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 |
|---|---|---|---|---|---|---|
| 1992-12-25 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 1992-12-24 | 1,750 | 1,750 | 1,750 | 1,750 | 4,000 | 875 |
| 1992-12-22 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1992-12-21 | 1,790 | 1,790 | 1,790 | 1,790 | 1,000 | 895 |
| 1992-12-17 | 1,660 | 1,700 | 1,660 | 1,700 | 4,000 | 850 |
| 1992-12-14 | 1,700 | 1,700 | 1,650 | 1,650 | 2,000 | 825 |
| 1992-12-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-12-10 | 1,600 | 1,700 | 1,600 | 1,700 | 5,000 | 850 |
| 1992-12-09 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 1992-12-08 | 1,500 | 1,540 | 1,500 | 1,540 | 4,000 | 770 |
| 1992-12-07 | 1,600 | 1,600 | 1,550 | 1,550 | 2,000 | 775 |
| 1992-12-04 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1992-12-01 | 1,710 | 1,750 | 1,690 | 1,690 | 10,000 | 845 |
| 1992-11-26 | 1,400 | 1,400 | 1,400 | 1,400 | 1,000 | 700 |
| 1992-11-25 | 1,400 | 1,420 | 1,390 | 1,420 | 7,000 | 710 |
| 1992-11-24 | 1,420 | 1,420 | 1,420 | 1,420 | 6,000 | 710 |
| 1992-11-20 | 1,420 | 1,420 | 1,420 | 1,420 | 2,000 | 710 |
| 1992-11-19 | 1,420 | 1,430 | 1,420 | 1,430 | 9,000 | 715 |
| 1992-11-18 | 1,460 | 1,460 | 1,450 | 1,450 | 2,000 | 725 |
| 1992-11-17 | 1,440 | 1,440 | 1,400 | 1,400 | 4,000 | 700 |
| 1992-11-10 | 1,450 | 1,450 | 1,400 | 1,400 | 2,000 | 700 |
| 1992-11-09 | 1,450 | 1,450 | 1,450 | 1,450 | 1,000 | 725 |
| 1992-11-06 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1992-11-05 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1992-11-04 | 1,550 | 1,550 | 1,550 | 1,550 | 4,000 | 775 |
| 1992-10-29 | 1,600 | 1,600 | 1,600 | 1,600 | 4,000 | 800 |
| 1992-10-28 | 1,600 | 1,600 | 1,580 | 1,580 | 2,000 | 790 |
| 1992-10-27 | 1,670 | 1,670 | 1,600 | 1,600 | 3,000 | 800 |
| 1992-10-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-10-23 | 1,690 | 1,690 | 1,690 | 1,690 | 1,000 | 845 |
| 1992-10-22 | 1,560 | 1,600 | 1,560 | 1,600 | 7,000 | 800 |
| 1992-10-21 | 1,550 | 1,600 | 1,550 | 1,600 | 3,000 | 800 |
| 1992-10-20 | 1,650 | 1,650 | 1,620 | 1,620 | 4,000 | 810 |
| 1992-10-19 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1992-10-16 | 1,770 | 1,800 | 1,770 | 1,800 | 2,000 | 900 |
| 1992-10-14 | 1,640 | 1,650 | 1,640 | 1,650 | 2,000 | 825 |
| 1992-10-12 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1992-10-09 | 1,640 | 1,640 | 1,640 | 1,640 | 13,000 | 820 |
| 1992-10-08 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1992-10-07 | 1,630 | 1,630 | 1,630 | 1,630 | 6,000 | 815 |
| 1992-10-01 | 1,630 | 1,630 | 1,630 | 1,630 | 1,000 | 815 |
| 1992-09-28 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-09-25 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 895 |
| 1992-09-24 | 1,800 | 1,800 | 1,760 | 1,800 | 6,000 | 900 |
