5277 (株)スパンクリートコーポレーション の時系列データ [1996年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1996-12-27 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1996-12-20 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1996-12-19 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-12-18 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-12-17 | 920 | 920 | 920 | 920 | 5,000 | 460 |
| 1996-12-16 | 940 | 940 | 940 | 940 | 5,000 | 470 |
| 1996-12-13 | 940 | 940 | 940 | 940 | 2,000 | 470 |
| 1996-12-12 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1996-12-11 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-12-10 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1996-12-09 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1996-12-06 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-12-05 | 920 | 920 | 920 | 920 | 7,000 | 460 |
| 1996-12-04 | 920 | 920 | 920 | 920 | 1,000 | 460 |
| 1996-12-03 | 930 | 930 | 930 | 930 | 1,000 | 465 |
| 1996-12-02 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 1996-11-27 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-11-26 | 970 | 970 | 970 | 970 | 3,000 | 485 |
| 1996-11-25 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-11-22 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-11-21 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-11-20 | 980 | 985 | 980 | 985 | 2,000 | 492.50 |
| 1996-11-19 | 989 | 989 | 989 | 989 | 1,000 | 494.50 |
| 1996-11-18 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-11-15 | 981 | 990 | 981 | 990 | 3,000 | 495 |
| 1996-11-13 | 980 | 981 | 980 | 981 | 2,000 | 490.50 |
| 1996-11-12 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-11-11 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-11-08 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-11-07 | 940 | 970 | 940 | 970 | 7,000 | 485 |
| 1996-11-06 | 930 | 930 | 930 | 930 | 2,000 | 465 |
| 1996-11-05 | 945 | 945 | 945 | 945 | 1,000 | 472.50 |
| 1996-11-01 | 955 | 955 | 955 | 955 | 1,000 | 477.50 |
| 1996-10-30 | 940 | 940 | 940 | 940 | 1,000 | 470 |
| 1996-10-24 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-10-21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-10-18 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-10-17 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-10-16 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-10-15 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-10-14 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-10-11 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-10-09 | 995 | 995 | 995 | 995 | 1,000 | 497.50 |
| 1996-10-08 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-10-07 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-10-04 | 999 | 1,000 | 999 | 1,000 | 5,000 | 500 |
| 1996-10-03 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-10-02 | 990 | 990 | 990 | 990 | 2,000 | 495 |
| 1996-10-01 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-09-30 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-09-27 | 989 | 989 | 989 | 989 | 3,000 | 494.50 |
| 1996-09-26 | 979 | 989 | 979 | 989 | 5,000 | 494.50 |
| 1996-09-24 | 969 | 969 | 950 | 950 | 2,000 | 475 |
| 1996-09-20 | 969 | 969 | 969 | 969 | 1,000 | 484.50 |
| 1996-09-19 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-09-18 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-09-17 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-09-13 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-09-12 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-09-11 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-09-10 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-09-09 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-09-06 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1996-09-05 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1996-09-04 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-09-03 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1996-09-02 | 999 | 999 | 999 | 999 | 1,000 | 499.50 |
| 1996-08-30 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-08-29 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-08-28 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-08-27 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-08-26 | 970 | 970 | 970 | 970 | 1,000 | 485 |
| 1996-08-23 | 960 | 960 | 950 | 950 | 3,000 | 475 |
| 1996-08-22 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-08-20 | 950 | 950 | 950 | 950 | 1,000 | 475 |
| 1996-08-16 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-08-15 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-08-14 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-08-13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-08-12 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1996-08-09 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-08-07 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-08-06 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1996-08-01 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-07-31 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-07-30 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 | 505 |
