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
2022-12-0224525224524910,700249
2022-12-0124525024424718,500247
2022-11-3024825124224322,000243
2022-11-2924625024124823,500248
2022-11-28250260238248101,100248
2022-11-25243292242242478,000242
2022-11-24244305235235391,500235
2022-11-222362362362364,200236
2022-11-212482482362369,000236
2022-11-18228228227227200227
2022-11-172272292272282,400228
2022-11-162272282252283,500228
2022-11-152342342262295,900229
2022-11-14236237234237900237
2022-11-11236236235235200235
2022-11-102342352332353,400235
2022-11-092332352322342,700234
2022-11-08234235234234600234
2022-11-07235235232234900234
2022-11-04---232-232
2022-11-02232232232232100232
2022-11-01234234232232500232
2022-10-31---232-232
2022-10-28232232232232200232
2022-10-272322322312311,100231
2022-10-262322322322324,000232
2022-10-252312322312322,000232
2022-10-242322322312313,200231
2022-10-21232232232232400232
2022-10-20---235-235
2022-10-19235235235235200235
2022-10-182352352332341,000234
2022-10-17231231231231700231
2022-10-142302302302301,100230
2022-10-132312332302301,800230
2022-10-122332332302301,200230
2022-10-112312312292314,600231
2022-10-07230231230231800231
2022-10-062292302282302,600230
2022-10-0523523522722911,800229
2022-10-04238238233234900234
2022-10-032292342292341,200234
2022-09-302402402312315,200231
2022-09-29241241241241100241
2022-09-282402422392392,100239
2022-09-272402422402421,000242
2022-09-262462472402406,500240
2022-09-22243245243245600245
2022-09-212432442432443,100244
2022-09-20244244244244600244
2022-09-162452452442442,200244
2022-09-152452452452451,400245
2022-09-142452452452451,100245
2022-09-13245245245245500245
2022-09-122462462452452,900245
2022-09-09247247246246700246
2022-09-082482482432471,100247
2022-09-072472472442441,800244
2022-09-06246248246248900248
2022-09-05246246246246300246
2022-09-022452452442452,500245
2022-09-012462462462463,000246
2022-08-312442462442461,000246
2022-08-30244244244244800244
2022-08-292482482442442,900244
2022-08-26247248246248400248
2022-08-252452482442481,900248
2022-08-242482482432485,500248
2022-08-232482532472501,300250
2022-08-222512512472483,100248
2022-08-1924826424825010,600250
2022-08-182442492442492,200249
2022-08-172462462442441,900244
2022-08-162462462462463,700246
2022-08-152462472442466,700246
2022-08-122442452382455,700245
2022-08-102402452402453,100245
2022-08-0924224223924019,300240
2022-08-082442452442444,400244
2022-08-0525025024124113,200241
2022-08-042502512492498,500249
2022-08-0325425425025210,600252
2022-08-022542542542543,400254
2022-08-012542542542541,200254
2022-07-29254254254254300254
2022-07-28254254254254900254
2022-07-272542542542547,400254
2022-07-262542552532543,100254
2022-07-252562562512542,700254
2022-07-222562562562566,800256
2022-07-21256256256256100256
2022-07-20255256255255300255
2022-07-192582582562574,800257
2022-07-15---256-256
2022-07-142552562552564,100256
2022-07-132562562552552,400255
2022-07-12255256255255500255
2022-07-11255255254255900255
2022-07-08254254254254400254
2022-07-072512522512511,500251
2022-07-062512552512511,200251
2022-07-052512522512512,900251
2022-07-04251252251251900251
2022-07-012542542512513,500251
2022-06-302542562532533,200253
2022-06-292532572532572,200257
2022-06-282552562532561,800256
2022-06-2725325525225524,800255
2022-06-242542632522632,000263
2022-06-23254255254254800254
2022-06-222572592552561,300256
2022-06-212552582552561,100256
2022-06-202612612552553,600255
2022-06-172552572552552,100255
2022-06-162602602572573,300257
2022-06-152652652602603,700260
2022-06-14268270268268800268
2022-06-13268269268268700268
2022-06-102662682662684,400268
2022-06-092682682642661,900266
2022-06-082652692652692,300269
2022-06-07266266264266900266
2022-06-06264266264266800266
2022-06-032662662622632,600263
2022-06-022652652642642,700264
2022-06-01262268262268900268
2022-05-312702702702701,300270
2022-05-30---264-264
2022-05-27265265263264900264
2022-05-262622662622633,000263
2022-05-25---262-262
2022-05-242622642622622,800262
2022-05-232732732622634,200263
2022-05-20262262262262100262
2022-05-19---265-265
2022-05-18265266265265400265
2022-05-17265265265265100265
2022-05-16267268267267500267
2022-05-13260265260265300265
2022-05-12265265265265400265
2022-05-11---268-268
2022-05-102682742682685,400268
2022-05-09272272268268300268
2022-05-06272272272272600272
2022-05-022762782692691,100269
2022-04-28---275-275
2022-04-27275275275275100275
2022-04-262752752752751,000275
2022-04-25275275275275600275
2022-04-222692772692772,300277
2022-04-21---271-271
2022-04-20267271267271200271
2022-04-19269269269269200269
2022-04-18275275273275600275
2022-04-15269269269269200269
2022-04-14266273266273500273
2022-04-132732742702733,500273
2022-04-122782782752754,500275
2022-04-112832832772773,700277
2022-04-082822852822825,600282
2022-04-0727530927128241,800282
2022-04-06271320271272106,800272
2022-04-052702712692701,700270
2022-04-04265265265265100265
2022-04-01---265-265
2022-03-31---265-265
2022-03-30265265265265400265
2022-03-29268268265265400265
2022-03-282662662652651,200265
2022-03-25266268266267800267
2022-03-242652702652692,000269
2022-03-232602652602651,300265
2022-03-22265265265265400265
2022-03-18260262260260800260
2022-03-172602642602602,800260
2022-03-162502542502512,100251
2022-03-152472542472501,300250
2022-03-1424925424924924,500249
2022-03-11250250248248800248
2022-03-102512532512515,800251
2022-03-09250251248251500251
2022-03-082562562512511,300251
2022-03-0726726724825331,100253
2022-03-04267267267267100267
2022-03-032732732652691,400269
2022-03-02274274274274100274
2022-03-01266266261261400261
2022-02-28266266266266100266
2022-02-25264264258258500258
2022-02-242642712642641,900264
2022-02-22269269269269200269
2022-02-21272272269269200269
2022-02-182692692692692,700269
2022-02-172692692692692,200269
2022-02-16269269269269700269
2022-02-15---269-269
2022-02-14271271269269600269
2022-02-102722732682685,000268
2022-02-092672752672721,800272
2022-02-08265266265266800266
2022-02-07271271264264300264
2022-02-04262262262262200262
2022-02-032682742622701,900270
2022-02-022532662532662,900266
2022-02-01---253-253
2022-01-31255255253253600253
2022-01-282522552522532,000253
2022-01-272552562522523,500252
2022-01-26---260-260
2022-01-252622622572601,500260
2022-01-242592622572602,300260
2022-01-212602602512594,100259
2022-01-20259260259260800260
2022-01-192642642572571,500257
2022-01-18266268266268500268
2022-01-172702702662663,800266
2022-01-142742742712736,000273
2022-01-132792792722751,300275
2022-01-122802822792821,700282
2022-01-112802802792792,100279
2022-01-072802802802801,100280
2022-01-06281281280280600280
2022-01-052802802802801,100280
2022-01-042762802762803,400280

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