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 |
---|---|---|---|---|---|
2014/12/30 | 385 | 399 | 383 | 393 | 2,200 |
2014/12/29 | 379 | 398 | 379 | 397 | 2,500 |
2014/12/26 | 371 | 380 | 371 | 380 | 800 |
2014/12/25 | 375 | 379 | 371 | 379 | 3,400 |
2014/12/24 | 368 | 382 | 368 | 376 | 7,200 |
2014/12/22 | 378 | 378 | 367 | 372 | 14,500 |
2014/12/19 | 360 | 379 | 360 | 379 | 8,000 |
2014/12/18 | 360 | 368 | 360 | 365 | 9,400 |
2014/12/17 | 363 | 365 | 360 | 360 | 2,600 |
2014/12/16 | 370 | 380 | 363 | 364 | 3,300 |
2014/12/12 | 370 | 370 | 366 | 370 | 1,300 |
2014/12/11 | 368 | 368 | 363 | 364 | 5,400 |
2014/12/10 | 366 | 374 | 366 | 368 | 4,800 |
2014/12/09 | 382 | 382 | 372 | 372 | 3,500 |
2014/12/08 | 380 | 380 | 379 | 379 | 1,800 |
2014/12/05 | 386 | 386 | 380 | 384 | 3,500 |
2014/12/04 | 383 | 389 | 380 | 389 | 1,600 |
2014/12/03 | 383 | 383 | 381 | 381 | 700 |
2014/12/02 | 384 | 385 | 384 | 385 | 500 |
2014/12/01 | 386 | 386 | 386 | 386 | 300 |
2014/11/28 | 383 | 387 | 383 | 387 | 3,800 |
2014/11/27 | 380 | 380 | 378 | 378 | 3,800 |
2014/11/26 | 384 | 384 | 384 | 384 | 1,200 |
2014/11/25 | 384 | 393 | 384 | 385 | 600 |
2014/11/21 | 379 | 385 | 379 | 384 | 2,900 |
2014/11/20 | 388 | 388 | 386 | 388 | 800 |
2014/11/19 | 387 | 388 | 387 | 388 | 500 |
2014/11/18 | 379 | 387 | 379 | 387 | 200 |
2014/11/17 | 393 | 394 | 381 | 381 | 10,900 |
2014/11/14 | 402 | 402 | 392 | 392 | 7,800 |
2014/11/13 | 398 | 404 | 390 | 397 | 6,400 |
2014/11/12 | 427 | 427 | 394 | 404 | 6,300 |
2014/11/11 | 387 | 428 | 387 | 427 | 6,200 |
2014/11/10 | 384 | 386 | 382 | 386 | 1,600 |
2014/11/07 | 381 | 381 | 381 | 381 | 400 |
2014/11/06 | 380 | 380 | 379 | 380 | 300 |
2014/11/05 | 389 | 389 | 371 | 376 | 3,900 |
2014/11/04 | 382 | 390 | 370 | 370 | 5,600 |
2014/10/31 | 379 | 382 | 379 | 381 | 3,600 |
2014/10/30 | 378 | 379 | 377 | 377 | 9,800 |
2014/10/29 | 372 | 378 | 372 | 377 | 2,200 |
2014/10/28 | 394 | 394 | 370 | 370 | 4,100 |
2014/10/27 | 383 | 386 | 379 | 379 | 3,200 |
2014/10/24 | 392 | 392 | 386 | 386 | 1,300 |
2014/10/22 | 390 | 393 | 390 | 393 | 600 |
2014/10/21 | 420 | 420 | 402 | 402 | 400 |
2014/10/20 | 397 | 397 | 390 | 395 | 1,400 |
2014/10/17 | 375 | 388 | 375 | 380 | 3,800 |
2014/10/16 | 375 | 385 | 375 | 375 | 2,200 |
2014/10/15 | 380 | 380 | 376 | 378 | 3,900 |
2014/10/14 | 381 | 381 | 373 | 380 | 4,100 |
2014/10/10 | 401 | 401 | 394 | 394 | 5,700 |
2014/10/09 | 405 | 405 | 401 | 401 | 1,200 |
2014/10/08 | 402 | 402 | 402 | 402 | 200 |
2014/10/07 | 422 | 422 | 422 | 422 | 300 |
2014/10/06 | 424 | 424 | 424 | 424 | 2,000 |
2014/10/03 | 407 | 432 | 404 | 404 | 1,500 |
2014/10/02 | 399 | 400 | 399 | 399 | 4,500 |
