5277 (株)スパンクリートコーポレーション の時系列データ [1994年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1994-12-29 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-12-28 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1994-12-27 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1994-12-22 | 1,160 | 1,160 | 1,150 | 1,160 | 4,000 | 580 |
| 1994-12-21 | 1,150 | 1,150 | 1,130 | 1,130 | 5,000 | 565 |
| 1994-12-20 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-12-19 | 1,150 | 1,150 | 1,140 | 1,140 | 3,000 | 570 |
| 1994-12-16 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-12-15 | 1,140 | 1,150 | 1,140 | 1,150 | 4,000 | 575 |
| 1994-12-14 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-12-13 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 | 575 |
| 1994-12-12 | 1,150 | 1,150 | 1,150 | 1,150 | 5,000 | 575 |
| 1994-12-09 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-12-08 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-12-07 | 1,150 | 1,150 | 1,130 | 1,140 | 9,000 | 570 |
| 1994-12-06 | 1,130 | 1,190 | 1,130 | 1,190 | 4,000 | 595 |
| 1994-12-05 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 | 555 |
| 1994-12-01 | 1,120 | 1,120 | 1,120 | 1,120 | 3,000 | 560 |
| 1994-11-30 | 1,110 | 1,110 | 1,100 | 1,100 | 4,000 | 550 |
| 1994-11-29 | 1,100 | 1,120 | 1,100 | 1,100 | 9,000 | 550 |
| 1994-11-25 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 550 |
| 1994-11-24 | 1,070 | 1,080 | 1,070 | 1,080 | 8,000 | 540 |
| 1994-11-22 | 1,070 | 1,070 | 1,070 | 1,070 | 6,000 | 535 |
| 1994-11-18 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-11-16 | 1,120 | 1,120 | 1,120 | 1,120 | 1,000 | 560 |
| 1994-11-15 | 1,120 | 1,120 | 1,070 | 1,070 | 5,000 | 535 |
| 1994-11-11 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 | 550 |
| 1994-11-10 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 | 535 |
| 1994-11-07 | 1,090 | 1,090 | 1,070 | 1,070 | 4,000 | 535 |
| 1994-11-04 | 1,070 | 1,070 | 1,070 | 1,070 | 5,000 | 535 |
| 1994-11-02 | 1,160 | 1,160 | 1,120 | 1,120 | 3,000 | 560 |
| 1994-11-01 | 1,190 | 1,200 | 1,180 | 1,180 | 6,000 | 590 |
| 1994-10-31 | 1,210 | 1,240 | 1,210 | 1,240 | 3,000 | 620 |
| 1994-10-28 | 1,240 | 1,240 | 1,210 | 1,210 | 9,000 | 605 |
| 1994-10-27 | 1,250 | 1,250 | 1,240 | 1,250 | 8,000 | 625 |
| 1994-10-26 | 1,230 | 1,240 | 1,230 | 1,240 | 9,000 | 620 |
| 1994-10-25 | 1,210 | 1,210 | 1,210 | 1,210 | 4,000 | 605 |
| 1994-10-21 | 1,200 | 1,200 | 1,180 | 1,200 | 32,000 | 600 |
| 1994-10-20 | 1,170 | 1,180 | 1,170 | 1,180 | 9,000 | 590 |
| 1994-10-19 | 1,180 | 1,180 | 1,150 | 1,150 | 10,000 | 575 |
| 1994-10-18 | 1,170 | 1,170 | 1,170 | 1,170 | 1,000 | 585 |
| 1994-10-17 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1994-10-14 | 1,190 | 1,200 | 1,160 | 1,160 | 9,000 | 580 |
| 1994-10-13 | 1,100 | 1,150 | 1,100 | 1,150 | 8,000 | 575 |
