5277 (株)スパンクリートコーポレーション の時系列データ [2022年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2022-12-02 | 245 | 252 | 245 | 249 | 10,700 | 249 |
| 2022-12-01 | 245 | 250 | 244 | 247 | 18,500 | 247 |
| 2022-11-30 | 248 | 251 | 242 | 243 | 22,000 | 243 |
| 2022-11-29 | 246 | 250 | 241 | 248 | 23,500 | 248 |
| 2022-11-28 | 250 | 260 | 238 | 248 | 101,100 | 248 |
| 2022-11-25 | 243 | 292 | 242 | 242 | 478,000 | 242 |
| 2022-11-24 | 244 | 305 | 235 | 235 | 391,500 | 235 |
| 2022-11-22 | 236 | 236 | 236 | 236 | 4,200 | 236 |
| 2022-11-21 | 248 | 248 | 236 | 236 | 9,000 | 236 |
| 2022-11-18 | 228 | 228 | 227 | 227 | 200 | 227 |
| 2022-11-17 | 227 | 229 | 227 | 228 | 2,400 | 228 |
| 2022-11-16 | 227 | 228 | 225 | 228 | 3,500 | 228 |
| 2022-11-15 | 234 | 234 | 226 | 229 | 5,900 | 229 |
| 2022-11-14 | 236 | 237 | 234 | 237 | 900 | 237 |
| 2022-11-11 | 236 | 236 | 235 | 235 | 200 | 235 |
| 2022-11-10 | 234 | 235 | 233 | 235 | 3,400 | 235 |
| 2022-11-09 | 233 | 235 | 232 | 234 | 2,700 | 234 |
| 2022-11-08 | 234 | 235 | 234 | 234 | 600 | 234 |
| 2022-11-07 | 235 | 235 | 232 | 234 | 900 | 234 |
| 2022-11-04 | - | - | - | 232 | - | 232 |
| 2022-11-02 | 232 | 232 | 232 | 232 | 100 | 232 |
| 2022-11-01 | 234 | 234 | 232 | 232 | 500 | 232 |
| 2022-10-31 | - | - | - | 232 | - | 232 |
| 2022-10-28 | 232 | 232 | 232 | 232 | 200 | 232 |
| 2022-10-27 | 232 | 232 | 231 | 231 | 1,100 | 231 |
| 2022-10-26 | 232 | 232 | 232 | 232 | 4,000 | 232 |
| 2022-10-25 | 231 | 232 | 231 | 232 | 2,000 | 232 |
| 2022-10-24 | 232 | 232 | 231 | 231 | 3,200 | 231 |
| 2022-10-21 | 232 | 232 | 232 | 232 | 400 | 232 |
| 2022-10-20 | - | - | - | 235 | - | 235 |
| 2022-10-19 | 235 | 235 | 235 | 235 | 200 | 235 |
| 2022-10-18 | 235 | 235 | 233 | 234 | 1,000 | 234 |
| 2022-10-17 | 231 | 231 | 231 | 231 | 700 | 231 |
| 2022-10-14 | 230 | 230 | 230 | 230 | 1,100 | 230 |
| 2022-10-13 | 231 | 233 | 230 | 230 | 1,800 | 230 |
| 2022-10-12 | 233 | 233 | 230 | 230 | 1,200 | 230 |
| 2022-10-11 | 231 | 231 | 229 | 231 | 4,600 | 231 |
| 2022-10-07 | 230 | 231 | 230 | 231 | 800 | 231 |
| 2022-10-06 | 229 | 230 | 228 | 230 | 2,600 | 230 |
| 2022-10-05 | 235 | 235 | 227 | 229 | 11,800 | 229 |
| 2022-10-04 | 238 | 238 | 233 | 234 | 900 | 234 |
| 2022-10-03 | 229 | 234 | 229 | 234 | 1,200 | 234 |
| 2022-09-30 | 240 | 240 | 231 | 231 | 5,200 | 231 |
| 2022-09-29 | 241 | 241 | 241 | 241 | 100 | 241 |
