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 |
---|---|---|---|---|---|
2018/12/28 | 333 | 339 | 333 | 338 | 3,700 |
2018/12/27 | 345 | 377 | 329 | 339 | 12,700 |
2018/12/26 | 311 | 331 | 306 | 322 | 10,300 |
2018/12/25 | 302 | 321 | 302 | 314 | 11,100 |
2018/12/21 | 345 | 346 | 338 | 342 | 14,400 |
2018/12/20 | 351 | 353 | 346 | 351 | 17,200 |
2018/12/19 | 352 | 357 | 351 | 351 | 4,600 |
2018/12/18 | 363 | 363 | 350 | 353 | 14,200 |
2018/12/17 | 363 | 366 | 363 | 363 | 800 |
2018/12/14 | 371 | 372 | 363 | 363 | 17,600 |
2018/12/13 | 363 | 373 | 363 | 370 | 1,500 |
2018/12/12 | 363 | 365 | 362 | 363 | 4,000 |
2018/12/11 | 364 | 365 | 362 | 363 | 8,400 |
2018/12/10 | 376 | 376 | 364 | 364 | 22,500 |
2018/12/07 | 376 | 377 | 376 | 376 | 300 |
2018/12/06 | 375 | 376 | 373 | 373 | 6,800 |
2018/12/05 | 375 | 378 | 375 | 376 | 1,600 |
2018/12/04 | 377 | 379 | 375 | 375 | 3,000 |
2018/12/03 | 380 | 381 | 376 | 377 | 5,400 |
2018/11/30 | 378 | 382 | 378 | 382 | 3,000 |
2018/11/29 | 384 | 384 | 377 | 378 | 3,100 |
2018/11/28 | 387 | 388 | 383 | 385 | 1,200 |
2018/11/27 | 378 | 390 | 370 | 386 | 14,100 |
2018/11/26 | 378 | 382 | 376 | 376 | 2,500 |
2018/11/22 | 386 | 386 | 379 | 379 | 4,000 |
2018/11/21 | 376 | 381 | 372 | 380 | 13,700 |
2018/11/20 | 369 | 414 | 369 | 378 | 83,700 |
2018/11/19 | 369 | 370 | 364 | 364 | 20,400 |
2018/11/16 | 368 | 374 | 366 | 366 | 11,800 |
2018/11/15 | 374 | 375 | 366 | 366 | 37,000 |
2018/11/14 | 371 | 380 | 370 | 378 | 11,900 |
2018/11/13 | 371 | 373 | 371 | 372 | 1,300 |
2018/11/12 | 373 | 374 | 371 | 374 | 1,600 |
2018/11/09 | 373 | 374 | 372 | 373 | 800 |
2018/11/08 | 379 | 379 | 368 | 371 | 5,800 |
2018/11/07 | 371 | 375 | 366 | 372 | 9,000 |
2018/11/06 | 372 | 373 | 369 | 373 | 6,300 |
2018/11/05 | 383 | 383 | 374 | 374 | 3,500 |
2018/11/02 | 378 | 385 | 375 | 383 | 7,000 |
2018/11/01 | 373 | 376 | 373 | 374 | 3,100 |
2018/10/31 | 374 | 375 | 368 | 374 | 5,800 |
2018/10/30 | 365 | 375 | 365 | 370 | 6,000 |
2018/10/29 | 369 | 373 | 363 | 366 | 12,500 |
2018/10/26 | 373 | 382 | 364 | 368 | 13,700 |
2018/10/25 | 367 | 374 | 361 | 368 | 29,600 |
2018/10/24 | 371 | 373 | 364 | 369 | 7,900 |
2018/10/23 | 359 | 365 | 357 | 365 | 6,800 |
2018/10/22 | 362 | 365 | 358 | 364 | 3,700 |
2018/10/19 | 362 | 365 | 359 | 361 | 10,600 |
2018/10/18 | 367 | 385 | 366 | 372 | 41,200 |
2018/10/17 | 368 | 369 | 363 | 366 | 16,500 |
2018/10/16 | 371 | 371 | 363 | 363 | 9,100 |
2018/10/15 | 379 | 379 | 362 | 371 | 9,900 |
2018/10/12 | 370 | 381 | 370 | 376 | 7,700 |
2018/10/11 | 382 | 382 | 376 | 376 | 8,300 |
2018/10/10 | 383 | 390 | 381 | 386 | 5,700 |
2018/10/09 | 388 | 388 | 383 | 383 | 5,400 |
2018/10/05 | 390 | 390 | 385 | 385 | 3,600 |
2018/10/04 | 387 | 389 | 385 | 385 | 4,900 |
2018/10/03 | 394 | 394 | 383 | 385 | 36,300 |
