5277 (株)スパンクリートコーポレーション の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1997-12-29 | 351 | 351 | 350 | 350 | 3,000 | 175 |
| 1997-12-24 | 438 | 438 | 438 | 438 | 1,000 | 219 |
| 1997-12-11 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 1997-12-10 | 468 | 468 | 468 | 468 | 1,000 | 234 |
| 1997-12-02 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-11-28 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 1997-11-14 | 570 | 570 | 570 | 570 | 2,000 | 285 |
| 1997-11-10 | 570 | 570 | 570 | 570 | 1,000 | 285 |
| 1997-10-14 | 638 | 638 | 638 | 638 | 1,000 | 319 |
| 1997-10-09 | 650 | 650 | 650 | 650 | 4,000 | 325 |
| 1997-10-07 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-09-30 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1997-09-26 | 640 | 640 | 640 | 640 | 1,000 | 320 |
| 1997-09-11 | 660 | 660 | 655 | 655 | 2,000 | 327.50 |
| 1997-09-10 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-09-09 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-09-03 | 660 | 660 | 660 | 660 | 1,000 | 330 |
| 1997-09-02 | 662 | 662 | 660 | 660 | 7,000 | 330 |
| 1997-08-27 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1997-08-26 | 660 | 660 | 660 | 660 | 2,000 | 330 |
| 1997-08-21 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-08-20 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-08-15 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-08-14 | 680 | 680 | 680 | 680 | 1,000 | 340 |
| 1997-08-08 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1997-08-07 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1997-07-31 | 695 | 695 | 695 | 695 | 1,000 | 347.50 |
| 1997-07-23 | 670 | 670 | 670 | 670 | 1,000 | 335 |
| 1997-07-22 | 699 | 699 | 699 | 699 | 1,000 | 349.50 |
| 1997-07-18 | 670 | 670 | 670 | 670 | 2,000 | 335 |
| 1997-07-17 | 650 | 650 | 650 | 650 | 1,000 | 325 |
| 1997-07-15 | 700 | 700 | 700 | 700 | 6,000 | 350 |
| 1997-07-14 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-07-11 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 1997-06-26 | 750 | 750 | 750 | 750 | 2,000 | 375 |
| 1997-06-25 | 720 | 750 | 720 | 750 | 2,000 | 375 |
| 1997-06-20 | 705 | 705 | 705 | 705 | 1,000 | 352.50 |
| 1997-06-13 | 700 | 700 | 700 | 700 | 1,000 | 350 |
| 1997-05-28 | 661 | 661 | 661 | 661 | 1,000 | 330.50 |
| 1997-05-13 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-05-08 | 750 | 750 | 750 | 750 | 1,000 | 375 |
| 1997-05-01 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1997-04-24 | 651 | 651 | 651 | 651 | 1,000 | 325.50 |
| 1997-04-18 | 689 | 689 | 689 | 689 | 5,000 | 344.50 |
| 1997-04-16 | 637 | 637 | 637 | 637 | 4,000 | 318.50 |
| 1997-04-11 | 663 | 663 | 650 | 650 | 2,000 | 325 |
| 1997-04-10 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1997-04-09 | 690 | 690 | 690 | 690 | 1,000 | 345 |
| 1997-04-07 | 720 | 720 | 720 | 720 | 1,000 | 360 |
| 1997-04-03 | 780 | 780 | 780 | 780 | 1,000 | 390 |
| 1997-03-31 | 770 | 770 | 770 | 770 | 1,000 | 385 |
| 1997-03-26 | 760 | 760 | 760 | 760 | 1,000 | 380 |
| 1997-03-24 | 780 | 780 | 760 | 760 | 2,000 | 380 |
| 1997-03-21 | 800 | 800 | 782 | 782 | 3,000 | 391 |
| 1997-03-18 | 850 | 850 | 850 | 850 | 1,000 | 425 |
| 1997-03-13 | 800 | 800 | 800 | 800 | 1,000 | 400 |
| 1997-03-10 | 850 | 850 | 850 | 850 | 2,000 | 425 |
| 1997-02-18 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-02-17 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-02-14 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-02-12 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-02-10 | 900 | 900 | 900 | 900 | 2,000 | 450 |
| 1997-01-31 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-01-30 | 900 | 900 | 900 | 900 | 1,000 | 450 |
| 1997-01-29 | 906 | 910 | 900 | 900 | 11,000 | 450 |
| 1997-01-28 | 906 | 906 | 906 | 906 | 1,000 | 453 |
| 1997-01-24 | 901 | 901 | 901 | 901 | 2,000 | 450.50 |
| 1997-01-21 | 910 | 910 | 910 | 910 | 1,000 | 455 |
| 1997-01-17 | 900 | 900 | 900 | 900 | 5,000 | 450 |
| 1997-01-14 | 905 | 905 | 905 | 905 | 2,000 | 452.50 |
| 1997-01-10 | 920 | 920 | 920 | 920 | 2,000 | 460 |
| 1997-01-07 | 920 | 920 | 920 | 920 | 1,000 | 460 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
