5277 (株)スパンクリートコーポレーション の時系列データ [1992年度]

日付始値高値安値終値出来高調整後終値
1992-12-251,7501,7501,7501,7503,000875
1992-12-241,7501,7501,7501,7504,000875
1992-12-221,7801,7801,7801,7801,000890
1992-12-211,7901,7901,7901,7901,000895
1992-12-171,6601,7001,6601,7004,000850
1992-12-141,7001,7001,6501,6502,000825
1992-12-111,7001,7001,7001,7001,000850
1992-12-101,6001,7001,6001,7005,000850
1992-12-091,6101,6101,6101,6102,000805
1992-12-081,5001,5401,5001,5404,000770
1992-12-071,6001,6001,5501,5502,000775
1992-12-041,5501,5501,5501,5501,000775
1992-12-011,7101,7501,6901,69010,000845
1992-11-261,4001,4001,4001,4001,000700
1992-11-251,4001,4201,3901,4207,000710
1992-11-241,4201,4201,4201,4206,000710
1992-11-201,4201,4201,4201,4202,000710
1992-11-191,4201,4301,4201,4309,000715
1992-11-181,4601,4601,4501,4502,000725
1992-11-171,4401,4401,4001,4004,000700
1992-11-101,4501,4501,4001,4002,000700
1992-11-091,4501,4501,4501,4501,000725
1992-11-061,5501,5501,5501,5504,000775
1992-11-051,5501,5501,5501,5502,000775
1992-11-041,5501,5501,5501,5504,000775
1992-10-291,6001,6001,6001,6004,000800
1992-10-281,6001,6001,5801,5802,000790
1992-10-271,6701,6701,6001,6003,000800
1992-10-261,7001,7001,7001,7001,000850
1992-10-231,6901,6901,6901,6901,000845
1992-10-221,5601,6001,5601,6007,000800
1992-10-211,5501,6001,5501,6003,000800
1992-10-201,6501,6501,6201,6204,000810
1992-10-191,6601,6601,6601,6601,000830
1992-10-161,7701,8001,7701,8002,000900
1992-10-141,6401,6501,6401,6502,000825
1992-10-121,6301,6301,6301,6301,000815
1992-10-091,6401,6401,6401,64013,000820
1992-10-081,6301,6301,6301,6301,000815
1992-10-071,6301,6301,6301,6306,000815
1992-10-011,6301,6301,6301,6301,000815
1992-09-281,8001,8001,8001,8001,000900
1992-09-251,8001,8001,7901,7902,000895
1992-09-241,8001,8001,7601,8006,000900
1992-09-221,8001,8001,8001,8001,000900
1992-09-212,0002,0001,9001,9005,000950
1992-09-182,0002,0002,0002,0001,0001,000
1992-09-172,0002,0002,0002,0004,0001,000
1992-09-112,0002,0002,0002,0004,0001,000
1992-09-102,0602,0602,0002,06026,0001,030
1992-09-092,1202,1202,0602,0606,0001,030
1992-09-082,1402,1402,1202,12015,0001,060
1992-09-072,1002,1202,1002,1202,0001,060
1992-09-042,0502,1302,0502,1004,0001,050
1992-09-032,0502,0502,0502,0502,0001,025
1992-09-021,9802,0101,9802,0104,0001,005
1992-09-011,8901,8901,8901,8901,000945
1992-08-311,8701,8701,8701,8702,000935
1992-08-281,7801,7801,7801,7801,000890
1992-08-271,7501,7501,7501,7501,000875
1992-08-261,7501,7501,7501,7503,000875
1992-08-251,6801,7501,6801,7505,000875
1992-08-241,6501,6501,6501,6501,000825
1992-08-191,5801,5801,5801,5801,000790
1992-08-181,6101,6101,6101,6102,000805
1992-08-171,6001,6501,6001,6502,000825
1992-08-111,7001,7001,7001,7001,000850
1992-08-101,8001,8001,7001,7003,000850
1992-08-071,8001,8001,8001,8001,000900
1992-08-051,8001,8001,8001,8001,000900
1992-08-041,8501,8501,8501,8502,000925
1992-07-301,8001,8001,7501,8003,000900
1992-07-281,8001,8001,7701,7703,000885
1992-07-231,8001,8001,8001,8001,000900
1992-07-221,9001,9001,9001,9002,000950
1992-07-211,8001,8001,8001,8002,000900
1992-07-201,9001,9001,9001,9002,000950
1992-07-171,9101,9101,9001,9002,000950
1992-07-161,9001,9301,9001,9004,000950
1992-07-151,8701,8701,8701,8701,000935
1992-07-101,9301,9301,9301,9301,000965
1992-07-081,8501,8501,8001,8006,000900
1992-07-071,8601,8601,8501,8505,000925
1992-07-061,9001,9001,9001,9001,000950
1992-07-031,9001,9001,9001,9007,000950
1992-07-021,9001,9101,9001,9105,000955
1992-06-301,8702,0001,8702,0003,0001,000
1992-06-261,8501,8501,8501,8504,000925
1992-06-251,8101,8101,8101,8101,000905
1992-06-241,8001,8001,8001,8001,000900