| 1996-07-29 | 1,010 | 1,010 | 1,000 | 1,000 | 7,000 | 500 |
| 1996-07-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-07-23 | 1,010 | 1,010 | 1,000 | 1,000 | 9,000 | 500 |
| 1996-07-22 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-07-18 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-07-17 | 998 | 998 | 998 | 998 | 1,000 | 499 |
| 1996-07-15 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-07-12 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-07-11 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-07-10 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-07-03 | 1,030 | 1,030 | 1,030 | 1,030 | 7,000 | 515 |
| 1996-07-02 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1996-07-01 | 1,030 | 1,030 | 1,030 | 1,030 | 3,000 | 515 |
| 1996-06-28 | 1,000 | 1,010 | 1,000 | 1,010 | 2,000 | 505 |
| 1996-06-26 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-06-24 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-06-21 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-06-20 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-06-06 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-06-05 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-05-31 | 1,020 | 1,030 | 1,020 | 1,030 | 6,000 | 515 |
| 1996-05-29 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1996-05-28 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-05-27 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-05-24 | 1,020 | 1,020 | 1,020 | 1,020 | 14,000 | 510 |
| 1996-05-23 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 | 510 |
| 1996-05-22 | 1,030 | 1,030 | 1,030 | 1,030 | 2,000 | 515 |
| 1996-05-21 | 1,030 | 1,030 | 1,030 | 1,030 | 4,000 | 515 |
| 1996-05-20 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-05-15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 | 510 |
| 1996-05-10 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 | 510 |
| 1996-05-09 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-05-02 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 | 525 |
| 1996-04-30 | 1,040 | 1,040 | 1,040 | 1,040 | 1,000 | 520 |
| 1996-04-26 | 1,020 | 1,040 | 1,020 | 1,040 | 3,000 | 520 |
| 1996-04-24 | 1,010 | 1,010 | 1,010 | 1,010 | 2,000 | 505 |
| 1996-04-19 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 | 515 |
| 1996-04-18 | 1,010 | 1,020 | 1,010 | 1,020 | 3,000 | 510 |
| 1996-04-16 | 1,010 | 1,010 | 1,010 | 1,010 | 3,000 | 505 |
| 1996-04-12 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-04-10 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-04-08 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-04-04 | 990 | 990 | 990 | 990 | 1,000 | 495 |
| 1996-04-02 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-03-29 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-03-28 | 980 | 980 | 970 | 970 | 9,000 | 485 |
| 1996-03-27 | 981 | 981 | 970 | 970 | 20,000 | 485 |
| 1996-03-25 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-03-15 | 990 | 990 | 980 | 980 | 3,000 | 490 |
| 1996-03-11 | 981 | 981 | 981 | 981 | 1,000 | 490.50 |
| 1996-03-05 | 981 | 981 | 980 | 981 | 3,000 | 490.50 |
| 1996-03-04 | 980 | 981 | 980 | 981 | 2,000 | 490.50 |
| 1996-02-29 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-02-28 | 980 | 980 | 980 | 980 | 5,000 | 490 |
| 1996-02-27 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-02-26 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-02-23 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-02-19 | 1,060 | 1,060 | 1,050 | 1,050 | 3,000 | 525 |
| 1996-02-15 | 1,070 | 1,100 | 1,060 | 1,100 | 4,000 | 550 |
| 1996-02-14 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 | 550 |
| 1996-02-13 | 1,100 | 1,100 | 1,100 | 1,100 | 2,000 | 550 |
| 1996-02-09 | 1,080 | 1,100 | 1,080 | 1,100 | 5,000 | 550 |
| 1996-02-07 | 1,060 | 1,100 | 1,040 | 1,100 | 5,000 | 550 |
| 1996-02-06 | 1,060 | 1,100 | 1,060 | 1,100 | 3,000 | 550 |
| 1996-02-02 | 1,060 | 1,100 | 1,010 | 1,100 | 10,000 | 550 |
| 1996-02-01 | 1,060 | 1,060 | 1,060 | 1,060 | 2,000 | 530 |
| 1996-01-30 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 | 510 |
| 1996-01-29 | 1,020 | 1,020 | 1,020 | 1,020 | 3,000 | 510 |
| 1996-01-25 | 940 | 960 | 940 | 960 | 4,000 | 480 |
| 1996-01-24 | 960 | 960 | 960 | 960 | 1,000 | 480 |
| 1996-01-23 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 1996-01-22 | 960 | 960 | 960 | 960 | 3,000 | 480 |
| 1996-01-19 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-01-18 | 980 | 980 | 980 | 980 | 2,000 | 490 |
| 1996-01-17 | 1,000 | 1,000 | 990 | 990 | 6,000 | 495 |
| 1996-01-16 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-01-12 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-01-11 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-01-10 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 | 500 |
| 1996-01-09 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 | 500 |
| 1996-01-05 | 980 | 980 | 980 | 980 | 1,000 | 490 |
| 1996-01-04 | 960 | 960 | 960 | 960 | 3,000 | 480 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
