 7,200 |
2013/10/04 | 684 | 695 | 682 | 682 | 2,800 |
2013/10/03 | 683 | 684 | 682 | 682 | 400 |
2013/10/02 | 694 | 694 | 681 | 681 | 5,100 |
2013/10/01 | 721 | 721 | 693 | 700 | 4,100 |
2013/09/30 | 720 | 720 | 692 | 702 | 3,800 |
2013/09/27 | 719 | 730 | 718 | 720 | 9,700 |
2013/09/26 | 682 | 710 | 682 | 700 | 4,700 |
2013/09/25 | 721 | 721 | 682 | 682 | 18,300 |
2013/09/24 | 741 | 741 | 705 | 730 | 5,100 |
2013/09/20 | 758 | 758 | 730 | 740 | 5,800 |
2013/09/19 | 687 | 780 | 687 | 743 | 26,700 |
2013/09/18 | 682 | 695 | 682 | 685 | 12,500 |
2013/09/17 | 723 | 725 | 705 | 706 | 7,800 |
2013/09/13 | 706 | 720 | 680 | 704 | 13,700 |
2013/09/12 | 710 | 726 | 705 | 706 | 15,700 |
2013/09/11 | 785 | 785 | 708 | 747 | 28,600 |
2013/09/10 | 710 | 799 | 710 | 785 | 41,500 |
2013/09/09 | 618 | 708 | 618 | 705 | 35,700 |
2013/09/06 | 601 | 608 | 580 | 608 | 4,800 |
2013/09/05 | 581 | 615 | 580 | 612 | 17,900 |
2013/09/04 | 570 | 570 | 565 | 565 | 5,100 |
2013/09/03 | 580 | 580 | 565 | 580 | 7,700 |
2013/09/02 | 569 | 575 | 569 | 575 | 2,100 |
2013/08/30 | 560 | 560 | 548 | 559 | 3,500 |
2013/08/29 | 560 | 560 | 551 | 560 | 2,300 |
2013/08/28 | 565 | 565 | 555 | 555 | 4,400 |
2013/08/27 | 561 | 561 | 560 | 560 | 1,500 |
2013/08/26 | 548 | 565 | 548 | 565 | 4,100 |
2013/08/23 | 548 | 558 | 548 | 558 | 700 |
2013/08/22 | 530 | 550 | 530 | 539 | 3,100 |
2013/08/21 | 528 | 528 | 516 | 525 | 7,100 |
2013/08/20 | 533 | 533 | 529 | 529 | 2,800 |
2013/08/19 | 536 | 536 | 530 | 530 | 2,200 |
2013/08/16 | 540 | 555 | 535 | 541 | 9,700 |
2013/08/15 | 553 | 555 | 553 | 555 | 3,500 |
2013/08/14 | 576 | 577 | 563 | 564 | 2,900 |
2013/08/13 | 564 | 574 | 564 | 574 | 5,000 |
2013/08/12 | 583 | 583 | 564 | 564 | 5,700 |
2013/08/08 | 515 | 515 | 503 | 503 | 700 |
2013/08/07 | 506 | 535 | 506 | 535 | 5,200 |
2013/08/06 | 510 | 535 | 505 | 535 | 5,500 |
2013/08/05 | 510 | 525 | 510 | 515 | 3,200 |
2013/08/02 | 533 | 549 | 533 | 549 | 1,600 |
2013/08/01 | 516 | 525 | 515 | 525 | 700 |
2013/07/31 | 520 | 520 | 515 | 516 | 1,300 |
2013/07/29 | 554 | 554 | 513 | 550 | 2,000 |
2013/07/23 | 551 | 565 | 540 | 565 | 3,800 |
2013/07/22 | 561 | 561 | 561 | 561 | 400 |
2013/07/19 | 585 | 585 | 568 | 568 | 1,100 |
2013/07/18 | 556 | 587 | 556 | 587 | 1,500 |
2013/07/17 | 551 | 580 | 550 | 580 | 6,200 |
2013/07/12 | 550 | 567 | 540 | 566 | 3,500 |
2013/07/11 | 569 | 569 | 540 | 567 | 9,700 |
2013/07/10 | 520 | 545 | 514 | 544 | 8,900 |
2013/07/09 | 494 | 504 | 482 | 504 | 6,900 |
2013/07/08 | 485 | 492 | 475 | 489 | 13,600 |
2013/07/05 | 478 | 482 | 476 | 476 | 6,700 |
2013/07/04 | 479 | 479 | 478 | 478 | 5,500 |
2013/07/03 | 467 | 480 | 467 | 480 | 1,500 |
2013/07/02 | 467 | 467 | 465 | 467 | 2,500 |