| 2022-09-28 | 240 | 242 | 239 | 239 | 2,100 | 239 |
| 2022-09-27 | 240 | 242 | 240 | 242 | 1,000 | 242 |
| 2022-09-26 | 246 | 247 | 240 | 240 | 6,500 | 240 |
| 2022-09-22 | 243 | 245 | 243 | 245 | 600 | 245 |
| 2022-09-21 | 243 | 244 | 243 | 244 | 3,100 | 244 |
| 2022-09-20 | 244 | 244 | 244 | 244 | 600 | 244 |
| 2022-09-16 | 245 | 245 | 244 | 244 | 2,200 | 244 |
| 2022-09-15 | 245 | 245 | 245 | 245 | 1,400 | 245 |
| 2022-09-14 | 245 | 245 | 245 | 245 | 1,100 | 245 |
| 2022-09-13 | 245 | 245 | 245 | 245 | 500 | 245 |
| 2022-09-12 | 246 | 246 | 245 | 245 | 2,900 | 245 |
| 2022-09-09 | 247 | 247 | 246 | 246 | 700 | 246 |
| 2022-09-08 | 248 | 248 | 243 | 247 | 1,100 | 247 |
| 2022-09-07 | 247 | 247 | 244 | 244 | 1,800 | 244 |
| 2022-09-06 | 246 | 248 | 246 | 248 | 900 | 248 |
| 2022-09-05 | 246 | 246 | 246 | 246 | 300 | 246 |
| 2022-09-02 | 245 | 245 | 244 | 245 | 2,500 | 245 |
| 2022-09-01 | 246 | 246 | 246 | 246 | 3,000 | 246 |
| 2022-08-31 | 244 | 246 | 244 | 246 | 1,000 | 246 |
| 2022-08-30 | 244 | 244 | 244 | 244 | 800 | 244 |
| 2022-08-29 | 248 | 248 | 244 | 244 | 2,900 | 244 |
| 2022-08-26 | 247 | 248 | 246 | 248 | 400 | 248 |
| 2022-08-25 | 245 | 248 | 244 | 248 | 1,900 | 248 |
| 2022-08-24 | 248 | 248 | 243 | 248 | 5,500 | 248 |
| 2022-08-23 | 248 | 253 | 247 | 250 | 1,300 | 250 |
| 2022-08-22 | 251 | 251 | 247 | 248 | 3,100 | 248 |
| 2022-08-19 | 248 | 264 | 248 | 250 | 10,600 | 250 |
| 2022-08-18 | 244 | 249 | 244 | 249 | 2,200 | 249 |
| 2022-08-17 | 246 | 246 | 244 | 244 | 1,900 | 244 |
| 2022-08-16 | 246 | 246 | 246 | 246 | 3,700 | 246 |
| 2022-08-15 | 246 | 247 | 244 | 246 | 6,700 | 246 |
| 2022-08-12 | 244 | 245 | 238 | 245 | 5,700 | 245 |
| 2022-08-10 | 240 | 245 | 240 | 245 | 3,100 | 245 |
| 2022-08-09 | 242 | 242 | 239 | 240 | 19,300 | 240 |
| 2022-08-08 | 244 | 245 | 244 | 244 | 4,400 | 244 |
| 2022-08-05 | 250 | 250 | 241 | 241 | 13,200 | 241 |
| 2022-08-04 | 250 | 251 | 249 | 249 | 8,500 | 249 |
| 2022-08-03 | 254 | 254 | 250 | 252 | 10,600 | 252 |
| 2022-08-02 | 254 | 254 | 254 | 254 | 3,400 | 254 |
| 2022-08-01 | 254 | 254 | 254 | 254 | 1,200 | 254 |
| 2022-07-29 | 254 | 254 | 254 | 254 | 300 | 254 |
| 2022-07-28 | 254 | 254 | 254 | 254 | 900 | 254 |
| 2022-07-27 | 254 | 254 | 254 | 254 | 7,400 | 254 |
| 2022-07-26 | 254 | 255 | 253 | 254 | 3,100 | 254 |
