5277 (株)スパンクリートコーポレーション の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-30 | 810 | 810 | 810 | 810 | 4,000 | 405 |
| 1993-12-28 | 809 | 810 | 809 | 810 | 2,000 | 405 |
| 1993-12-27 | 810 | 810 | 801 | 810 | 5,000 | 405 |
| 1993-12-22 | 802 | 802 | 802 | 802 | 1,000 | 401 |
| 1993-12-21 | 849 | 849 | 849 | 849 | 1,000 | 424.50 |
| 1993-12-17 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1993-12-16 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-12-13 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-12-08 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1993-12-03 | 840 | 840 | 840 | 840 | 1,000 | 420 |
| 1993-11-30 | 751 | 760 | 751 | 760 | 6,000 | 380 |
| 1993-11-29 | 800 | 800 | 760 | 760 | 6,000 | 380 |
| 1993-11-26 | 801 | 810 | 801 | 810 | 2,000 | 405 |
| 1993-11-25 | 825 | 825 | 801 | 801 | 5,000 | 400.50 |
| 1993-11-22 | 898 | 898 | 860 | 860 | 7,000 | 430 |
| 1993-11-19 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1993-11-18 | 901 | 901 | 900 | 900 | 5,000 | 450 |
| 1993-11-11 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1993-11-10 | 912 | 912 | 900 | 900 | 3,000 | 450 |
| 1993-11-08 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1993-11-05 | 940 | 940 | 915 | 939 | 5,000 | 469.50 |
| 1993-11-01 | 947 | 947 | 930 | 930 | 2,000 | 465 |
| 1993-10-29 | 948 | 948 | 947 | 947 | 2,000 | 473.50 |
| 1993-10-28 | 960 | 960 | 950 | 950 | 2,000 | 475 |
| 1993-10-27 | 949 | 950 | 949 | 950 | 4,000 | 475 |
| 1993-10-26 | 951 | 951 | 950 | 950 | 6,000 | 475 |
| 1993-10-22 | 960 | 960 | 951 | 951 | 3,000 | 475.50 |
| 1993-10-21 | 959 | 960 | 959 | 960 | 2,000 | 480 |
| 1993-10-20 | 977 | 977 | 960 | 960 | 5,000 | 480 |
| 1993-10-18 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 1993-10-14 | 951 | 951 | 950 | 950 | 3,000 | 475 |
| 1993-10-12 | 951 | 951 | 951 | 951 | 1,000 | 475.50 |
| 1993-10-08 | 955 | 955 | 950 | 950 | 4,000 | 475 |
| 1993-10-06 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1993-10-05 | 950 | 950 | 950 | 950 | 3,000 | 475 |
| 1993-10-04 | 942 | 942 | 942 | 942 | 1,000 | 471 |
| 1993-10-01 | 962 | 970 | 940 | 940 | 5,000 | 470 |
| 1993-09-30 | 970 | 980 | 960 | 960 | 6,000 | 480 |
| 1993-09-29 | 990 | 990 | 960 | 960 | 2,000 | 480 |
| 1993-09-28 | 940 | 940 | 940 | 940 | 4,000 | 470 |
| 1993-09-27 | 1,000 | 1,000 | 940 | 940 | 5,000 | 470 |
| 1993-09-24 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1993-09-22 | 950 | 1,000 | 950 | 1,000 | 4,000 | 500 |
| 1993-09-21 | 949 | 950 | 949 | 950 | 6,000 | 475 |
| 1993-09-17 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1993-09-14 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1993-09-13 | 942 | 942 | 940 | 940 | 8,000 | 470 |
| 1993-09-10 | 930 | 940 | 930 | 940 | 11,000 | 470 |
| 1993-09-09 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1993-09-08 | 930 | 930 | 911 | 930 | 6,000 | 465 |
| 1993-09-07 | 940 | 940 | 931 | 931 | 5,000 | 465.50 |
| 1993-09-06 | 930 | 940 | 930 | 940 | 9,000 | 470 |
| 1993-09-03 | 950 | 950 | 930 | 930 | 4,000 | 465 |
| 1993-09-02 | 940 | 940 | 930 | 930 | 15,000 | 465 |
| 1993-09-01 | 951 | 951 | 950 | 950 | 9,000 | 475 |
| 1993-08-30 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1993-08-27 | 960 | 960 | 960 | 960 | 6,000 | 480 |
| 1993-08-25 | 961 | 961 | 961 | 961 | 2,000 | 480.50 |
| 1993-08-24 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1993-08-23 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1993-08-19 | 990 | 990 | 990 | 990 | 6,000 | 495 |
| 1993-08-17 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1993-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1993-08-11 | 951 | 951 | 951 | 951 | 2,000 | 475.50 |