| 1992-09-22 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-09-21 | 2,000 | 2,000 | 1,900 | 1,900 | 5,000 | 950 |
| 1992-09-18 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1992-09-17 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1992-09-11 | 2,000 | 2,000 | 2,000 | 2,000 | 4,000 | 1,000 |
| 1992-09-10 | 2,060 | 2,060 | 2,000 | 2,060 | 26,000 | 1,030 |
| 1992-09-09 | 2,120 | 2,120 | 2,060 | 2,060 | 6,000 | 1,030 |
| 1992-09-08 | 2,140 | 2,140 | 2,120 | 2,120 | 15,000 | 1,060 |
| 1992-09-07 | 2,100 | 2,120 | 2,100 | 2,120 | 2,000 | 1,060 |
| 1992-09-04 | 2,050 | 2,130 | 2,050 | 2,100 | 4,000 | 1,050 |
| 1992-09-03 | 2,050 | 2,050 | 2,050 | 2,050 | 2,000 | 1,025 |
| 1992-09-02 | 1,980 | 2,010 | 1,980 | 2,010 | 4,000 | 1,005 |
| 1992-09-01 | 1,890 | 1,890 | 1,890 | 1,890 | 1,000 | 945 |
| 1992-08-31 | 1,870 | 1,870 | 1,870 | 1,870 | 2,000 | 935 |
| 1992-08-28 | 1,780 | 1,780 | 1,780 | 1,780 | 1,000 | 890 |
| 1992-08-27 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
| 1992-08-26 | 1,750 | 1,750 | 1,750 | 1,750 | 3,000 | 875 |
| 1992-08-25 | 1,680 | 1,750 | 1,680 | 1,750 | 5,000 | 875 |
| 1992-08-24 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1992-08-19 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1992-08-18 | 1,610 | 1,610 | 1,610 | 1,610 | 2,000 | 805 |
| 1992-08-17 | 1,600 | 1,650 | 1,600 | 1,650 | 2,000 | 825 |
| 1992-08-11 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-08-10 | 1,800 | 1,800 | 1,700 | 1,700 | 3,000 | 850 |
| 1992-08-07 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-08-05 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-08-04 | 1,850 | 1,850 | 1,850 | 1,850 | 2,000 | 925 |
| 1992-07-30 | 1,800 | 1,800 | 1,750 | 1,800 | 3,000 | 900 |
| 1992-07-28 | 1,800 | 1,800 | 1,770 | 1,770 | 3,000 | 885 |
| 1992-07-23 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-07-22 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1992-07-21 | 1,800 | 1,800 | 1,800 | 1,800 | 2,000 | 900 |
| 1992-07-20 | 1,900 | 1,900 | 1,900 | 1,900 | 2,000 | 950 |
| 1992-07-17 | 1,910 | 1,910 | 1,900 | 1,900 | 2,000 | 950 |
| 1992-07-16 | 1,900 | 1,930 | 1,900 | 1,900 | 4,000 | 950 |
| 1992-07-15 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1992-07-10 | 1,930 | 1,930 | 1,930 | 1,930 | 1,000 | 965 |
| 1992-07-08 | 1,850 | 1,850 | 1,800 | 1,800 | 6,000 | 900 |
| 1992-07-07 | 1,860 | 1,860 | 1,850 | 1,850 | 5,000 | 925 |
| 1992-07-06 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1992-07-03 | 1,900 | 1,900 | 1,900 | 1,900 | 7,000 | 950 |
| 1992-07-02 | 1,900 | 1,910 | 1,900 | 1,910 | 5,000 | 955 |
| 1992-06-30 | 1,870 | 2,000 | 1,870 | 2,000 | 3,000 | 1,000 |
| 1992-06-26 | 1,850 | 1,850 | 1,850 | 1,850 | 4,000 | 925 |