2014/10/01 | 410 | 410 | 401 | 401 | 5,700 |
2014/09/30 | 416 | 416 | 412 | 412 | 200 |
2014/09/29 | 406 | 420 | 406 | 420 | 1,400 |
2014/09/26 | 403 | 406 | 402 | 405 | 3,600 |
2014/09/25 | 416 | 416 | 416 | 416 | 1,600 |
2014/09/24 | 415 | 415 | 411 | 411 | 800 |
2014/09/22 | 403 | 415 | 403 | 415 | 1,900 |
2014/09/19 | 399 | 402 | 399 | 402 | 1,500 |
2014/09/18 | 419 | 419 | 400 | 401 | 6,600 |
2014/09/17 | 407 | 420 | 407 | 419 | 1,900 |
2014/09/16 | 404 | 404 | 399 | 399 | 3,900 |
2014/09/12 | 422 | 424 | 411 | 416 | 2,900 |
2014/09/11 | 432 | 435 | 427 | 431 | 3,600 |
2014/09/10 | 459 | 460 | 440 | 440 | 4,500 |
2014/09/09 | 456 | 456 | 440 | 440 | 3,600 |
2014/09/08 | 457 | 457 | 420 | 444 | 5,500 |
2014/09/05 | 465 | 465 | 459 | 459 | 6,900 |
2014/09/04 | 490 | 490 | 456 | 465 | 8,700 |
2014/09/03 | 520 | 520 | 500 | 500 | 5,200 |
2014/09/02 | 505 | 523 | 505 | 520 | 19,900 |
2014/09/01 | 460 | 515 | 460 | 505 | 63,500 |
2014/08/29 | 445 | 461 | 429 | 460 | 8,200 |
2014/08/28 | 440 | 445 | 415 | 445 | 5,900 |
2014/08/27 | 390 | 468 | 390 | 439 | 32,800 |
2014/08/26 | 356 | 390 | 356 | 390 | 9,200 |
2014/08/25 | 360 | 378 | 360 | 376 | 6,300 |
2014/08/22 | 355 | 362 | 355 | 360 | 500 |
2014/08/21 | 360 | 360 | 360 | 360 | 200 |
2014/08/20 | 363 | 363 | 360 | 362 | 1,200 |
2014/08/19 | 349 | 364 | 349 | 364 | 2,100 |
2014/08/18 | 353 | 354 | 338 | 345 | 11,500 |
2014/08/15 | 357 | 357 | 351 | 352 | 2,900 |
2014/08/14 | 360 | 360 | 360 | 360 | 100 |
2014/08/13 | 358 | 364 | 353 | 356 | 4,600 |
2014/08/12 | 362 | 363 | 346 | 358 | 4,400 |
2014/08/11 | 373 | 373 | 355 | 370 | 12,300 |
2014/08/08 | 385 | 385 | 378 | 378 | 5,300 |
2014/08/07 | 383 | 386 | 383 | 385 | 2,700 |
2014/08/06 | 390 | 390 | 386 | 387 | 3,000 |
2014/08/05 | 401 | 401 | 390 | 390 | 3,100 |
2014/08/04 | 385 | 387 | 385 | 385 | 2,600 |
2014/08/01 | 384 | 391 | 380 | 384 | 9,700 |
2014/07/31 | 401 | 401 | 380 | 392 | 12,000 |
2014/07/30 | 402 | 403 | 399 | 403 | 400 |
2014/07/29 | 403 | 403 | 398 | 398 | 3,700 |
2014/07/28 | 423 | 423 | 393 | 395 | 14,100 |
2014/07/25 | 424 | 434 | 420 | 423 | 17,700 |
2014/07/24 | 414 | 489 | 414 | 440 | 93,900 |
2014/07/23 | 396 | 409 | 395 | 409 | 6,300 |
2014/07/22 | 389 | 399 | 381 | 399 | 3,700 |
2014/07/18 | 388 | 388 | 383 | 384 | 2,400 |
2014/07/17 | 393 | 395 | 390 | 390 | 4,400 |
2014/07/16 | 386 | 393 | 386 | 393 | 800 |
2014/07/15 | 397 | 397 | 387 | 387 | 600 |
2014/07/14 | 385 | 385 | 385 | 385 | 100 |
2014/07/11 | 390 | 390 | 385 | 386 | 2,300 |
2014/07/10 | 390 | 395 | 390 | 390 | 3,000 |
2014/07/09 | 386 | 392 | 382 | 390 | 4,100 |
2014/07/08 | 381 | 390 | 381 | 390 | 2,600 |