| 1993-08-09 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1993-08-06 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1993-08-05 | 980 | 980 | 950 | 950 | 7,000 | 475 |
| 1993-08-04 | 999 | 999 | 980 | 980 | 7,000 | 490 |
| 1993-08-03 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1993-08-02 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1993-07-30 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1993-07-29 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1993-07-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1993-07-27 | 1,000 | 1,000 | 1,000 | 1,000 | 8,000 | 500 |
| 1993-07-26 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1993-07-23 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1993-07-22 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1993-07-21 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1993-07-20 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 | 525 |
| 1993-07-19 | 1,050 | 1,050 | 1,050 | 1,050 | 3,000 | 525 |
| 1993-07-16 | 1,100 | 1,100 | 1,060 | 1,060 | 6,000 | 530 |
| 1993-07-14 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1993-07-13 | 1,100 | 1,100 | 1,100 | 1,100 | 9,000 | 550 |
| 1993-07-12 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1993-07-09 | 1,100 | 1,110 | 1,100 | 1,110 | 3,000 | 555 |
| 1993-07-08 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1993-07-07 | 1,100 | 1,120 | 1,100 | 1,120 | 4,000 | 560 |
| 1993-07-06 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1993-07-05 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1993-07-02 | 1,110 | 1,120 | 1,100 | 1,110 | 7,000 | 555 |
| 1993-07-01 | 1,100 | 1,100 | 1,100 | 1,100 | 8,000 | 550 |
| 1993-06-30 | 1,100 | 1,100 | 1,090 | 1,100 | 6,000 | 550 |
| 1993-06-29 | 1,150 | 1,150 | 1,110 | 1,110 | 2,000 | 555 |
| 1993-06-28 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1993-06-25 | 1,200 | 1,200 | 1,150 | 1,150 | 6,000 | 575 |
| 1993-06-24 | 1,230 | 1,230 | 1,200 | 1,200 | 4,000 | 600 |
| 1993-06-23 | 1,230 | 1,230 | 1,230 | 1,230 | 1,000 | 615 |
| 1993-06-22 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1993-06-21 | 1,300 | 1,300 | 1,200 | 1,200 | 8,000 | 600 |
| 1993-06-18 | 1,290 | 1,290 | 1,290 | 1,290 | 1,000 | 645 |
| 1993-06-17 | 1,300 | 1,300 | 1,300 | 1,300 | 1,000 | 650 |
| 1993-06-16 | 1,350 | 1,350 | 1,280 | 1,300 | 9,000 | 650 |
| 1993-06-15 | 1,400 | 1,400 | 1,390 | 1,390 | 3,000 | 695 |
| 1993-06-14 | 1,400 | 1,400 | 1,400 | 1,400 | 6,000 | 700 |
| 1993-06-11 | 1,400 | 1,400 | 1,400 | 1,400 | 3,000 | 700 |
| 1993-06-10 | 1,400 | 1,400 | 1,400 | 1,400 | 10,000 | 700 |
| 1993-06-08 | 1,470 | 1,470 | 1,380 | 1,400 | 11,000 | 700 |
| 1993-06-07 | 1,460 | 1,470 | 1,440 | 1,470 | 13,000 | 735 |
| 1993-06-04 | 1,460 | 1,480 | 1,460 | 1,460 | 10,000 | 730 |
| 1993-06-03 | 1,480 | 1,480 | 1,450 | 1,450 | 19,000 | 725 |
| 1993-06-02 | 1,470 | 1,470 | 1,470 | 1,470 | 1,000 | 735 |
| 1993-06-01 | 1,540 | 1,540 | 1,450 | 1,460 | 13,000 | 730 |
| 1993-05-31 | 1,600 | 1,600 | 1,530 | 1,560 | 11,000 | 780 |
| 1993-05-28 | 1,780 | 1,790 | 1,750 | 1,790 | 7,000 | 895 |
| 1993-05-27 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 850 |
| 1993-05-26 | 1,700 | 1,700 | 1,700 | 1,700 | 1,000 | 850 |
| 1993-05-21 | 1,760 | 1,760 | 1,760 | 1,760 | 1,000 | 880 |
| 1993-05-18 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1993-05-17 | 1,830 | 1,830 | 1,830 | 1,830 | 2,000 | 915 |
| 1993-05-14 | 1,800 | 1,800 | 1,800 | 1,800 | 1,000 | 900 |
| 1993-05-13 | 1,830 | 1,850 | 1,830 | 1,830 | 6,000 | 915 |
| 1993-05-12 | 1,770 | 1,830 | 1,770 | 1,830 | 2,000 | 915 |
