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 |
|---|---|---|---|---|---|---|
| 2022-06-28 | 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