| 1994-10-11 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1994-10-07 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-10-06 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-10-05 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1994-10-04 | 1,100 | 1,100 | 1,090 | 1,090 | 3,000 | 545 |
| 1994-09-29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1994-09-28 | 1,070 | 1,070 | 1,070 | 1,070 | 14,000 | 535 |
| 1994-09-27 | 1,140 | 1,140 | 1,080 | 1,080 | 3,000 | 540 |
| 1994-09-26 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-09-22 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1994-09-21 | 1,190 | 1,190 | 1,150 | 1,190 | 4,000 | 595 |
| 1994-09-19 | 1,200 | 1,200 | 1,180 | 1,200 | 92,000 | 600 |
| 1994-09-16 | 1,200 | 1,200 | 1,200 | 1,200 | 34,000 | 600 |
| 1994-09-14 | 1,210 | 1,220 | 1,210 | 1,220 | 3,000 | 610 |
| 1994-09-12 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 1994-09-09 | 1,260 | 1,280 | 1,250 | 1,250 | 17,000 | 625 |
| 1994-09-08 | 1,200 | 1,290 | 1,200 | 1,260 | 39,000 | 630 |
| 1994-09-07 | 1,200 | 1,200 | 1,180 | 1,180 | 19,000 | 590 |
| 1994-09-06 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 | 575 |
| 1994-09-02 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-08-30 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 600 |
| 1994-08-29 | 1,190 | 1,190 | 1,180 | 1,190 | 3,000 | 595 |
| 1994-08-26 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 590 |
| 1994-08-24 | 1,190 | 1,200 | 1,190 | 1,200 | 5,000 | 600 |
| 1994-08-23 | 1,190 | 1,190 | 1,190 | 1,190 | 3,000 | 595 |
| 1994-08-22 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1994-08-19 | 1,210 | 1,210 | 1,190 | 1,190 | 8,000 | 595 |
| 1994-08-18 | 1,210 | 1,220 | 1,200 | 1,200 | 16,000 | 600 |
| 1994-08-16 | 1,210 | 1,220 | 1,200 | 1,200 | 6,000 | 600 |
| 1994-08-15 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1994-08-12 | 1,200 | 1,230 | 1,200 | 1,230 | 4,000 | 615 |
| 1994-08-11 | 1,200 | 1,200 | 1,200 | 1,200 | 3,000 | 600 |
| 1994-08-10 | 1,190 | 1,190 | 1,180 | 1,180 | 4,000 | 590 |
| 1994-08-09 | 1,200 | 1,200 | 1,200 | 1,200 | 6,000 | 600 |
| 1994-08-08 | 1,200 | 1,200 | 1,160 | 1,160 | 12,000 | 580 |
| 1994-08-05 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1994-08-04 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1994-08-03 | 1,160 | 1,180 | 1,160 | 1,160 | 36,000 | 580 |
| 1994-08-02 | 1,160 | 1,160 | 1,130 | 1,150 | 9,000 | 575 |
| 1994-08-01 | 1,140 | 1,150 | 1,130 | 1,150 | 4,000 | 575 |
| 1994-07-29 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 | 575 |
| 1994-07-28 | 1,150 | 1,150 | 1,100 | 1,120 | 7,000 | 560 |
| 1994-07-27 | 1,150 | 1,170 | 1,110 | 1,170 | 5,000 | 585 |
| 1994-07-26 | 1,190 | 1,190 | 1,150 | 1,150 | 7,000 | 575 |
| 1994-07-25 | 1,250 | 1,250 | 1,200 | 1,200 | 9,000 | 600 |
| 1994-07-22 | 1,250 | 1,300 | 1,230 | 1,300 | 30,000 | 650 |
| 1994-07-21 | 1,190 | 1,260 | 1,190 | 1,210 | 36,000 | 605 |
| 1994-07-20 | 1,090 | 1,150 | 1,090 | 1,150 | 22,000 | 575 |
| 1994-07-19 | 1,030 | 1,090 | 1,030 | 1,090 | 11,000 | 545 |
| 1994-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 7,000 | 500 |