2014/07/07 | 378 | 381 | 378 | 381 | 1,900 |
2014/07/04 | 380 | 380 | 378 | 378 | 1,700 |
2014/07/03 | 377 | 388 | 362 | 388 | 4,000 |
2014/07/02 | 376 | 380 | 372 | 380 | 600 |
2014/07/01 | 365 | 380 | 364 | 378 | 1,200 |
2014/06/30 | 364 | 367 | 361 | 363 | 1,700 |
2014/06/27 | 370 | 370 | 365 | 370 | 900 |
2014/06/26 | 370 | 370 | 370 | 370 | 1,400 |
2014/06/25 | 371 | 376 | 370 | 370 | 400 |
2014/06/24 | 377 | 377 | 371 | 371 | 700 |
2014/06/23 | 370 | 376 | 369 | 374 | 5,600 |
2014/06/20 | 370 | 370 | 367 | 367 | 900 |
2014/06/19 | 366 | 374 | 363 | 363 | 2,600 |
2014/06/18 | 367 | 376 | 363 | 368 | 2,600 |
2014/06/17 | 374 | 374 | 370 | 370 | 1,500 |
2014/06/16 | 383 | 383 | 362 | 374 | 8,100 |
2014/06/13 | 374 | 382 | 358 | 375 | 8,300 |
2014/06/12 | 385 | 388 | 381 | 382 | 5,600 |
2014/06/11 | 389 | 390 | 386 | 389 | 5,100 |
2014/06/10 | 387 | 390 | 387 | 389 | 5,400 |
2014/06/09 | 382 | 390 | 382 | 386 | 12,800 |
2014/06/06 | 387 | 388 | 375 | 382 | 53,800 |
2014/06/05 | 376 | 429 | 375 | 411 | 102,700 |
2014/06/04 | 355 | 355 | 349 | 349 | 3,000 |
2014/06/03 | 368 | 368 | 355 | 355 | 9,100 |
2014/06/02 | 352 | 359 | 340 | 350 | 4,600 |
2014/05/30 | 340 | 380 | 340 | 354 | 8,900 |
2014/05/29 | 328 | 348 | 328 | 334 | 3,500 |
2014/05/28 | 324 | 325 | 321 | 324 | 1,000 |
2014/05/27 | 314 | 320 | 314 | 320 | 1,600 |
2014/05/26 | 310 | 317 | 310 | 317 | 1,600 |
2014/05/23 | 317 | 323 | 308 | 308 | 4,100 |
2014/05/22 | 310 | 312 | 302 | 312 | 4,200 |
2014/05/21 | 306 | 307 | 304 | 304 | 2,500 |
2014/05/20 | 306 | 310 | 300 | 310 | 6,900 |
2014/05/19 | 309 | 312 | 300 | 304 | 33,900 |
2014/05/16 | 341 | 349 | 331 | 333 | 69,500 |
2014/05/15 | 401 | 410 | 396 | 410 | 1,600 |
2014/05/14 | 400 | 400 | 400 | 400 | 400 |
2014/05/13 | 417 | 417 | 400 | 400 | 1,600 |
2014/05/12 | 411 | 411 | 410 | 410 | 4,000 |
2014/05/09 | 408 | 410 | 408 | 410 | 700 |
2014/05/08 | 419 | 419 | 400 | 400 | 1,600 |
2014/05/07 | 409 | 423 | 409 | 419 | 1,200 |
2014/05/02 | 398 | 402 | 398 | 402 | 500 |
2014/04/28 | 398 | 401 | 397 | 397 | 1,400 |
2014/04/25 | 404 | 410 | 397 | 410 | 1,900 |
2014/04/24 | 410 | 410 | 408 | 408 | 400 |
2014/04/23 | 395 | 410 | 393 | 410 | 2,700 |
2014/04/22 | 408 | 409 | 398 | 400 | 2,600 |
2014/04/21 | 397 | 401 | 390 | 395 | 6,700 |
2014/04/17 | 404 | 405 | 404 | 405 | 3,200 |
2014/04/16 | 410 | 410 | 403 | 405 | 3,100 |
2014/04/15 | 410 | 410 | 408 | 408 | 300 |
2014/04/14 | 412 | 412 | 399 | 404 | 5,700 |
2014/04/11 | 423 | 423 | 412 | 415 | 2,100 |
2014/04/10 | 427 | 429 | 424 | 424 | 3,400 |
2014/04/09 | 428 | 429 | 423 | 427 | 2,200 |
2014/04/08 | 438 | 438 | 436 | 436 | 400 |
2014/04/07 | 444 | 445 | 444 | 444 | 700 |