| 2022-07-25 | 256 | 256 | 251 | 254 | 2,700 | 254 |
| 2022-07-22 | 256 | 256 | 256 | 256 | 6,800 | 256 |
| 2022-07-21 | 256 | 256 | 256 | 256 | 100 | 256 |
| 2022-07-20 | 255 | 256 | 255 | 255 | 300 | 255 |
| 2022-07-19 | 258 | 258 | 256 | 257 | 4,800 | 257 |
| 2022-07-15 | - | - | - | 256 | - | 256 |
| 2022-07-14 | 255 | 256 | 255 | 256 | 4,100 | 256 |
| 2022-07-13 | 256 | 256 | 255 | 255 | 2,400 | 255 |
| 2022-07-12 | 255 | 256 | 255 | 255 | 500 | 255 |
| 2022-07-11 | 255 | 255 | 254 | 255 | 900 | 255 |
| 2022-07-08 | 254 | 254 | 254 | 254 | 400 | 254 |
| 2022-07-07 | 251 | 252 | 251 | 251 | 1,500 | 251 |
| 2022-07-06 | 251 | 255 | 251 | 251 | 1,200 | 251 |
| 2022-07-05 | 251 | 252 | 251 | 251 | 2,900 | 251 |
| 2022-07-04 | 251 | 252 | 251 | 251 | 900 | 251 |
| 2022-07-01 | 254 | 254 | 251 | 251 | 3,500 | 251 |
| 2022-06-30 | 254 | 256 | 253 | 253 | 3,200 | 253 |
| 2022-06-29 | 253 | 257 | 253 | 257 | 2,200 | 257 |
| 2022-06-28 | 255 | 256 | 253 | 256 | 1,800 | 256 |
| 2022-06-27 | 253 | 255 | 252 | 255 | 24,800 | 255 |
| 2022-06-24 | 254 | 263 | 252 | 263 | 2,000 | 263 |
| 2022-06-23 | 254 | 255 | 254 | 254 | 800 | 254 |
| 2022-06-22 | 257 | 259 | 255 | 256 | 1,300 | 256 |
| 2022-06-21 | 255 | 258 | 255 | 256 | 1,100 | 256 |
| 2022-06-20 | 261 | 261 | 255 | 255 | 3,600 | 255 |
| 2022-06-17 | 255 | 257 | 255 | 255 | 2,100 | 255 |
| 2022-06-16 | 260 | 260 | 257 | 257 | 3,300 | 257 |
| 2022-06-15 | 265 | 265 | 260 | 260 | 3,700 | 260 |
| 2022-06-14 | 268 | 270 | 268 | 268 | 800 | 268 |
| 2022-06-13 | 268 | 269 | 268 | 268 | 700 | 268 |
| 2022-06-10 | 266 | 268 | 266 | 268 | 4,400 | 268 |
| 2022-06-09 | 268 | 268 | 264 | 266 | 1,900 | 266 |
| 2022-06-08 | 265 | 269 | 265 | 269 | 2,300 | 269 |
| 2022-06-07 | 266 | 266 | 264 | 266 | 900 | 266 |
| 2022-06-06 | 264 | 266 | 264 | 266 | 800 | 266 |
| 2022-06-03 | 266 | 266 | 262 | 263 | 2,600 | 263 |
| 2022-06-02 | 265 | 265 | 264 | 264 | 2,700 | 264 |
| 2022-06-01 | 262 | 268 | 262 | 268 | 900 | 268 |
| 2022-05-31 | 270 | 270 | 270 | 270 | 1,300 | 270 |
| 2022-05-30 | - | - | - | 264 | - | 264 |
| 2022-05-27 | 265 | 265 | 263 | 264 | 900 | 264 |
| 2022-05-26 | 262 | 266 | 262 | 263 | 3,000 | 263 |
| 2022-05-25 | - | - | - | 262 | - | 262 |
| 2022-05-24 | 262 | 264 | 262 | 262 | 2,800 | 262 |
| 2022-05-23 | 273 | 273 | 262 | 263 | 4,200 | 263 |
| 2022-05-20 | 262 | 262 | 262 | 262 | 100 | 262 |