| 1992-06-25 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1992-06-24 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1992-06-19 | 2,100 | 2,150 | 2,100 | 2,150 | 5,000 | 1,075 |
| 1992-06-18 | 2,110 | 2,110 | 2,110 | 2,110 | 1,000 | 1,055 |
| 1992-06-16 | 2,160 | 2,160 | 2,150 | 2,160 | 11,000 | 1,080 |
| 1992-06-15 | 2,160 | 2,160 | 2,160 | 2,160 | 1,000 | 1,080 |
| 1992-06-10 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1992-06-09 | 2,000 | 2,100 | 2,000 | 2,100 | 6,000 | 1,050 |
| 1992-06-05 | 2,070 | 2,070 | 2,070 | 2,070 | 1,000 | 1,035 |
| 1992-06-04 | 2,040 | 2,040 | 2,040 | 2,040 | 4,000 | 1,020 |
| 1992-06-03 | 2,040 | 2,040 | 2,040 | 2,040 | 5,000 | 1,020 |
| 1992-06-02 | 2,040 | 2,040 | 2,040 | 2,040 | 10,000 | 1,020 |
| 1992-06-01 | 2,000 | 2,000 | 2,000 | 2,000 | 1,000 | 1,000 |
| 1992-05-29 | 2,000 | 2,070 | 2,000 | 2,070 | 16,000 | 1,035 |
| 1992-05-28 | 1,930 | 2,050 | 1,930 | 2,050 | 3,000 | 1,025 |
| 1992-05-26 | 2,100 | 2,200 | 2,100 | 2,200 | 9,000 | 1,100 |
| 1992-05-25 | 2,100 | 2,100 | 2,100 | 2,100 | 1,000 | 1,050 |
| 1992-05-22 | 2,010 | 2,100 | 2,000 | 2,100 | 6,000 | 1,050 |
| 1992-05-21 | 1,980 | 2,050 | 1,950 | 2,050 | 33,000 | 1,025 |
| 1992-05-20 | 2,030 | 2,050 | 2,030 | 2,050 | 6,000 | 1,025 |
| 1992-05-19 | 1,990 | 2,020 | 1,960 | 1,960 | 3,000 | 980 |
| 1992-05-18 | 1,870 | 1,870 | 1,870 | 1,870 | 1,000 | 935 |
| 1992-05-14 | 2,000 | 2,020 | 2,000 | 2,020 | 2,000 | 1,010 |
| 1992-05-12 | 1,850 | 1,850 | 1,850 | 1,850 | 1,000 | 925 |
| 1992-05-11 | 1,840 | 1,840 | 1,840 | 1,840 | 1,000 | 920 |
| 1992-04-24 | 1,810 | 1,810 | 1,810 | 1,810 | 2,000 | 905 |
| 1992-04-21 | 1,810 | 1,810 | 1,810 | 1,810 | 1,000 | 905 |
| 1992-04-16 | 1,830 | 1,830 | 1,830 | 1,830 | 1,000 | 915 |
| 1992-04-09 | 1,720 | 1,720 | 1,720 | 1,720 | 1,000 | 860 |
| 1992-04-07 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1992-04-06 | 1,820 | 1,820 | 1,820 | 1,820 | 3,000 | 910 |
| 1992-04-03 | 1,840 | 1,840 | 1,700 | 1,700 | 2,000 | 850 |
| 1992-04-02 | 1,900 | 1,900 | 1,900 | 1,900 | 1,000 | 950 |
| 1992-03-31 | 2,260 | 2,260 | 2,260 | 2,260 | 1,000 | 1,130 |
| 1992-03-27 | 2,350 | 2,390 | 2,260 | 2,260 | 3,000 | 1,130 |
| 1992-03-26 | 2,310 | 2,350 | 2,310 | 2,350 | 2,000 | 1,175 |
| 1992-03-25 | 3,190 | 3,230 | 3,170 | 3,180 | 33,000 | 1,135.71 |
| 1992-03-24 | 3,490 | 3,490 | 3,490 | 3,490 | 1,000 | 1,246.43 |
| 1992-03-23 | 3,600 | 3,600 | 3,530 | 3,530 | 3,000 | 1,260.71 |
| 1992-03-19 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 1,303.57 |
| 1992-03-18 | 3,650 | 3,650 | 3,650 | 3,650 | 1,000 | 1,303.57 |
| 1992-03-17 | 3,610 | 3,700 | 3,600 | 3,700 | 4,000 | 1,321.43 |
| 1992-03-16 | 3,650 | 3,650 | 3,650 | 3,650 | 2,000 | 1,303.57 |
| 1992-03-13 | 3,700 | 3,700 | 3,650 | 3,650 | 2,000 | 1,303.57 |
| 1992-03-12 | 3,700 | 3,700 | 3,700 | 3,700 | 2,000 | 1,321.43 |