1992-06-192,1002,1502,1002,1505,0001,075
1992-06-182,1102,1102,1102,1101,0001,055
1992-06-162,1602,1602,1502,16011,0001,080
1992-06-152,1602,1602,1602,1601,0001,080
1992-06-102,1002,1002,1002,1001,0001,050
1992-06-092,0002,1002,0002,1006,0001,050
1992-06-052,0702,0702,0702,0701,0001,035
1992-06-042,0402,0402,0402,0404,0001,020
1992-06-032,0402,0402,0402,0405,0001,020
1992-06-022,0402,0402,0402,04010,0001,020
1992-06-012,0002,0002,0002,0001,0001,000
1992-05-292,0002,0702,0002,07016,0001,035
1992-05-281,9302,0501,9302,0503,0001,025
1992-05-262,1002,2002,1002,2009,0001,100
1992-05-252,1002,1002,1002,1001,0001,050
1992-05-222,0102,1002,0002,1006,0001,050
1992-05-211,9802,0501,9502,05033,0001,025
1992-05-202,0302,0502,0302,0506,0001,025
1992-05-191,9902,0201,9601,9603,000980
1992-05-181,8701,8701,8701,8701,000935
1992-05-142,0002,0202,0002,0202,0001,010
1992-05-121,8501,8501,8501,8501,000925
1992-05-111,8401,8401,8401,8401,000920
1992-04-241,8101,8101,8101,8102,000905
1992-04-211,8101,8101,8101,8101,000905
1992-04-161,8301,8301,8301,8301,000915
1992-04-091,7201,7201,7201,7201,000860
1992-04-071,7001,7001,7001,7001,000850
1992-04-061,8201,8201,8201,8203,000910
1992-04-031,8401,8401,7001,7002,000850
1992-04-021,9001,9001,9001,9001,000950
1992-03-312,2602,2602,2602,2601,0001,130
1992-03-272,3502,3902,2602,2603,0001,130
1992-03-262,3102,3502,3102,3502,0001,175
1992-03-253,1903,2303,1703,18033,0001,135.71
1992-03-243,4903,4903,4903,4901,0001,246.43
1992-03-233,6003,6003,5303,5303,0001,260.71
1992-03-193,6503,6503,6503,6502,0001,303.57
1992-03-183,6503,6503,6503,6501,0001,303.57
1992-03-173,6103,7003,6003,7004,0001,321.43
1992-03-163,6503,6503,6503,6502,0001,303.57
1992-03-133,7003,7003,6503,6502,0001,303.57
1992-03-123,7003,7003,7003,7002,0001,321.43
1992-03-113,6703,6903,6703,6902,0001,317.86
1992-03-063,7503,9903,7503,9902,0001,425
1992-03-053,8103,8103,7003,8006,0001,357.14
1992-03-043,7103,7103,7103,7101,0001,325
1992-03-033,9703,9703,9703,9702,0001,417.86
1992-03-024,2004,2004,0804,0804,0001,457.14
1992-02-284,1004,1004,1004,1001,0001,464.29
1992-02-274,2504,2504,2004,2002,0001,500
1992-02-264,1004,2504,1004,2508,0001,517.86
1992-02-254,1004,1004,1004,1002,0001,464.29
1992-02-214,2004,3004,2004,30012,0001,535.71
1992-02-204,0004,0004,0004,0002,0001,428.57
1992-02-194,1004,1004,1004,1004,0001,464.29
1992-02-184,0204,1004,0204,1006,0001,464.29
1992-02-174,0004,0004,0004,0001,0001,428.57
1992-02-144,0004,0004,0004,0001,0001,428.57
1992-02-134,2004,2004,1204,1207,0001,471.43
1992-02-124,2904,2904,2504,2502,0001,517.86
1992-02-104,3504,3504,3504,3504,0001,553.57
1992-02-074,1804,1804,1804,1802,0001,492.86
1992-02-064,2504,3804,2404,36023,0001,557.14
1992-02-053,9604,2503,9604,15025,0001,482.14
1992-02-043,8503,9903,8403,86015,0001,378.57
1992-02-033,6003,7003,6003,7008,0001,321.43
1992-01-313,3003,6303,3003,51020,0001,253.57
1992-01-303,1003,2003,1003,2002,0001,142.86
1992-01-293,0503,0503,0503,0501,0001,089.29
1992-01-273,2003,2003,2003,2001,0001,142.86
1992-01-243,1103,1903,0003,19010,0001,139.29
1992-01-233,1503,1503,1003,1503,0001,125
1992-01-223,1103,2003,1103,2004,0001,142.86
1992-01-213,2003,2003,2003,2004,0001,142.86
1992-01-203,3003,3403,2003,2006,0001,142.86
1992-01-173,2703,3303,2003,3304,0001,189.29
1992-01-163,1503,3003,1503,2708,0001,167.86
1992-01-143,0103,2003,0003,1505,0001,125
1992-01-133,1803,1803,0303,0304,0001,082.14
1992-01-103,2803,2803,1903,20010,0001,142.86
1992-01-093,2803,2803,2703,2803,0001,171.43
1992-01-083,2803,2803,2803,2801,0001,171.43
1992-01-073,4403,4803,4403,4803,0001,242.86

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