5277 (株)スパンクリートコーポレーション の時系列データ [1998年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1998-12-28 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1998-12-25 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1998-12-24 | 375 | 390 | 375 | 390 | 4,000 | 195 |
| 1998-12-21 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-12-18 | 398 | 398 | 398 | 398 | 4,000 | 199 |
| 1998-12-17 | 398 | 398 | 398 | 398 | 1,000 | 199 |
| 1998-12-16 | 398 | 398 | 398 | 398 | 1,000 | 199 |
| 1998-12-11 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 1998-12-10 | 399 | 399 | 399 | 399 | 3,000 | 199.50 |
| 1998-12-09 | 399 | 399 | 399 | 399 | 3,000 | 199.50 |
| 1998-12-08 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1998-11-27 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 1998-11-18 | 394 | 394 | 394 | 394 | 5,000 | 197 |
| 1998-11-10 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1998-11-09 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 1998-11-05 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1998-11-04 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1998-10-28 | 392 | 392 | 392 | 392 | 1,000 | 196 |
| 1998-10-27 | 392 | 392 | 392 | 392 | 3,000 | 196 |
| 1998-10-22 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1998-10-21 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 1998-10-20 | 392 | 392 | 392 | 392 | 5,000 | 196 |
| 1998-10-09 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 1998-10-08 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 1998-10-06 | 390 | 390 | 390 | 390 | 4,000 | 195 |
| 1998-10-05 | 390 | 390 | 390 | 390 | 10,000 | 195 |
| 1998-10-01 | 388 | 388 | 388 | 388 | 4,000 | 194 |
| 1998-09-30 | 358 | 388 | 358 | 388 | 3,000 | 194 |
| 1998-09-28 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1998-09-22 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1998-09-18 | 394 | 394 | 394 | 394 | 5,000 | 197 |
| 1998-09-17 | 394 | 394 | 394 | 394 | 10,000 | 197 |
| 1998-09-07 | 388 | 388 | 388 | 388 | 4,000 | 194 |
| 1998-09-04 | 388 | 388 | 383 | 388 | 13,000 | 194 |
| 1998-09-01 | 388 | 388 | 388 | 388 | 10,000 | 194 |
| 1998-08-31 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 1998-08-27 | 389 | 389 | 389 | 389 | 10,000 | 194.50 |
| 1998-08-26 | 389 | 389 | 389 | 389 | 2,000 | 194.50 |
| 1998-08-25 | 389 | 389 | 389 | 389 | 5,000 | 194.50 |
| 1998-08-24 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1998-08-20 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1998-08-14 | 389 | 389 | 388 | 388 | 8,000 | 194 |
| 1998-08-13 | 389 | 389 | 389 | 389 | 3,000 | 194.50 |
| 1998-08-12 | 389 | 389 | 389 | 389 | 4,000 | 194.50 |
| 1998-08-10 | 389 | 389 | 389 | 389 | 2,000 | 194.50 |
| 1998-08-07 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 1998-08-06 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 1998-08-05 | 388 | 388 | 388 | 388 | 6,000 | 194 |
| 1998-07-31 | 390 | 390 | 390 | 390 | 7,000 | 195 |
| 1998-07-30 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1998-07-29 | 396 | 396 | 396 | 396 | 5,000 | 198 |
| 1998-07-28 | 396 | 396 | 396 | 396 | 5,000 | 198 |
| 1998-07-21 | 388 | 388 | 388 | 388 | 5,000 | 194 |
| 1998-07-17 | 388 | 388 | 388 | 388 | 4,000 | 194 |
| 1998-07-16 | 389 | 389 | 388 | 388 | 17,000 | 194 |
| 1998-07-14 | 388 | 388 | 388 | 388 | 3,000 | 194 |
| 1998-07-13 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1998-07-09 | 388 | 390 | 388 | 390 | 2,000 | 195 |
| 1998-07-07 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1998-07-06 | 390 | 390 | 389 | 389 | 4,000 | 194.50 |
| 1998-07-03 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1998-07-02 | 390 | 390 | 389 | 389 | 2,000 | 194.50 |
| 1998-06-30 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1998-06-29 | 388 | 388 | 388 | 388 | 10,000 | 194 |
| 1998-06-26 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 1998-06-25 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 1998-06-24 | 399 | 399 | 399 | 399 | 2,000 | 199.50 |
| 1998-06-19 | 395 | 395 | 395 | 395 | 1,000 | 197.50 |
| 1998-06-18 | 389 | 389 | 389 | 389 | 3,000 | 194.50 |
| 1998-06-17 | 389 | 389 | 389 | 389 | 2,000 | 194.50 |
| 1998-06-15 | 389 | 389 | 389 | 389 | 2,000 | 194.50 |
| 1998-06-09 | 388 | 388 | 388 | 388 | 6,000 | 194 |
| 1998-06-04 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1998-06-02 | 395 | 395 | 394 | 395 | 4,000 | 197.50 |
| 1998-06-01 | 394 | 394 | 394 | 394 | 1,000 | 197 |
| 1998-05-28 | 389 | 389 | 383 | 383 | 21,000 | 191.50 |
| 1998-05-25 | 389 | 389 | 389 | 389 | 5,000 | 194.50 |
| 1998-05-20 | 390 | 390 | 389 | 389 | 2,000 | 194.50 |
| 1998-05-18 | 388 | 388 | 388 | 388 | 23,000 | 194 |
| 1998-05-14 | 390 | 390 | 388 | 388 | 15,000 | 194 |
| 1998-05-12 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 1998-05-11 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 1998-05-08 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-05-07 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1998-04-30 | 388 | 389 | 388 | 388 | 22,000 | 194 |
| 1998-04-27 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1998-04-24 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 1998-04-22 | 348 | 350 | 348 | 348 | 9,000 | 174 |
| 1998-04-21 | 330 | 360 | 330 | 348 | 23,000 | 174 |
| 1998-04-16 | 345 | 345 | 330 | 330 | 20,000 | 165 |
| 1998-04-13 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1998-04-10 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1998-04-01 | 310 | 320 | 310 | 320 | 2,000 | 160 |
| 1998-03-31 | 309 | 310 | 309 | 310 | 3,000 | 155 |
| 1998-03-30 | 310 | 310 | 310 | 310 | 3,000 | 155 |
| 1998-03-25 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-03-12 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 1998-03-11 | 379 | 379 | 379 | 379 | 1,000 | 189.50 |
| 1998-03-10 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1998-03-06 | 389 | 389 | 389 | 389 | 1,000 | 194.50 |
| 1998-03-04 | 401 | 401 | 399 | 400 | 5,000 | 200 |
| 1998-03-03 | 404 | 404 | 404 | 404 | 1,000 | 202 |
| 1998-02-20 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-19 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1998-02-12 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1998-02-06 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1998-02-03 | 369 | 369 | 369 | 369 | 4,000 | 184.50 |
| 1998-02-02 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-01-30 | 369 | 369 | 360 | 360 | 6,000 | 180 |
| 1998-01-29 | 390 | 390 | 370 | 370 | 4,000 | 185 |
| 1998-01-27 | 305 | 305 | 305 | 305 | 3,000 | 152.50 |
| 1998-01-26 | 340 | 340 | 301 | 301 | 10,000 | 150.50 |
| 1998-01-23 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 1998-01-22 | 351 | 351 | 351 | 351 | 1,000 | 175.50 |
| 1998-01-19 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-01-09 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1998-01-06 | 350 | 350 | 350 | 350 | 3,000 | 175 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
