5277 (株)スパンクリートコーポレーション の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-10-2229929928428724,200287
2021-10-2130330329629912,400299
2021-10-2030530530030110,900301
2021-10-1931132830130370,000303
2021-10-1829430229230079,100300
2021-10-15297368297309505,200309
2021-10-142892932882893,200289
2021-10-132872932872874,500287
2021-10-1229830128428619,000286
2021-10-11291293291293400293
2021-10-082902922902901,000290
2021-10-072962962882885,800288
2021-10-06295295291291900291
2021-10-052982982922922,200292
2021-10-042972982942955,600295
2021-10-012982992972972,500297
2021-09-303013012992993,800299
2021-09-293033032973004,400300
2021-09-2830830929930010,500300
2021-09-27320320296304116,000304
2021-09-243203233183235,600323
2021-09-223193233193233,400323
2021-09-213293293223272,100327
2021-09-17329330329329400329
2021-09-163303333293293,800329
2021-09-153293293293291,000329
2021-09-14328328328328100328
2021-09-133323323273271,700327
2021-09-103263263263261,500326
2021-09-09332332326326500326
2021-09-08327327327327100327
2021-09-073283333283334,300333
2021-09-06329329328328200328
2021-09-033283293203291,200329
2021-09-02330332327332400332
2021-09-013233353123358,400335
2021-08-31314316311311700311
2021-08-30314314310310400310
2021-08-273143152993086,000308
2021-08-26318318318318200318
2021-08-25318318316316600316
2021-08-24---320-320
2021-08-233183203183201,600320
2021-08-20321323321323200323
2021-08-19325325325325800325
2021-08-18319331319331500331
2021-08-173203213203211,200321
2021-08-163293323153194,400319
2021-08-133293443293443,100344
2021-08-12330331329329900329
2021-08-11331331329329400329
2021-08-103363373313311,300331
2021-08-06335335335335700335
2021-08-05---329-329
2021-08-04334335329329800329
2021-08-03328328328328100328
2021-08-02329329328328300328
2021-07-30326326326326100326
2021-07-29326326325326500326
2021-07-283303303243242,500324
2021-07-27330330328328500328
2021-07-263303313273303,600330
2021-07-21332332332332200332
2021-07-20332332331331300331
2021-07-19334334331331400331
2021-07-16330330330330400330
2021-07-153343343313315,600331
2021-07-14334335334334400334
2021-07-13333333333333100333
2021-07-12331333331332800332
2021-07-093373373283294,000329
2021-07-083413413353362,400336
2021-07-073423443403432,000343
2021-07-06341342339342300342
2021-07-053433433383381,200338
2021-07-023383413383411,500341
2021-07-01339341339339900339
2021-06-303343433343385,800338
2021-06-2935135233633610,300336
2021-06-283503543503507,300350
2021-06-2534238934035088,200350
2021-06-243403403403401,500340
2021-06-233443443403403,900340
2021-06-2233634333633918,400339
2021-06-2133534033534010,400340
2021-06-1833234333234020,500340
2021-06-173403403403401,900340
2021-06-163403453403401,800340
2021-06-153473473423421,500342
2021-06-143473473433442,100344
2021-06-1134735034434718,400347
2021-06-1034434733734715,500347
2021-06-0933034532934415,100344
2021-06-083253303253302,600330
2021-06-073263293263271,000327
2021-06-04330330330330300330
2021-06-03330330330330200330
2021-06-023253303253302,800330
2021-06-01---322-322
2021-05-313293293223221,400322
2021-05-28320323320323800323
2021-05-273313313153177,000317
2021-05-263153243153233,500323
2021-05-253193213193212,600321
2021-05-243203203153151,300315
2021-05-213123143093141,500314
2021-05-20309309308309400309
2021-05-193093093063072,800307
2021-05-183113113063081,300308
2021-05-1731731730330613,200306
2021-05-143163203153201,000320
2021-05-1331932331331311,300313
2021-05-123253263213234,700323
2021-05-113293293233252,900325
2021-05-103263303253303,300330
2021-05-073293293253273,300327
2021-05-063273303263292,400329
2021-04-303303303273285,600328
2021-04-2833333432833211,000332
2021-04-273343373313334,700333
2021-04-2634034133033310,800333
2021-04-233363403363394,100339
2021-04-2233134933133729,600337
2021-04-213403403293293,300329
2021-04-203263403263377,800337
2021-04-193323353323332,200333
2021-04-163293313293291,900329
2021-04-153283333283293,800329
2021-04-143293303283281,800328
2021-04-133343343283294,300329
2021-04-123303343303301,200330
2021-04-093303353293303,900330
2021-04-083313343283296,700329
2021-04-0733733732733013,900330
2021-04-0633533532633014,400330
2021-04-053353353273336,700333
2021-04-0234334433033534,400335
2021-04-0133835333434431,500344
2021-03-3133734532833033,300330
2021-03-3034535133433719,500337
2021-03-29356362345345113,200345
2021-03-26390414345362964,200362
2021-03-253273343213349,900334
2021-03-243323323213239,400323
2021-03-2333734432732745,500327
2021-03-22326390326345427,200345
2021-03-193203223143188,900318
2021-03-183233233183183,300318
2021-03-173223233213231,900323
2021-03-163193213143204,000320
2021-03-153103183103133,600313
2021-03-123103123083101,800310
2021-03-113053113043104,100310
2021-03-1030831730030111,100301
2021-03-0930633830330876,800308
2021-03-082993032982983,700298
2021-03-0529530228629611,100296
2021-03-0430830828029039,700290
2021-03-0331731730630611,400306
2021-03-0233633631331842,800318
2021-03-013363403353394,700339
2021-02-263353453353451,100345
2021-02-2534534532334210,600342
2021-02-243443463333463,300346
2021-02-223483483213454,300345
2021-02-193393403253403,600340
2021-02-183393403373392,600339
2021-02-173363403313402,000340
2021-02-163403433373393,200339
2021-02-153453453383434,000343
2021-02-123483523363425,000342
2021-02-103533563503563,800356
2021-02-0933935333935310,200353
2021-02-083473473413471,000347
2021-02-053483483393452,500345
2021-02-043463473423473,400347
2021-02-0334534634334613,900346
2021-02-02343345343345400345
2021-02-013393433353432,600343
2021-01-293463473363471,300347
2021-01-283453463303462,900346
2021-01-273433433413431,500343
2021-01-263423433423431,600343
2021-01-253383443353447,800344
2021-01-223473473293468,400346
2021-01-213453493403474,600347
2021-01-203403493393498,900349
2021-01-193403423393422,000342
2021-01-183353423343421,600342
2021-01-153413413363392,900339
2021-01-143413423343413,600341
2021-01-133263403263403,100340
2021-01-123293433283425,300342
2021-01-083323373313374,600337
2021-01-073303333293324,400332
2021-01-063313313243302,900330
2021-01-053253343213236,800323
2021-01-043333353223332,600333

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