2013/07/01 | 460 | 467 | 458 | 467 | 8,400 |
2013/06/28 | 459 | 459 | 457 | 458 | 900 |
2013/06/27 | 454 | 465 | 454 | 465 | 900 |
2013/06/26 | 464 | 470 | 459 | 470 | 4,800 |
2013/06/25 | 485 | 485 | 470 | 470 | 5,700 |
2013/06/24 | 483 | 501 | 472 | 472 | 7,300 |
2013/06/21 | 504 | 504 | 501 | 501 | 800 |
2013/06/20 | 501 | 505 | 501 | 505 | 700 |
2013/06/19 | 501 | 501 | 500 | 501 | 700 |
2013/06/18 | 505 | 505 | 501 | 501 | 400 |
2013/06/17 | 506 | 506 | 472 | 505 | 10,600 |
2013/06/14 | 509 | 509 | 505 | 505 | 900 |
2013/06/13 | 528 | 528 | 514 | 514 | 2,900 |
2013/06/12 | 531 | 531 | 519 | 519 | 900 |
2013/06/11 | 519 | 520 | 519 | 519 | 2,800 |
2013/06/10 | 496 | 519 | 495 | 519 | 2,200 |
2013/06/07 | 485 | 494 | 478 | 490 | 9,300 |
2013/06/06 | 504 | 511 | 498 | 498 | 13,500 |
2013/06/05 | 523 | 523 | 515 | 515 | 5,700 |
2013/06/04 | 527 | 528 | 520 | 528 | 3,600 |
2013/06/03 | 537 | 537 | 528 | 528 | 2,100 |
2013/05/31 | 540 | 540 | 530 | 538 | 2,200 |
2013/05/30 | 536 | 538 | 523 | 528 | 17,200 |
2013/05/29 | 570 | 577 | 533 | 570 | 10,800 |
2013/05/28 | 581 | 581 | 540 | 580 | 14,200 |
2013/05/27 | 608 | 608 | 587 | 587 | 8,600 |
2013/05/24 | 622 | 622 | 599 | 608 | 12,700 |
2013/05/23 | 649 | 653 | 622 | 636 | 8,000 |
2013/05/22 | 675 | 675 | 645 | 666 | 4,900 |
2013/05/21 | 640 | 678 | 640 | 670 | 14,600 |
2013/05/20 | 630 | 634 | 615 | 633 | 15,300 |
2013/05/17 | 611 | 634 | 600 | 632 | 69,300 |
2013/05/16 | 665 | 665 | 665 | 665 | 45,800 |
2013/05/15 | 792 | 845 | 785 | 815 | 24,000 |
2013/05/14 | 790 | 794 | 754 | 794 | 6,500 |
2013/05/13 | 789 | 796 | 780 | 782 | 11,800 |
2013/05/10 | 787 | 787 | 771 | 787 | 7,200 |
2013/05/09 | 765 | 787 | 750 | 777 | 7,000 |
2013/05/08 | 759 | 765 | 749 | 765 | 8,300 |
2013/05/07 | 752 | 760 | 750 | 760 | 5,900 |
2013/05/02 | 757 | 765 | 751 | 751 | 8,300 |
2013/05/01 | 757 | 764 | 750 | 760 | 6,700 |
2013/04/30 | 738 | 770 | 725 | 757 | 8,300 |
2013/04/26 | 739 | 739 | 728 | 739 | 6,700 |
2013/04/25 | 730 | 738 | 717 | 738 | 2,800 |
2013/04/24 | 726 | 730 | 715 | 730 | 5,300 |
2013/04/23 | 725 | 730 | 725 | 726 | 6,400 |
2013/04/22 | 711 | 726 | 702 | 726 | 7,800 |
2013/04/19 | 730 | 730 | 700 | 726 | 4,700 |
2013/04/18 | 744 | 744 | 710 | 730 | 4,100 |
2013/04/17 | 725 | 746 | 725 | 746 | 2,500 |
2013/04/16 | 724 | 740 | 710 | 740 | 2,400 |
2013/04/15 | 750 | 750 | 723 | 749 | 7,600 |
2013/04/12 | 720 | 720 | 680 | 720 | 4,100 |
2013/04/11 | 710 | 722 | 699 | 722 | 4,800 |
2013/04/10 | 690 | 710 | 673 | 710 | 5,800 |
2013/04/09 | 710 | 710 | 667 | 690 | 15,700 |
2013/04/08 | 730 | 734 | 691 | 725 | 24,600 |
2013/04/05 | 714 | 725 | 700 | 725 | 8,800 |
2013/04/04 | 690 | 715 | 650 | 714 | 9,800 |
2013/04/03 | 630 | 735 | 622 | 735 | 22,500 |