2018/10/02 | 397 | 398 | 394 | 395 | 3,400 |
2018/10/01 | 400 | 400 | 395 | 395 | 8,000 |
2018/09/28 | 396 | 405 | 394 | 395 | 9,500 |
2018/09/27 | 403 | 409 | 390 | 392 | 13,700 |
2018/09/26 | 399 | 402 | 398 | 402 | 5,800 |
2018/09/25 | 402 | 402 | 396 | 397 | 1,900 |
2018/09/21 | 394 | 413 | 394 | 397 | 9,300 |
2018/09/20 | 395 | 397 | 393 | 395 | 5,400 |
2018/09/19 | 396 | 398 | 394 | 396 | 3,900 |
2018/09/18 | 394 | 398 | 390 | 395 | 7,300 |
2018/09/14 | 385 | 402 | 385 | 396 | 20,000 |
2018/09/13 | 395 | 400 | 389 | 390 | 11,400 |
2018/09/12 | 397 | 400 | 395 | 395 | 6,000 |
2018/09/11 | 405 | 408 | 400 | 401 | 19,800 |
2018/09/10 | 403 | 405 | 399 | 404 | 2,900 |
2018/09/07 | 391 | 404 | 391 | 398 | 9,200 |
2018/09/06 | 406 | 406 | 398 | 398 | 13,900 |
2018/09/05 | 410 | 421 | 407 | 408 | 25,600 |
2018/09/04 | 414 | 414 | 405 | 407 | 7,500 |
2018/09/03 | 413 | 413 | 400 | 408 | 17,500 |
2018/08/31 | 418 | 418 | 413 | 414 | 2,400 |
2018/08/30 | 424 | 426 | 418 | 418 | 10,200 |
2018/08/29 | 435 | 436 | 421 | 429 | 19,300 |
2018/08/28 | 395 | 470 | 395 | 443 | 246,400 |
2018/08/27 | 396 | 396 | 387 | 390 | 6,000 |
2018/08/24 | 386 | 393 | 386 | 391 | 5,600 |
2018/08/23 | 388 | 392 | 387 | 391 | 3,300 |
2018/08/22 | 394 | 394 | 385 | 390 | 13,600 |
2018/08/21 | 395 | 399 | 395 | 398 | 3,800 |
2018/08/20 | 394 | 401 | 394 | 398 | 8,800 |
2018/08/17 | 394 | 404 | 389 | 394 | 8,700 |
2018/08/16 | 398 | 399 | 391 | 393 | 5,600 |
2018/08/15 | 405 | 405 | 400 | 400 | 4,500 |
2018/08/14 | 395 | 416 | 395 | 399 | 4,400 |
2018/08/13 | 405 | 407 | 389 | 392 | 13,500 |
2018/08/10 | 413 | 413 | 405 | 405 | 26,600 |
2018/08/09 | 426 | 431 | 423 | 428 | 800 |
2018/08/08 | 427 | 427 | 423 | 424 | 4,500 |
2018/08/07 | 431 | 431 | 425 | 425 | 3,100 |
2018/08/06 | 432 | 435 | 430 | 435 | 900 |
2018/08/03 | 436 | 437 | 432 | 432 | 1,300 |
2018/08/02 | 435 | 442 | 434 | 438 | 12,300 |
2018/08/01 | 427 | 449 | 427 | 436 | 10,800 |
2018/07/31 | 428 | 434 | 427 | 431 | 4,600 |
2018/07/30 | 427 | 435 | 425 | 432 | 13,400 |
2018/07/27 | 428 | 437 | 428 | 435 | 2,900 |
2018/07/26 | 433 | 437 | 430 | 432 | 3,800 |
2018/07/25 | 439 | 441 | 430 | 437 | 5,200 |
2018/07/24 | 425 | 437 | 424 | 432 | 5,200 |
2018/07/23 | 420 | 434 | 420 | 433 | 3,500 |
2018/07/20 | 416 | 439 | 416 | 426 | 19,100 |
2018/07/19 | 405 | 453 | 405 | 417 | 50,000 |
2018/07/18 | 402 | 416 | 402 | 405 | 14,700 |
2018/07/17 | 403 | 404 | 400 | 401 | 5,100 |
2018/07/13 | 405 | 406 | 400 | 404 | 7,800 |
2018/07/12 | 400 | 411 | 399 | 401 | 7,900 |
2018/07/11 | 405 | 406 | 398 | 399 | 12,700 |
2018/07/10 | 419 | 419 | 401 | 406 | 15,000 |
2018/07/09 | 406 | 412 | 397 | 407 | 6,400 |
2018/07/06 | 396 | 400 | 390 | 398 | 13,800 |
2018/07/05 | 413 | 419 | 388 | 388 | 35,700 |
2018/07/04 | 421 | 426 | 415 | 420 | 5,900 |
2018/07/03 | 426 | 431 | 416 | 425 | 10,800 |