| 1994-07-15 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1994-07-14 | 953 | 977 | 952 | 977 | 3,000 | 488.50 |
| 1994-07-12 | 960 | 960 | 951 | 951 | 2,000 | 475.50 |
| 1994-07-11 | 950 | 980 | 950 | 980 | 2,000 | 490 |
| 1994-07-08 | 979 | 980 | 979 | 980 | 3,000 | 490 |
| 1994-07-07 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1994-07-06 | 935 | 935 | 935 | 935 | 2,000 | 467.50 |
| 1994-07-04 | 906 | 906 | 906 | 906 | 2,000 | 453 |
| 1994-07-01 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 1994-06-29 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1994-06-28 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1994-06-27 | 950 | 950 | 931 | 931 | 2,000 | 465.50 |
| 1994-06-24 | 966 | 966 | 955 | 955 | 2,000 | 477.50 |
| 1994-06-23 | 979 | 979 | 979 | 979 | 1,000 | 489.50 |
| 1994-06-22 | 980 | 980 | 970 | 980 | 10,000 | 490 |
| 1994-06-21 | 980 | 980 | 980 | 980 | 11,000 | 490 |
| 1994-06-20 | 999 | 999 | 980 | 980 | 26,000 | 490 |
| 1994-06-17 | 994 | 995 | 994 | 995 | 14,000 | 497.50 |
| 1994-06-15 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 1994-06-14 | 999 | 999 | 999 | 999 | 2,000 | 499.50 |
| 1994-06-13 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 | 500 |
| 1994-06-08 | 980 | 980 | 980 | 980 | 4,000 | 490 |
| 1994-06-07 | 980 | 980 | 980 | 980 | 7,000 | 490 |
| 1994-06-06 | 999 | 999 | 999 | 999 | 6,000 | 499.50 |
| 1994-06-03 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1994-06-02 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1994-06-01 | 999 | 1,000 | 999 | 1,000 | 3,000 | 500 |
| 1994-05-31 | 1,000 | 1,000 | 1,000 | 1,000 | 5,000 | 500 |
| 1994-05-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1994-05-27 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 510 |
| 1994-05-24 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1994-05-23 | 1,010 | 1,010 | 1,000 | 1,000 | 14,000 | 500 |
| 1994-05-20 | 1,000 | 1,000 | 1,000 | 1,000 | 4,000 | 500 |
| 1994-05-19 | 1,020 | 1,020 | 1,000 | 1,000 | 4,000 | 500 |
| 1994-05-18 | 960 | 1,000 | 960 | 1,000 | 13,000 | 500 |
| 1994-05-17 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1994-05-16 | 960 | 981 | 960 | 960 | 8,000 | 480 |
| 1994-05-13 | 959 | 960 | 950 | 960 | 4,000 | 480 |
| 1994-05-12 | 951 | 960 | 950 | 960 | 5,000 | 480 |
| 1994-05-11 | 925 | 950 | 925 | 950 | 7,000 | 475 |
| 1994-05-10 | 920 | 920 | 902 | 902 | 3,000 | 451 |
| 1994-04-28 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1994-04-27 | 925 | 925 | 925 | 925 | 1,000 | 462.50 |
| 1994-04-26 | 926 | 926 | 926 | 926 | 1,000 | 463 |
| 1994-04-21 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1994-04-20 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1994-04-19 | 950 | 950 | 950 | 950 | 2,000 | 475 |
| 1994-04-18 | 951 | 960 | 950 | 950 | 3,000 | 475 |
| 1994-04-15 | 940 | 961 | 940 | 961 | 5,000 | 480.50 |
| 1994-04-14 | 921 | 930 | 921 | 930 | 2,000 | 465 |
| 1994-04-12 | 931 | 940 | 931 | 940 | 3,000 | 470 |