| 1992-03-11 | 3,670 | 3,690 | 3,670 | 3,690 | 2,000 | 1,317.86 |
| 1992-03-06 | 3,750 | 3,990 | 3,750 | 3,990 | 2,000 | 1,425 |
| 1992-03-05 | 3,810 | 3,810 | 3,700 | 3,800 | 6,000 | 1,357.14 |
| 1992-03-04 | 3,710 | 3,710 | 3,710 | 3,710 | 1,000 | 1,325 |
| 1992-03-03 | 3,970 | 3,970 | 3,970 | 3,970 | 2,000 | 1,417.86 |
| 1992-03-02 | 4,200 | 4,200 | 4,080 | 4,080 | 4,000 | 1,457.14 |
| 1992-02-28 | 4,100 | 4,100 | 4,100 | 4,100 | 1,000 | 1,464.29 |
| 1992-02-27 | 4,250 | 4,250 | 4,200 | 4,200 | 2,000 | 1,500 |
| 1992-02-26 | 4,100 | 4,250 | 4,100 | 4,250 | 8,000 | 1,517.86 |
| 1992-02-25 | 4,100 | 4,100 | 4,100 | 4,100 | 2,000 | 1,464.29 |
| 1992-02-21 | 4,200 | 4,300 | 4,200 | 4,300 | 12,000 | 1,535.71 |
| 1992-02-20 | 4,000 | 4,000 | 4,000 | 4,000 | 2,000 | 1,428.57 |
| 1992-02-19 | 4,100 | 4,100 | 4,100 | 4,100 | 4,000 | 1,464.29 |
| 1992-02-18 | 4,020 | 4,100 | 4,020 | 4,100 | 6,000 | 1,464.29 |
| 1992-02-17 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,428.57 |
| 1992-02-14 | 4,000 | 4,000 | 4,000 | 4,000 | 1,000 | 1,428.57 |
| 1992-02-13 | 4,200 | 4,200 | 4,120 | 4,120 | 7,000 | 1,471.43 |
| 1992-02-12 | 4,290 | 4,290 | 4,250 | 4,250 | 2,000 | 1,517.86 |
| 1992-02-10 | 4,350 | 4,350 | 4,350 | 4,350 | 4,000 | 1,553.57 |
| 1992-02-07 | 4,180 | 4,180 | 4,180 | 4,180 | 2,000 | 1,492.86 |
| 1992-02-06 | 4,250 | 4,380 | 4,240 | 4,360 | 23,000 | 1,557.14 |
| 1992-02-05 | 3,960 | 4,250 | 3,960 | 4,150 | 25,000 | 1,482.14 |
| 1992-02-04 | 3,850 | 3,990 | 3,840 | 3,860 | 15,000 | 1,378.57 |
| 1992-02-03 | 3,600 | 3,700 | 3,600 | 3,700 | 8,000 | 1,321.43 |
| 1992-01-31 | 3,300 | 3,630 | 3,300 | 3,510 | 20,000 | 1,253.57 |
| 1992-01-30 | 3,100 | 3,200 | 3,100 | 3,200 | 2,000 | 1,142.86 |
| 1992-01-29 | 3,050 | 3,050 | 3,050 | 3,050 | 1,000 | 1,089.29 |
| 1992-01-27 | 3,200 | 3,200 | 3,200 | 3,200 | 1,000 | 1,142.86 |
| 1992-01-24 | 3,110 | 3,190 | 3,000 | 3,190 | 10,000 | 1,139.29 |
| 1992-01-23 | 3,150 | 3,150 | 3,100 | 3,150 | 3,000 | 1,125 |
| 1992-01-22 | 3,110 | 3,200 | 3,110 | 3,200 | 4,000 | 1,142.86 |
| 1992-01-21 | 3,200 | 3,200 | 3,200 | 3,200 | 4,000 | 1,142.86 |
| 1992-01-20 | 3,300 | 3,340 | 3,200 | 3,200 | 6,000 | 1,142.86 |
| 1992-01-17 | 3,270 | 3,330 | 3,200 | 3,330 | 4,000 | 1,189.29 |
| 1992-01-16 | 3,150 | 3,300 | 3,150 | 3,270 | 8,000 | 1,167.86 |
| 1992-01-14 | 3,010 | 3,200 | 3,000 | 3,150 | 5,000 | 1,125 |
| 1992-01-13 | 3,180 | 3,180 | 3,030 | 3,030 | 4,000 | 1,082.14 |
| 1992-01-10 | 3,280 | 3,280 | 3,190 | 3,200 | 10,000 | 1,142.86 |
| 1992-01-09 | 3,280 | 3,280 | 3,270 | 3,280 | 3,000 | 1,171.43 |
| 1992-01-08 | 3,280 | 3,280 | 3,280 | 3,280 | 1,000 | 1,171.43 |
| 1992-01-07 | 3,440 | 3,480 | 3,440 | 3,480 | 3,000 | 1,242.86 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