2018/07/02 | 438 | 438 | 424 | 428 | 7,600 |
2018/06/29 | 429 | 440 | 427 | 430 | 14,900 |
2018/06/28 | 468 | 468 | 424 | 424 | 84,500 |
2018/06/27 | 420 | 485 | 412 | 470 | 253,800 |
2018/06/26 | 410 | 412 | 401 | 405 | 16,800 |
2018/06/25 | 425 | 427 | 412 | 414 | 14,800 |
2018/06/22 | 436 | 436 | 428 | 429 | 15,800 |
2018/06/21 | 433 | 440 | 433 | 436 | 5,200 |
2018/06/20 | 433 | 442 | 430 | 439 | 9,100 |
2018/06/19 | 455 | 455 | 437 | 440 | 15,400 |
2018/06/18 | 468 | 470 | 454 | 455 | 13,700 |
2018/06/15 | 476 | 476 | 465 | 468 | 12,800 |
2018/06/14 | 468 | 478 | 461 | 472 | 21,700 |
2018/06/13 | 456 | 478 | 453 | 471 | 29,500 |
2018/06/12 | 449 | 466 | 449 | 456 | 23,600 |
2018/06/11 | 450 | 457 | 448 | 450 | 10,800 |
2018/06/08 | 465 | 465 | 450 | 450 | 9,700 |
2018/06/07 | 448 | 462 | 444 | 457 | 24,700 |
2018/06/06 | 456 | 456 | 437 | 446 | 36,000 |
2018/06/05 | 516 | 527 | 450 | 461 | 361,300 |
2018/06/04 | 418 | 490 | 418 | 490 | 150,600 |
2018/06/01 | 410 | 415 | 405 | 410 | 20,600 |
2018/05/31 | 419 | 419 | 406 | 408 | 11,700 |
2018/05/30 | 417 | 419 | 407 | 411 | 22,700 |
2018/05/29 | 433 | 433 | 417 | 420 | 22,000 |
2018/05/28 | 435 | 437 | 429 | 431 | 22,900 |
2018/05/25 | 443 | 445 | 438 | 438 | 7,000 |
2018/05/24 | 446 | 448 | 440 | 444 | 18,700 |
2018/05/23 | 441 | 443 | 438 | 441 | 18,600 |
2018/05/22 | 443 | 444 | 440 | 442 | 19,100 |
2018/05/21 | 445 | 446 | 440 | 442 | 22,900 |
2018/05/18 | 449 | 463 | 438 | 444 | 78,100 |
2018/05/17 | 443 | 454 | 443 | 448 | 23,600 |
2018/05/16 | 432 | 451 | 432 | 451 | 100,800 |
2018/05/15 | 487 | 488 | 476 | 480 | 21,400 |
2018/05/14 | 481 | 490 | 478 | 484 | 19,600 |
2018/05/11 | 479 | 484 | 479 | 481 | 3,200 |
2018/05/10 | 489 | 490 | 477 | 477 | 23,100 |
2018/05/09 | 491 | 492 | 486 | 489 | 11,200 |
2018/05/08 | 493 | 500 | 482 | 492 | 46,400 |
2018/05/07 | 495 | 505 | 494 | 495 | 30,900 |
2018/05/02 | 490 | 495 | 483 | 488 | 26,400 |
2018/05/01 | 476 | 488 | 476 | 487 | 13,700 |
2018/04/27 | 484 | 489 | 478 | 479 | 16,900 |
2018/04/26 | 499 | 502 | 482 | 484 | 28,700 |
2018/04/25 | 496 | 497 | 484 | 495 | 22,200 |
2018/04/24 | 494 | 512 | 493 | 496 | 63,900 |
2018/04/23 | 482 | 497 | 476 | 497 | 65,100 |
2018/04/20 | 464 | 478 | 462 | 476 | 32,300 |
2018/04/19 | 471 | 471 | 456 | 460 | 35,700 |
2018/04/18 | 449 | 479 | 448 | 471 | 43,900 |
2018/04/17 | 451 | 451 | 437 | 446 | 25,000 |
2018/04/16 | 457 | 460 | 439 | 451 | 26,500 |
2018/04/13 | 461 | 464 | 458 | 460 | 7,500 |
2018/04/12 | 462 | 466 | 457 | 460 | 15,500 |
2018/04/11 | 465 | 468 | 461 | 463 | 16,000 |
2018/04/10 | 473 | 473 | 465 | 467 | 11,000 |
2018/04/09 | 464 | 471 | 462 | 469 | 17,400 |
2018/04/06 | 489 | 490 | 464 | 468 | 58,800 |
2018/04/05 | 476 | 489 | 476 | 487 | 26,300 |
2018/04/04 | 473 | 479 | 468 | 478 | 18,400 |