| 2022-05-19 | - | - | - | 265 | - | 265 |
| 2022-05-18 | 265 | 266 | 265 | 265 | 400 | 265 |
| 2022-05-17 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2022-05-16 | 267 | 268 | 267 | 267 | 500 | 267 |
| 2022-05-13 | 260 | 265 | 260 | 265 | 300 | 265 |
| 2022-05-12 | 265 | 265 | 265 | 265 | 400 | 265 |
| 2022-05-11 | - | - | - | 268 | - | 268 |
| 2022-05-10 | 268 | 274 | 268 | 268 | 5,400 | 268 |
| 2022-05-09 | 272 | 272 | 268 | 268 | 300 | 268 |
| 2022-05-06 | 272 | 272 | 272 | 272 | 600 | 272 |
| 2022-05-02 | 276 | 278 | 269 | 269 | 1,100 | 269 |
| 2022-04-28 | - | - | - | 275 | - | 275 |
| 2022-04-27 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2022-04-26 | 275 | 275 | 275 | 275 | 1,000 | 275 |
| 2022-04-25 | 275 | 275 | 275 | 275 | 600 | 275 |
| 2022-04-22 | 269 | 277 | 269 | 277 | 2,300 | 277 |
| 2022-04-21 | - | - | - | 271 | - | 271 |
| 2022-04-20 | 267 | 271 | 267 | 271 | 200 | 271 |
| 2022-04-19 | 269 | 269 | 269 | 269 | 200 | 269 |
| 2022-04-18 | 275 | 275 | 273 | 275 | 600 | 275 |
| 2022-04-15 | 269 | 269 | 269 | 269 | 200 | 269 |
| 2022-04-14 | 266 | 273 | 266 | 273 | 500 | 273 |
| 2022-04-13 | 273 | 274 | 270 | 273 | 3,500 | 273 |
| 2022-04-12 | 278 | 278 | 275 | 275 | 4,500 | 275 |
| 2022-04-11 | 283 | 283 | 277 | 277 | 3,700 | 277 |
| 2022-04-08 | 282 | 285 | 282 | 282 | 5,600 | 282 |
| 2022-04-07 | 275 | 309 | 271 | 282 | 41,800 | 282 |
| 2022-04-06 | 271 | 320 | 271 | 272 | 106,800 | 272 |
| 2022-04-05 | 270 | 271 | 269 | 270 | 1,700 | 270 |
| 2022-04-04 | 265 | 265 | 265 | 265 | 100 | 265 |
| 2022-04-01 | - | - | - | 265 | - | 265 |
| 2022-03-31 | - | - | - | 265 | - | 265 |
| 2022-03-30 | 265 | 265 | 265 | 265 | 400 | 265 |
| 2022-03-29 | 268 | 268 | 265 | 265 | 400 | 265 |
| 2022-03-28 | 266 | 266 | 265 | 265 | 1,200 | 265 |
| 2022-03-25 | 266 | 268 | 266 | 267 | 800 | 267 |
| 2022-03-24 | 265 | 270 | 265 | 269 | 2,000 | 269 |
| 2022-03-23 | 260 | 265 | 260 | 265 | 1,300 | 265 |
| 2022-03-22 | 265 | 265 | 265 | 265 | 400 | 265 |
| 2022-03-18 | 260 | 262 | 260 | 260 | 800 | 260 |
| 2022-03-17 | 260 | 264 | 260 | 260 | 2,800 | 260 |
| 2022-03-16 | 250 | 254 | 250 | 251 | 2,100 | 251 |
| 2022-03-15 | 247 | 254 | 247 | 250 | 1,300 | 250 |
| 2022-03-14 | 249 | 254 | 249 | 249 | 24,500 | 249 |
| 2022-03-11 | 250 | 250 | 248 | 248 | 800 | 248 |