2014/04/04 | 448 | 450 | 442 | 450 | 2,500 |
2014/04/03 | 455 | 470 | 450 | 450 | 3,200 |
2014/04/02 | 455 | 458 | 450 | 455 | 2,600 |
2014/04/01 | 450 | 460 | 450 | 455 | 1,400 |
2014/03/31 | 442 | 466 | 442 | 450 | 2,500 |
2014/03/28 | 422 | 426 | 422 | 426 | 1,500 |
2014/03/27 | 411 | 420 | 411 | 420 | 800 |
2014/03/26 | 415 | 420 | 415 | 420 | 900 |
2014/03/25 | 425 | 425 | 418 | 419 | 1,800 |
2014/03/24 | 428 | 428 | 418 | 419 | 3,500 |
2014/03/20 | 427 | 427 | 425 | 427 | 500 |
2014/03/19 | 436 | 436 | 430 | 430 | 2,700 |
2014/03/18 | 425 | 429 | 425 | 429 | 2,100 |
2014/03/17 | 447 | 448 | 412 | 417 | 34,400 |
2014/03/14 | 464 | 468 | 455 | 455 | 4,500 |
2014/03/13 | 466 | 470 | 466 | 466 | 1,600 |
2014/03/12 | 480 | 480 | 470 | 470 | 5,400 |
2014/03/11 | 477 | 480 | 477 | 480 | 2,000 |
2014/03/10 | 473 | 476 | 473 | 475 | 900 |
2014/03/07 | 471 | 471 | 469 | 471 | 1,800 |
2014/03/06 | 468 | 477 | 468 | 476 | 3,300 |
2014/03/05 | 464 | 470 | 464 | 470 | 1,100 |
2014/03/04 | 467 | 467 | 450 | 453 | 11,900 |
2014/03/03 | 491 | 491 | 445 | 467 | 14,400 |
2014/02/28 | 490 | 490 | 483 | 483 | 1,200 |
2014/02/27 | 492 | 492 | 484 | 485 | 6,000 |
2014/02/26 | 495 | 496 | 488 | 488 | 7,800 |
2014/02/25 | 498 | 515 | 496 | 500 | 4,800 |
2014/02/24 | 534 | 534 | 500 | 502 | 4,800 |
2014/02/21 | 529 | 529 | 500 | 527 | 3,000 |
2014/02/20 | 541 | 541 | 520 | 520 | 4,800 |
2014/02/19 | 488 | 522 | 486 | 521 | 6,300 |
2014/02/18 | 480 | 497 | 470 | 496 | 12,500 |
2014/02/17 | 509 | 509 | 440 | 479 | 59,600 |
2014/02/14 | 540 | 540 | 506 | 535 | 26,800 |
2014/02/13 | 593 | 593 | 557 | 557 | 3,500 |
2014/02/12 | 594 | 600 | 594 | 597 | 2,500 |
2014/02/10 | 605 | 608 | 594 | 594 | 4,300 |
2014/02/07 | 569 | 590 | 569 | 582 | 2,100 |
2014/02/06 | 558 | 568 | 523 | 567 | 22,500 |
2014/02/05 | 630 | 630 | 586 | 586 | 7,300 |
2014/02/04 | 585 | 611 | 580 | 611 | 4,700 |
2014/02/03 | 638 | 638 | 628 | 628 | 400 |
2014/01/31 | 611 | 631 | 611 | 631 | 400 |
2014/01/30 | 618 | 618 | 615 | 615 | 1,800 |
2014/01/29 | 642 | 648 | 640 | 648 | 2,200 |
2014/01/28 | 620 | 647 | 620 | 644 | 1,200 |
2014/01/27 | 632 | 632 | 615 | 620 | 2,500 |
2014/01/23 | 648 | 648 | 648 | 648 | 100 |
2014/01/22 | 645 | 645 | 640 | 645 | 2,700 |
2014/01/21 | 645 | 648 | 645 | 648 | 2,000 |
2014/01/16 | 645 | 652 | 638 | 638 | 14,900 |
2014/01/15 | 650 | 661 | 646 | 647 | 2,600 |
2014/01/14 | 647 | 660 | 647 | 660 | 800 |
2014/01/10 | 659 | 665 | 659 | 665 | 3,600 |
2014/01/09 | 640 | 659 | 639 | 659 | 900 |
2014/01/08 | 643 | 650 | 637 | 650 | 4,700 |
2014/01/07 | 662 | 663 | 650 | 663 | 2,200 |
2014/01/06 | 648 | 650 | 640 | 650 | 1,100 |