2018/04/03 | 466 | 473 | 464 | 473 | 20,800 |
2018/04/02 | 480 | 487 | 472 | 472 | 28,600 |
2018/03/30 | 480 | 488 | 480 | 482 | 20,000 |
2018/03/29 | 467 | 480 | 464 | 480 | 23,100 |
2018/03/28 | 459 | 475 | 455 | 465 | 35,600 |
2018/03/27 | 473 | 477 | 458 | 462 | 40,100 |
2018/03/26 | 454 | 462 | 448 | 460 | 50,500 |
2018/03/23 | 468 | 470 | 457 | 460 | 110,600 |
2018/03/22 | 481 | 484 | 477 | 482 | 47,100 |
2018/03/20 | 483 | 510 | 474 | 477 | 130,200 |
2018/03/19 | 513 | 514 | 475 | 475 | 128,400 |
2018/03/16 | 523 | 526 | 502 | 518 | 116,300 |
2018/03/15 | 543 | 543 | 522 | 523 | 97,800 |
2018/03/14 | 560 | 566 | 533 | 539 | 152,900 |
2018/03/13 | 545 | 586 | 544 | 561 | 422,000 |
2018/03/12 | 585 | 642 | 562 | 562 | 778,700 |
2018/03/09 | 626 | 645 | 562 | 580 | 1,915,800 |
2018/03/08 | 636 | 646 | 631 | 646 | 556,500 |
2018/03/07 | 467 | 546 | 466 | 546 | 584,600 |
2018/03/06 | 457 | 473 | 457 | 466 | 14,700 |
2018/03/05 | 460 | 464 | 449 | 457 | 19,500 |
2018/03/02 | 465 | 465 | 439 | 463 | 37,200 |
2018/03/01 | 477 | 478 | 470 | 473 | 36,200 |
2018/02/28 | 495 | 496 | 483 | 485 | 22,900 |
2018/02/27 | 502 | 502 | 493 | 495 | 15,700 |
2018/02/26 | 491 | 502 | 491 | 498 | 31,300 |
2018/02/23 | 496 | 496 | 490 | 491 | 11,300 |
2018/02/22 | 495 | 499 | 490 | 495 | 19,400 |
2018/02/21 | 499 | 506 | 499 | 501 | 16,900 |
2018/02/20 | 503 | 505 | 493 | 499 | 44,500 |
2018/02/19 | 480 | 515 | 476 | 497 | 53,800 |
2018/02/16 | 463 | 476 | 455 | 470 | 71,500 |
2018/02/15 | 498 | 508 | 468 | 471 | 97,300 |
2018/02/14 | 512 | 517 | 494 | 508 | 78,600 |
2018/02/13 | 494 | 528 | 479 | 502 | 126,300 |
2018/02/09 | 456 | 477 | 455 | 470 | 68,000 |
2018/02/08 | 511 | 511 | 501 | 506 | 7,000 |
2018/02/07 | 530 | 539 | 496 | 501 | 52,800 |
2018/02/06 | 524 | 525 | 456 | 513 | 102,600 |
2018/02/05 | 570 | 572 | 547 | 554 | 70,300 |
2018/02/02 | 600 | 604 | 565 | 579 | 39,900 |
2018/02/01 | 616 | 617 | 590 | 601 | 61,200 |
2018/01/31 | 575 | 610 | 562 | 607 | 56,600 |
2018/01/30 | 617 | 617 | 579 | 585 | 74,700 |
2018/01/29 | 593 | 612 | 582 | 612 | 75,000 |
2018/01/26 | 577 | 590 | 567 | 583 | 50,100 |
2018/01/25 | 558 | 594 | 558 | 581 | 77,700 |
2018/01/24 | 559 | 564 | 556 | 560 | 22,100 |
2018/01/23 | 543 | 574 | 539 | 559 | 57,400 |
2018/01/22 | 533 | 537 | 533 | 534 | 13,500 |
2018/01/19 | 536 | 542 | 534 | 539 | 16,500 |
2018/01/18 | 546 | 548 | 538 | 538 | 19,800 |
2018/01/17 | 548 | 550 | 544 | 545 | 19,500 |
2018/01/16 | 554 | 557 | 546 | 550 | 35,500 |
2018/01/15 | 556 | 563 | 544 | 545 | 63,100 |
2018/01/12 | 547 | 554 | 547 | 553 | 31,300 |
2018/01/11 | 553 | 555 | 545 | 547 | 19,400 |
2018/01/10 | 550 | 576 | 548 | 552 | 47,800 |
2018/01/09 | 544 | 550 | 541 | 550 | 20,300 |
2018/01/05 | 538 | 545 | 528 | 538 | 24,800 |
2018/01/04 | 541 | 557 | 516 | 538 | 89,500 |