| 1994-04-11 | 950 | 950 | 930 | 930 | 4,000 | 465 |
| 1994-04-07 | 912 | 920 | 912 | 920 | 3,000 | 460 |
| 1994-04-06 | 920 | 920 | 910 | 910 | 3,000 | 455 |
| 1994-04-05 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1994-04-04 | 921 | 921 | 921 | 921 | 1,000 | 460.50 |
| 1994-03-31 | 949 | 949 | 949 | 949 | 1,000 | 474.50 |
| 1994-03-30 | 931 | 931 | 930 | 931 | 4,000 | 465.50 |
| 1994-03-29 | 929 | 930 | 929 | 930 | 6,000 | 465 |
| 1994-03-28 | 950 | 950 | 930 | 930 | 2,000 | 465 |
| 1994-03-25 | 925 | 950 | 920 | 950 | 3,000 | 475 |
| 1994-03-24 | 935 | 935 | 925 | 925 | 4,000 | 462.50 |
| 1994-03-23 | 920 | 935 | 920 | 935 | 7,000 | 467.50 |
| 1994-03-22 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1994-03-18 | 908 | 920 | 908 | 920 | 6,000 | 460 |
| 1994-03-17 | 920 | 920 | 906 | 906 | 10,000 | 453 |
| 1994-03-16 | 905 | 905 | 905 | 905 | 1,000 | 452.50 |
| 1994-03-15 | 920 | 920 | 920 | 920 | 7,000 | 460 |
| 1994-03-14 | 930 | 930 | 920 | 920 | 2,000 | 460 |
| 1994-03-11 | 930 | 930 | 925 | 925 | 5,000 | 462.50 |
| 1994-03-10 | 935 | 935 | 931 | 931 | 5,000 | 465.50 |
| 1994-03-09 | 921 | 930 | 921 | 925 | 9,000 | 462.50 |
| 1994-03-08 | 921 | 922 | 920 | 920 | 7,000 | 460 |
| 1994-03-07 | 920 | 923 | 901 | 905 | 11,000 | 452.50 |
| 1994-03-04 | 923 | 923 | 923 | 923 | 2,000 | 461.50 |
| 1994-03-02 | 932 | 945 | 932 | 945 | 7,000 | 472.50 |
| 1994-03-01 | 911 | 921 | 911 | 921 | 5,000 | 460.50 |
| 1994-02-28 | 900 | 900 | 900 | 900 | 3,000 | 450 |
| 1994-02-25 | 900 | 900 | 900 | 900 | 4,000 | 450 |
| 1994-02-24 | 880 | 880 | 880 | 880 | 4,000 | 440 |
| 1994-02-22 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 1994-02-21 | 855 | 855 | 855 | 855 | 1,000 | 427.50 |
| 1994-02-17 | 880 | 880 | 880 | 880 | 1,000 | 440 |
| 1994-02-15 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1994-02-10 | 851 | 851 | 851 | 851 | 2,000 | 425.50 |
| 1994-02-09 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1994-02-08 | 846 | 846 | 846 | 846 | 4,000 | 423 |
| 1994-02-07 | 846 | 846 | 846 | 846 | 1,000 | 423 |
| 1994-02-02 | 942 | 942 | 942 | 942 | 1,000 | 471 |
| 1994-02-01 | 950 | 960 | 950 | 960 | 2,000 | 480 |
| 1994-01-31 | 951 | 951 | 940 | 940 | 4,000 | 470 |
| 1994-01-28 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1994-01-26 | 920 | 920 | 920 | 920 | 3,000 | 460 |
| 1994-01-25 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1994-01-24 | 910 | 920 | 910 | 920 | 2,000 | 460 |
| 1994-01-21 | 920 | 940 | 920 | 940 | 2,000 | 470 |
| 1994-01-19 | 900 | 920 | 900 | 920 | 2,000 | 460 |
| 1994-01-17 | 871 | 871 | 870 | 870 | 2,000 | 435 |
| 1994-01-14 | 821 | 821 | 820 | 820 | 3,000 | 410 |
| 1994-01-13 | 821 | 821 | 821 | 821 | 1,000 | 410.50 |
| 1994-01-12 | 821 | 821 | 820 | 820 | 3,000 | 410 |
| 1994-01-11 | 820 | 820 | 820 | 820 | 5,000 | 410 |
| 1994-01-10 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1994-01-07 | 810 | 810 | 810 | 810 | 1,000 | 405 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