2013/04/02 | 595 | 639 | 592 | 635 | 17,900 |
2013/04/01 | 607 | 608 | 595 | 596 | 24,900 |
2013/03/29 | 639 | 640 | 608 | 609 | 15,500 |
2013/03/28 | 650 | 660 | 629 | 629 | 15,500 |
2013/03/27 | 692 | 694 | 680 | 680 | 1,700 |
2013/03/26 | 686 | 699 | 686 | 689 | 4,000 |
2013/03/25 | 706 | 716 | 673 | 716 | 17,900 |
2013/03/22 | 735 | 735 | 700 | 710 | 7,600 |
2013/03/21 | 747 | 747 | 702 | 738 | 8,900 |
2013/03/19 | 742 | 751 | 733 | 751 | 3,500 |
2013/03/18 | 756 | 757 | 738 | 757 | 3,300 |
2013/03/15 | 746 | 757 | 732 | 757 | 6,600 |
2013/03/14 | 736 | 760 | 736 | 746 | 2,100 |
2013/03/13 | 760 | 760 | 745 | 760 | 2,100 |
2013/03/12 | 777 | 777 | 708 | 767 | 9,500 |
2013/03/11 | 767 | 770 | 754 | 770 | 10,300 |
2013/03/08 | 750 | 770 | 745 | 767 | 10,600 |
2013/03/07 | 730 | 770 | 729 | 749 | 10,400 |
2013/03/06 | 698 | 710 | 691 | 710 | 13,200 |
2013/03/05 | 666 | 698 | 660 | 698 | 13,700 |
2013/03/04 | 650 | 666 | 649 | 666 | 6,300 |
2013/03/01 | 649 | 655 | 649 | 650 | 10,300 |
2013/02/28 | 645 | 648 | 645 | 646 | 3,100 |
2013/02/27 | 645 | 645 | 645 | 645 | 200 |
2013/02/26 | 639 | 652 | 623 | 652 | 9,300 |
2013/02/25 | 651 | 651 | 635 | 649 | 7,800 |
2013/02/22 | 645 | 645 | 623 | 644 | 8,400 |
2013/02/21 | 651 | 655 | 640 | 645 | 8,600 |
2013/02/20 | 633 | 656 | 633 | 652 | 17,200 |
2013/02/19 | 621 | 645 | 611 | 640 | 17,200 |
2013/02/18 | 603 | 624 | 600 | 624 | 6,900 |
2013/02/15 | 628 | 630 | 570 | 620 | 29,000 |
2013/02/14 | 615 | 620 | 589 | 589 | 1,900 |
2013/02/13 | 590 | 620 | 574 | 620 | 4,900 |
2013/02/12 | 605 | 605 | 592 | 592 | 6,500 |
2013/02/08 | 593 | 610 | 590 | 605 | 6,800 |
2013/02/07 | 615 | 616 | 588 | 600 | 10,000 |
2013/02/06 | 645 | 647 | 624 | 625 | 9,600 |
2013/02/05 | 632 | 632 | 617 | 632 | 9,400 |
2013/02/04 | 567 | 662 | 567 | 603 | 47,500 |
2013/02/01 | 556 | 574 | 546 | 562 | 12,700 |
2013/01/31 | 507 | 552 | 507 | 536 | 27,700 |
2013/01/30 | 505 | 520 | 505 | 520 | 4,600 |
2013/01/29 | 515 | 515 | 505 | 505 | 2,300 |
2013/01/28 | 496 | 519 | 496 | 519 | 6,700 |
2013/01/25 | 510 | 515 | 499 | 515 | 4,300 |
2013/01/24 | 500 | 505 | 500 | 501 | 3,100 |
2013/01/23 | 505 | 514 | 501 | 501 | 3,000 |
2013/01/22 | 510 | 510 | 505 | 505 | 800 |
2013/01/21 | 519 | 520 | 502 | 519 | 6,400 |
2013/01/18 | 496 | 526 | 496 | 526 | 3,400 |
2013/01/17 | 525 | 525 | 500 | 508 | 2,400 |
2013/01/16 | 522 | 527 | 495 | 527 | 12,600 |
2013/01/15 | 535 | 540 | 527 | 527 | 5,300 |
2013/01/11 | 540 | 540 | 526 | 539 | 2,500 |
2013/01/10 | 529 | 540 | 522 | 540 | 6,800 |
2013/01/09 | 515 | 529 | 511 | 529 | 8,400 |
2013/01/08 | 531 | 534 | 517 | 534 | 3,300 |
2013/01/07 | 533 | 540 | 533 | 540 | 1,800 |
2013/01/04 | 531 | 545 | 530 | 540 | 6,900 |