| 2022-03-10 | 251 | 253 | 251 | 251 | 5,800 | 251 |
| 2022-03-09 | 250 | 251 | 248 | 251 | 500 | 251 |
| 2022-03-08 | 256 | 256 | 251 | 251 | 1,300 | 251 |
| 2022-03-07 | 267 | 267 | 248 | 253 | 31,100 | 253 |
| 2022-03-04 | 267 | 267 | 267 | 267 | 100 | 267 |
| 2022-03-03 | 273 | 273 | 265 | 269 | 1,400 | 269 |
| 2022-03-02 | 274 | 274 | 274 | 274 | 100 | 274 |
| 2022-03-01 | 266 | 266 | 261 | 261 | 400 | 261 |
| 2022-02-28 | 266 | 266 | 266 | 266 | 100 | 266 |
| 2022-02-25 | 264 | 264 | 258 | 258 | 500 | 258 |
| 2022-02-24 | 264 | 271 | 264 | 264 | 1,900 | 264 |
| 2022-02-22 | 269 | 269 | 269 | 269 | 200 | 269 |
| 2022-02-21 | 272 | 272 | 269 | 269 | 200 | 269 |
| 2022-02-18 | 269 | 269 | 269 | 269 | 2,700 | 269 |
| 2022-02-17 | 269 | 269 | 269 | 269 | 2,200 | 269 |
| 2022-02-16 | 269 | 269 | 269 | 269 | 700 | 269 |
| 2022-02-15 | - | - | - | 269 | - | 269 |
| 2022-02-14 | 271 | 271 | 269 | 269 | 600 | 269 |
| 2022-02-10 | 272 | 273 | 268 | 268 | 5,000 | 268 |
| 2022-02-09 | 267 | 275 | 267 | 272 | 1,800 | 272 |
| 2022-02-08 | 265 | 266 | 265 | 266 | 800 | 266 |
| 2022-02-07 | 271 | 271 | 264 | 264 | 300 | 264 |
| 2022-02-04 | 262 | 262 | 262 | 262 | 200 | 262 |
| 2022-02-03 | 268 | 274 | 262 | 270 | 1,900 | 270 |
| 2022-02-02 | 253 | 266 | 253 | 266 | 2,900 | 266 |
| 2022-02-01 | - | - | - | 253 | - | 253 |
| 2022-01-31 | 255 | 255 | 253 | 253 | 600 | 253 |
| 2022-01-28 | 252 | 255 | 252 | 253 | 2,000 | 253 |
| 2022-01-27 | 255 | 256 | 252 | 252 | 3,500 | 252 |
| 2022-01-26 | - | - | - | 260 | - | 260 |
| 2022-01-25 | 262 | 262 | 257 | 260 | 1,500 | 260 |
| 2022-01-24 | 259 | 262 | 257 | 260 | 2,300 | 260 |
| 2022-01-21 | 260 | 260 | 251 | 259 | 4,100 | 259 |
| 2022-01-20 | 259 | 260 | 259 | 260 | 800 | 260 |
| 2022-01-19 | 264 | 264 | 257 | 257 | 1,500 | 257 |
| 2022-01-18 | 266 | 268 | 266 | 268 | 500 | 268 |
| 2022-01-17 | 270 | 270 | 266 | 266 | 3,800 | 266 |
| 2022-01-14 | 274 | 274 | 271 | 273 | 6,000 | 273 |
| 2022-01-13 | 279 | 279 | 272 | 275 | 1,300 | 275 |
| 2022-01-12 | 280 | 282 | 279 | 282 | 1,700 | 282 |
| 2022-01-11 | 280 | 280 | 279 | 279 | 2,100 | 279 |
| 2022-01-07 | 280 | 280 | 280 | 280 | 1,100 | 280 |
| 2022-01-06 | 281 | 281 | 280 | 280 | 600 | 280 |
| 2022-01-05 | 280 | 280 | 280 | 280 | 1,100 | 280 |
| 2022-01-04 | 276 | 280 | 276 | 280 | 3,400 | 280 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株