5277 (株)スパンクリートコーポレーション の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-312192202192201,100220
2023-03-30220221219219400219
2023-03-29220221220220900220
2023-03-282192222192192,100219
2023-03-272172192172193,000219
2023-03-24220220219219900219
2023-03-23219219219219100219
2023-03-22218218218218400218
2023-03-20222222218218700218
2023-03-172202202172193,000219
2023-03-1622922921522012,400220
2023-03-15---229-229
2023-03-142342342292291,600229
2023-03-13237237235235500235
2023-03-102382402372373,900237
2023-03-092352382352384,800238
2023-03-082342352332351,000235
2023-03-072322332312333,400233
2023-03-0623423923223210,400232
2023-03-032302332292318,200231
2023-03-022272292272293,300229
2023-03-012262272262261,100226
2023-02-282242272242274,200227
2023-02-27223223223223400223
2023-02-242242242212227,900222
2023-02-222272272252251,000225
2023-02-212272282252263,900226
2023-02-202262272252262,100226
2023-02-172262262242252,900225
2023-02-162252252222242,400224
2023-02-152222232202237,000223
2023-02-142222242222242,400224
2023-02-132252252222244,500224
2023-02-102242242242242,900224
2023-02-09223226223224700224
2023-02-082262262242243,800224
2023-02-072272272252251,000225
2023-02-062272272262261,200226
2023-02-03227227226227900227
2023-02-02225225225225300225
2023-02-01---225-225
2023-01-312262262252252,100225
2023-01-30228228226226500226
2023-01-272272272252273,100227
2023-01-26227227226226900226
2023-01-252272282272281,800228
2023-01-242282282252262,400226
2023-01-232242262242267,300226
2023-01-202252252232234,400223
2023-01-19226226226226500226
2023-01-18227227227227400227
2023-01-17225225223223600223
2023-01-162312312202274,200227
2023-01-132242242242243,700224
2023-01-12223224223224200224
2023-01-1122822821522210,600222
2023-01-102272272272272,600227
2023-01-062292292272271,300227
2023-01-052272282272281,200228
2023-01-042252272252272,700227

分割・併合履歴 : [2006-09-26]1株→2株 [1992-03-26]1株→1.4株