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 |
|---|---|---|---|---|---|---|
| 2023-03-31 | 219 | 220 | 219 | 220 | 1,100 | 220 |
| 2023-03-30 | 220 | 221 | 219 | 219 | 400 | 219 |
| 2023-03-29 | 220 | 221 | 220 | 220 | 900 | 220 |
| 2023-03-28 | 219 | 222 | 219 | 219 | 2,100 | 219 |
| 2023-03-27 | 217 | 219 | 217 | 219 | 3,000 | 219 |
| 2023-03-24 | 220 | 220 | 219 | 219 | 900 | 219 |
| 2023-03-23 | 219 | 219 | 219 | 219 | 100 | 219 |
| 2023-03-22 | 218 | 218 | 218 | 218 | 400 | 218 |
| 2023-03-20 | 222 | 222 | 218 | 218 | 700 | 218 |
| 2023-03-17 | 220 | 220 | 217 | 219 | 3,000 | 219 |
| 2023-03-16 | 229 | 229 | 215 | 220 | 12,400 | 220 |
| 2023-03-15 | - | - | - | 229 | - | 229 |
| 2023-03-14 | 234 | 234 | 229 | 229 | 1,600 | 229 |
| 2023-03-13 | 237 | 237 | 235 | 235 | 500 | 235 |
| 2023-03-10 | 238 | 240 | 237 | 237 | 3,900 | 237 |
| 2023-03-09 | 235 | 238 | 235 | 238 | 4,800 | 238 |
| 2023-03-08 | 234 | 235 | 233 | 235 | 1,000 | 235 |
| 2023-03-07 | 232 | 233 | 231 | 233 | 3,400 | 233 |
| 2023-03-06 | 234 | 239 | 232 | 232 | 10,400 | 232 |
| 2023-03-03 | 230 | 233 | 229 | 231 | 8,200 | 231 |
| 2023-03-02 | 227 | 229 | 227 | 229 | 3,300 | 229 |
| 2023-03-01 | 226 | 227 | 226 | 226 | 1,100 | 226 |
| 2023-02-28 | 224 | 227 | 224 | 227 | 4,200 | 227 |
| 2023-02-27 | 223 | 223 | 223 | 223 | 400 | 223 |
| 2023-02-24 | 224 | 224 | 221 | 222 | 7,900 | 222 |
| 2023-02-22 | 227 | 227 | 225 | 225 | 1,000 | 225 |
| 2023-02-21 | 227 | 228 | 225 | 226 | 3,900 | 226 |
| 2023-02-20 | 226 | 227 | 225 | 226 | 2,100 | 226 |
| 2023-02-17 | 226 | 226 | 224 | 225 | 2,900 | 225 |
| 2023-02-16 | 225 | 225 | 222 | 224 | 2,400 | 224 |
| 2023-02-15 | 222 | 223 | 220 | 223 | 7,000 | 223 |
| 2023-02-14 | 222 | 224 | 222 | 224 | 2,400 | 224 |
| 2023-02-13 | 225 | 225 | 222 | 224 | 4,500 | 224 |
| 2023-02-10 | 224 | 224 | 224 | 224 | 2,900 | 224 |
| 2023-02-09 | 223 | 226 | 223 | 224 | 700 | 224 |
| 2023-02-08 | 226 | 226 | 224 | 224 | 3,800 | 224 |
| 2023-02-07 | 227 | 227 | 225 | 225 | 1,000 | 225 |
| 2023-02-06 | 227 | 227 | 226 | 226 | 1,200 | 226 |
| 2023-02-03 | 227 | 227 | 226 | 227 | 900 | 227 |
| 2023-02-02 | 225 | 225 | 225 | 225 | 300 | 225 |
| 2023-02-01 | - | - | - | 225 | - | 225 |
| 2023-01-31 | 226 | 226 | 225 | 225 | 2,100 | 225 |
| 2023-01-30 | 228 | 228 | 226 | 226 | 500 | 226 |
| 2023-01-27 | 227 | 227 | 225 | 227 | 3,100 | 227 |
| 2023-01-26 | 227 | 227 | 226 | 226 | 900 | 226 |
| 2023-01-25 | 227 | 228 | 227 | 228 | 1,800 | 228 |
| 2023-01-24 | 228 | 228 | 225 | 226 | 2,400 | 226 |
| 2023-01-23 | 224 | 226 | 224 | 226 | 7,300 | 226 |
| 2023-01-20 | 225 | 225 | 223 | 223 | 4,400 | 223 |
| 2023-01-19 | 226 | 226 | 226 | 226 | 500 | 226 |
| 2023-01-18 | 227 | 227 | 227 | 227 | 400 | 227 |
| 2023-01-17 | 225 | 225 | 223 | 223 | 600 | 223 |
| 2023-01-16 | 231 | 231 | 220 | 227 | 4,200 | 227 |
| 2023-01-13 | 224 | 224 | 224 | 224 | 3,700 | 224 |
| 2023-01-12 | 223 | 224 | 223 | 224 | 200 | 224 |
| 2023-01-11 | 228 | 228 | 215 | 222 | 10,600 | 222 |
| 2023-01-10 | 227 | 227 | 227 | 227 | 2,600 | 227 |
| 2023-01-06 | 229 | 229 | 227 | 227 | 1,300 | 227 |
| 2023-01-05 | 227 | 228 | 227 | 228 | 1,200 | 228 |
| 2023-01-04 | 225 | 227 | 225 | 227 | 2,700 | 227 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
