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
1996-12-279109109109101,000455
1996-12-209109109109101,000455
1996-12-199209209209201,000460
1996-12-189209209209201,000460
1996-12-179209209209205,000460
1996-12-169409409409405,000470
1996-12-139409409409402,000470
1996-12-129409409409401,000470
1996-12-119509509509501,000475
1996-12-109409409409401,000470
1996-12-099309309309301,000465
1996-12-069209209209201,000460
1996-12-059209209209207,000460
1996-12-049209209209201,000460
1996-12-039309309309301,000465
1996-12-029559559559551,000477.50
1996-11-279709709709701,000485
1996-11-269709709709703,000485
1996-11-259609609609601,000480
1996-11-229609609609601,000480
1996-11-219809809809801,000490
1996-11-209809859809852,000492.50
1996-11-199899899899891,000494.50
1996-11-189909909909901,000495
1996-11-159819909819903,000495
1996-11-139809819809812,000490.50
1996-11-129809809809801,000490
1996-11-119809809809801,000490
1996-11-089709709709701,000485
1996-11-079409709409707,000485
1996-11-069309309309302,000465
1996-11-059459459459451,000472.50
1996-11-019559559559551,000477.50
1996-10-309409409409401,000470
1996-10-249709709709701,000485
1996-10-211,0301,0301,0301,0301,000515
1996-10-181,0201,0201,0201,0203,000510
1996-10-171,0101,0101,0101,0101,000505
1996-10-161,0001,0001,0001,0001,000500
1996-10-151,0101,0101,0101,0102,000505
1996-10-141,0101,0101,0101,0101,000505
1996-10-111,0001,0001,0001,0002,000500
1996-10-099959959959951,000497.50
1996-10-081,0101,0101,0101,0102,000505
1996-10-071,0001,0001,0001,0001,000500
1996-10-049991,0009991,0005,000500
1996-10-039909909909901,000495
1996-10-029909909909902,000495
1996-10-019909909909901,000495
1996-09-309909909909901,000495
1996-09-279899899899893,000494.50
1996-09-269799899799895,000494.50
1996-09-249699699509502,000475
1996-09-209699699699691,000484.50
1996-09-199609609609601,000480
1996-09-189809809809801,000490
1996-09-179609609609601,000480
1996-09-139809809809801,000490
1996-09-129809809809801,000490
1996-09-119999999999991,000499.50
1996-09-109999999999991,000499.50
1996-09-099999999999991,000499.50
1996-09-069989989989981,000499
1996-09-059989989989981,000499
1996-09-049909909909901,000495
1996-09-039989989989981,000499
1996-09-029999999999991,000499.50
1996-08-301,0001,0001,0001,0001,000500
1996-08-291,0101,0101,0101,0101,000505
1996-08-281,0001,0001,0001,0001,000500
1996-08-271,0001,0001,0001,0001,000500
1996-08-269709709709701,000485
1996-08-239609609509503,000475
1996-08-229509509509501,000475
1996-08-209509509509501,000475
1996-08-169809809809802,000490
1996-08-159809809809801,000490
1996-08-149809809809801,000490
1996-08-131,0001,0001,0001,0002,000500
1996-08-121,0401,0401,0401,0401,000520
1996-08-091,0501,0501,0501,0501,000525
1996-08-071,0301,0301,0301,0301,000515
1996-08-061,0101,0101,0101,0103,000505
1996-08-011,0101,0101,0101,0101,000505
1996-07-311,0101,0101,0101,0101,000505
1996-07-301,0101,0101,0101,0101,000505
1996-07-291,0101,0101,0001,0007,000500
1996-07-241,0101,0101,0101,0102,000505
1996-07-231,0101,0101,0001,0009,000500
1996-07-221,0101,0101,0101,0102,000505
1996-07-181,0001,0001,0001,0002,000500
1996-07-179989989989981,000499
1996-07-151,0301,0301,0301,0301,000515
1996-07-121,0301,0301,0301,0301,000515
1996-07-111,0301,0301,0301,0302,000515
1996-07-101,0301,0301,0301,0302,000515
1996-07-031,0301,0301,0301,0307,000515
1996-07-021,0301,0301,0301,0304,000515
1996-07-011,0301,0301,0301,0303,000515
1996-06-281,0001,0101,0001,0102,000505
1996-06-261,0001,0001,0001,0001,000500
1996-06-241,0301,0301,0301,0301,000515
1996-06-211,0301,0301,0301,0302,000515
1996-06-201,0301,0301,0301,0302,000515
1996-06-061,0301,0301,0301,0301,000515
1996-06-051,0301,0301,0201,0202,000510
1996-05-311,0201,0301,0201,0306,000515
1996-05-291,0201,0201,0201,0204,000510
1996-05-281,0201,0201,0201,0202,000510
1996-05-271,0201,0201,0201,0203,000510
1996-05-241,0201,0201,0201,02014,000510
1996-05-231,0201,0201,0201,0204,000510
1996-05-221,0301,0301,0301,0302,000515
1996-05-211,0301,0301,0301,0304,000515
1996-05-201,0201,0201,0201,0202,000510
1996-05-151,0201,0201,0201,0202,000510
1996-05-101,0201,0201,0201,0205,000510
1996-05-091,0301,0301,0301,0301,000515
1996-05-021,0501,0501,0501,0501,000525
1996-04-301,0401,0401,0401,0401,000520
1996-04-261,0201,0401,0201,0403,000520
1996-04-241,0101,0101,0101,0102,000505
1996-04-191,0301,0301,0301,0301,000515
1996-04-181,0101,0201,0101,0203,000510
1996-04-161,0101,0101,0101,0103,000505
1996-04-121,0001,0001,0001,0001,000500
1996-04-109809809809801,000490
1996-04-089809809809801,000490
1996-04-049909909909901,000495
1996-04-029809809809802,000490
1996-03-299809809809801,000490
1996-03-289809809709709,000485
1996-03-2798198197097020,000485
1996-03-259809809809802,000490
1996-03-159909909809803,000490
1996-03-119819819819811,000490.50
1996-03-059819819809813,000490.50
1996-03-049809819809812,000490.50
1996-02-299809809809802,000490
1996-02-289809809809805,000490
1996-02-279809809809802,000490
1996-02-269809809809802,000490
1996-02-239809809809801,000490
1996-02-191,0601,0601,0501,0503,000525
1996-02-151,0701,1001,0601,1004,000550
1996-02-141,1001,1001,1001,1001,000550
1996-02-131,1001,1001,1001,1002,000550
1996-02-091,0801,1001,0801,1005,000550
1996-02-071,0601,1001,0401,1005,000550
1996-02-061,0601,1001,0601,1003,000550
1996-02-021,0601,1001,0101,10010,000550
1996-02-011,0601,0601,0601,0602,000530
1996-01-301,0201,0201,0201,0201,000510
1996-01-291,0201,0201,0201,0203,000510
1996-01-259409609409604,000480
1996-01-249609609609601,000480
1996-01-239609609609603,000480
1996-01-229609609609603,000480
1996-01-199809809809801,000490
1996-01-189809809809802,000490
1996-01-171,0001,0009909906,000495
1996-01-161,0001,0001,0001,0002,000500
1996-01-121,0001,0001,0001,0002,000500
1996-01-111,0001,0001,0001,0001,000500
1996-01-101,0001,0001,0001,0002,000500
1996-01-091,0001,0001,0001,0001,000500
1996-01-059809809809801,000490
1996-01-049609609609603,000480

分割・併合履歴 : [2006-09-26]1株→2株 [1992-03-26]1株→1.4株