| 1993-05-11 | 1,800 | 1,800 | 1,720 | 1,720 | 8,000 | 860 |
| 1993-05-10 | 1,740 | 1,780 | 1,740 | 1,760 | 4,000 | 880 |
| 1993-05-07 | 1,750 | 1,750 | 1,750 | 1,750 | 2,000 | 875 |
| 1993-04-30 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1993-04-27 | 1,880 | 1,880 | 1,880 | 1,880 | 1,000 | 940 |
| 1993-04-26 | 1,580 | 1,580 | 1,580 | 1,580 | 1,000 | 790 |
| 1993-04-22 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 785 |
| 1993-04-21 | 1,600 | 1,600 | 1,600 | 1,600 | 1,000 | 800 |
| 1993-04-16 | 1,680 | 1,690 | 1,680 | 1,690 | 2,000 | 845 |
| 1993-04-14 | 1,880 | 1,880 | 1,850 | 1,850 | 2,000 | 925 |
| 1993-04-13 | 1,930 | 1,950 | 1,930 | 1,950 | 8,000 | 975 |
| 1993-04-12 | 1,900 | 1,960 | 1,900 | 1,930 | 28,000 | 965 |
| 1993-04-09 | 1,800 | 1,900 | 1,800 | 1,870 | 34,000 | 935 |
| 1993-04-08 | 1,570 | 1,830 | 1,570 | 1,830 | 10,000 | 915 |
| 1993-04-07 | 1,570 | 1,570 | 1,570 | 1,570 | 2,000 | 785 |
| 1993-04-06 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-04-01 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 775 |
| 1993-03-31 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1993-03-30 | 1,460 | 1,570 | 1,460 | 1,570 | 5,000 | 785 |
| 1993-03-29 | 1,430 | 1,430 | 1,430 | 1,430 | 1,000 | 715 |
| 1993-03-26 | 1,450 | 1,450 | 1,400 | 1,400 | 8,000 | 700 |
| 1993-03-25 | 1,440 | 1,450 | 1,430 | 1,450 | 12,000 | 725 |
| 1993-03-24 | 1,450 | 1,450 | 1,440 | 1,450 | 6,000 | 725 |
| 1993-03-23 | 1,520 | 1,520 | 1,500 | 1,500 | 2,000 | 750 |
| 1993-03-22 | 1,590 | 1,590 | 1,550 | 1,550 | 3,000 | 775 |
| 1993-03-19 | 1,470 | 1,530 | 1,450 | 1,530 | 5,000 | 765 |
| 1993-03-18 | 1,450 | 1,460 | 1,450 | 1,460 | 3,000 | 730 |
| 1993-03-17 | 1,440 | 1,440 | 1,440 | 1,440 | 1,000 | 720 |
| 1993-03-15 | 1,450 | 1,450 | 1,440 | 1,440 | 6,000 | 720 |
| 1993-03-12 | 1,450 | 1,450 | 1,400 | 1,420 | 4,000 | 710 |
| 1993-03-11 | 1,460 | 1,460 | 1,450 | 1,450 | 6,000 | 725 |
| 1993-03-10 | 1,480 | 1,480 | 1,480 | 1,480 | 8,000 | 740 |
| 1993-03-09 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1993-03-08 | 1,480 | 1,480 | 1,480 | 1,480 | 2,000 | 740 |
| 1993-03-05 | 1,510 | 1,520 | 1,500 | 1,500 | 4,000 | 750 |
| 1993-03-04 | 1,560 | 1,560 | 1,550 | 1,550 | 3,000 | 775 |
| 1993-03-03 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1993-03-02 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1993-02-23 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-02-22 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 780 |
| 1993-02-19 | 1,560 | 1,560 | 1,560 | 1,560 | 2,000 | 780 |
| 1993-02-18 | 1,550 | 1,550 | 1,550 | 1,550 | 2,000 | 775 |
| 1993-02-17 | 1,600 | 1,600 | 1,550 | 1,550 | 4,000 | 775 |
| 1993-02-15 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1993-02-05 | 1,660 | 1,660 | 1,660 | 1,660 | 2,000 | 830 |
| 1993-02-04 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 830 |
| 1993-02-03 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 825 |
| 1993-01-29 | 1,620 | 1,620 | 1,620 | 1,620 | 2,000 | 810 |
| 1993-01-28 | 1,600 | 1,600 | 1,570 | 1,600 | 4,000 | 800 |
| 1993-01-18 | 1,800 | 1,800 | 1,790 | 1,790 | 2,000 | 895 |
| 1993-01-14 | 1,780 | 1,830 | 1,780 | 1,830 | 6,000 | 915 |
| 1993-01-13 | 1,780 | 1,860 | 1,780 | 1,810 | 6,000 | 905 |
| 1993-01-12 | 1,740 | 1,780 | 1,740 | 1,780 | 8,000 | 890 |
| 1993-01-11 | 1,690 | 1,780 | 1,690 | 1,780 | 7,000 | 890 |
| 1993-01-08 | 1,700 | 1,750 | 1,700 | 1,750 | 5,000 | 875 |
| 1993-01-07 | 1,650 | 1,650 | 1,650 | 1,650 | 1,000 | 825 |
| 1993-01-06 | 1,750 | 1,750 | 1,750 | 1,750 | 1,000 | 875 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
