5277 (株)スパンクリートコーポレーション の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-28 | 970 | 970 | 960 | 960 | 3,000 | 480 |
| 1995-12-27 | 960 | 960 | 960 | 960 | 2,000 | 480 |
| 1995-12-26 | 960 | 960 | 960 | 960 | 4,000 | 480 |
| 1995-12-22 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1995-12-21 | 959 | 960 | 959 | 960 | 3,000 | 480 |
| 1995-12-20 | 958 | 959 | 958 | 959 | 5,000 | 479.50 |
| 1995-12-18 | 959 | 959 | 959 | 959 | 1,000 | 479.50 |
| 1995-12-14 | 930 | 950 | 930 | 950 | 3,000 | 475 |
| 1995-12-13 | 901 | 901 | 901 | 901 | 2,000 | 450.50 |
| 1995-12-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-12-08 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1995-12-07 | 895 | 895 | 895 | 895 | 3,000 | 447.50 |
| 1995-12-06 | 870 | 880 | 864 | 864 | 10,000 | 432 |
| 1995-12-05 | 864 | 864 | 864 | 864 | 2,000 | 432 |
| 1995-12-04 | 864 | 864 | 864 | 864 | 1,000 | 432 |
| 1995-11-27 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-21 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-16 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-14 | 790 | 790 | 780 | 780 | 4,000 | 390 |
| 1995-11-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-10 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1995-11-09 | 800 | 800 | 800 | 800 | 2,000 | 400 |
| 1995-11-06 | 820 | 820 | 820 | 820 | 2,000 | 410 |
| 1995-11-02 | 870 | 870 | 840 | 840 | 5,000 | 420 |
| 1995-11-01 | 870 | 870 | 850 | 850 | 2,000 | 425 |
| 1995-10-31 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-10-30 | 870 | 870 | 860 | 860 | 3,000 | 430 |
| 1995-10-27 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1995-10-26 | 870 | 870 | 860 | 860 | 6,000 | 430 |
| 1995-10-25 | 870 | 870 | 870 | 870 | 6,000 | 435 |
| 1995-10-23 | 870 | 870 | 870 | 870 | 2,000 | 435 |
| 1995-10-18 | 870 | 870 | 870 | 870 | 6,000 | 435 |
| 1995-10-13 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1995-10-05 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-10-03 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-10-02 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-09-29 | 871 | 871 | 871 | 871 | 1,000 | 435.50 |
| 1995-09-21 | 875 | 875 | 875 | 875 | 1,000 | 437.50 |
| 1995-09-20 | 870 | 875 | 870 | 875 | 6,000 | 437.50 |
| 1995-09-19 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-09-18 | 870 | 870 | 870 | 870 | 5,000 | 435 |
| 1995-09-14 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-09-12 | 870 | 870 | 870 | 870 | 6,000 | 435 |
| 1995-09-11 | 910 | 910 | 870 | 870 | 6,000 | 435 |
| 1995-09-08 | 870 | 870 | 870 | 870 | 3,000 | 435 |
| 1995-09-07 | 870 | 883 | 870 | 883 | 12,000 | 441.50 |
| 1995-09-05 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1995-08-30 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-08-29 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-08-25 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1995-08-21 | 940 | 940 | 930 | 940 | 4,000 | 470 |
| 1995-08-18 | 940 | 940 | 940 | 940 | 3,000 | 470 |
| 1995-08-17 | 930 | 940 | 930 | 940 | 3,000 | 470 |
| 1995-08-15 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-08-14 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1995-08-11 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1995-08-10 | 860 | 860 | 860 | 860 | 2,000 | 430 |
| 1995-08-09 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-08-08 | 870 | 870 | 870 | 870 | 1,000 | 435 |
| 1995-08-07 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1995-08-04 | 860 | 860 | 860 | 860 | 1,000 | 430 |
| 1995-08-03 | 860 | 860 | 860 | 860 | 4,000 | 430 |
| 1995-08-02 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-08-01 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1995-07-31 | 929 | 929 | 929 | 929 | 1,000 | 464.50 |
| 1995-07-28 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-27 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-07-26 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1995-07-25 | 915 | 915 | 915 | 915 | 1,000 | 457.50 |
| 1995-07-21 | 930 | 930 | 920 | 920 | 3,000 | 460 |
| 1995-07-20 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-07-19 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-07-14 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-13 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-12 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-11 | 930 | 930 | 930 | 930 | 3,000 | 465 |
| 1995-07-06 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-05 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-07-04 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-06-28 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-06-23 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-06-22 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1995-06-21 | 930 | 930 | 930 | 930 | 5,000 | 465 |
| 1995-06-20 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-06-16 | 932 | 932 | 932 | 932 | 1,000 | 466 |
| 1995-06-14 | 930 | 930 | 930 | 930 | 4,000 | 465 |
| 1995-06-13 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-06-12 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-06-09 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-06-07 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1995-05-30 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1995-05-26 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-05-22 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-05-17 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1995-05-16 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1995-05-10 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1995-05-02 | 950 | 990 | 950 | 985 | 3,000 | 492.50 |
| 1995-05-01 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-04-27 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-04-26 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1995-04-25 | 950 | 950 | 930 | 930 | 2,000 | 465 |
| 1995-04-20 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1995-04-18 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1995-04-13 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1995-04-07 | 965 | 1,000 | 965 | 1,000 | 2,000 | 500 |
| 1995-04-05 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1995-03-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-03-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-03-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1995-03-27 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1995-03-23 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1995-03-22 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1995-03-20 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1995-03-17 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1995-03-16 | 1,010 | 1,010 | 1,010 | 1,010 | 5,000 | 505 |
| 1995-03-14 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 | 540 |
| 1995-03-13 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 | 535 |
| 1995-03-10 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 | 545 |
| 1995-03-09 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 | 540 |
| 1995-03-07 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-03-06 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1995-03-03 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 | 550 |
| 1995-02-22 | 1,010 | 1,020 | 1,010 | 1,020 | 2,000 | 510 |
| 1995-02-20 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1995-02-17 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1995-02-16 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 | 580 |
| 1995-02-15 | 1,160 | 1,160 | 1,160 | 1,160 | 36,000 | 580 |
| 1995-02-14 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1995-02-10 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1995-02-09 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1995-02-07 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1995-02-02 | 1,170 | 1,200 | 1,170 | 1,200 | 11,000 | 600 |
| 1995-02-01 | 1,160 | 1,160 | 1,160 | 1,160 | 2,000 | 580 |
| 1995-01-31 | 1,160 | 1,160 | 1,160 | 1,160 | 3,000 | 580 |
| 1995-01-30 | 1,150 | 1,150 | 1,150 | 1,150 | 3,000 | 575 |
| 1995-01-27 | 1,240 | 1,240 | 1,240 | 1,240 | 2,000 | 620 |
| 1995-01-26 | 1,200 | 1,250 | 1,200 | 1,240 | 7,000 | 620 |
| 1995-01-20 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1995-01-18 | 1,230 | 1,230 | 1,230 | 1,230 | 2,000 | 615 |
| 1995-01-13 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 580 |
| 1995-01-12 | 1,190 | 1,190 | 1,160 | 1,160 | 2,000 | 580 |
| 1995-01-11 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 | 600 |
| 1995-01-10 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1995-01-09 | 1,190 | 1,190 | 1,190 | 1,190 | 1,000 | 595 |
| 1995-01-06 | 1,160 | 1,160 | 1,160 | 1,160 | 5,000 | 580 |
| 1995-01-05 | 1,160 | 1,160 | 1,160 | 1,160 | 4,000 | 580 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
