5277 (株)スパンクリートコーポレーション の時系列データ [1999年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1999-12-30 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 1999-12-29 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-12-28 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-12-27 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 1999-12-21 | 300 | 300 | 300 | 300 | 3,000 | 150 |
| 1999-12-20 | 315 | 315 | 315 | 315 | 3,000 | 157.50 |
| 1999-12-17 | 340 | 340 | 330 | 330 | 4,000 | 165 |
| 1999-12-16 | 350 | 355 | 350 | 355 | 4,000 | 177.50 |
| 1999-12-14 | 355 | 360 | 355 | 360 | 2,000 | 180 |
| 1999-12-10 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 1999-12-08 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 1999-12-07 | 375 | 375 | 375 | 375 | 6,000 | 187.50 |
| 1999-12-06 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 1999-12-03 | 385 | 385 | 380 | 380 | 5,000 | 190 |
| 1999-12-01 | 380 | 381 | 380 | 381 | 6,000 | 190.50 |
| 1999-11-30 | 385 | 385 | 385 | 385 | 5,000 | 192.50 |
| 1999-11-22 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-19 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-18 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-17 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-15 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-10 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-11-09 | 385 | 385 | 385 | 385 | 1,000 | 192.50 |
| 1999-11-08 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-11-05 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-11-04 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-10-27 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-10-22 | 420 | 420 | 410 | 410 | 2,000 | 205 |
| 1999-10-13 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-10-12 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-10-08 | 420 | 420 | 380 | 380 | 2,000 | 190 |
| 1999-10-05 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-09-30 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-09-21 | 410 | 410 | 410 | 410 | 3,000 | 205 |
| 1999-09-20 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1999-09-16 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-09-14 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1999-09-13 | 430 | 440 | 420 | 420 | 4,000 | 210 |
| 1999-09-09 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-09-07 | 425 | 425 | 420 | 420 | 3,000 | 210 |
| 1999-09-03 | 420 | 420 | 420 | 420 | 1,000 | 210 |
| 1999-09-02 | 410 | 420 | 410 | 420 | 2,000 | 210 |
| 1999-09-01 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 1999-08-30 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-08-27 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-08-25 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-08-24 | 410 | 410 | 410 | 410 | 1,000 | 205 |
| 1999-08-18 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-08-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-08-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-08-10 | 418 | 418 | 418 | 418 | 1,000 | 209 |
| 1999-08-06 | 415 | 430 | 400 | 430 | 4,000 | 215 |
| 1999-08-05 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-08-04 | 428 | 428 | 428 | 428 | 1,000 | 214 |
| 1999-07-30 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-29 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-28 | 430 | 430 | 430 | 430 | 2,000 | 215 |
| 1999-07-27 | 421 | 421 | 421 | 421 | 1,000 | 210.50 |
| 1999-07-22 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-21 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-19 | 430 | 430 | 430 | 430 | 4,000 | 215 |
| 1999-07-14 | 420 | 420 | 400 | 400 | 2,000 | 200 |
| 1999-07-13 | 425 | 430 | 425 | 430 | 2,000 | 215 |
| 1999-07-09 | 435 | 435 | 430 | 430 | 2,000 | 215 |
| 1999-07-08 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-07 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 1999-07-06 | 425 | 425 | 425 | 425 | 4,000 | 212.50 |
| 1999-07-05 | 400 | 400 | 380 | 380 | 2,000 | 190 |
| 1999-07-02 | 400 | 420 | 400 | 400 | 12,000 | 200 |
| 1999-07-01 | 410 | 410 | 400 | 400 | 7,000 | 200 |
| 1999-06-29 | 420 | 420 | 420 | 420 | 2,000 | 210 |
| 1999-06-28 | 437 | 445 | 420 | 420 | 5,000 | 210 |
| 1999-06-23 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 1999-06-21 | 435 | 435 | 435 | 435 | 2,000 | 217.50 |
| 1999-06-18 | 435 | 435 | 435 | 435 | 1,000 | 217.50 |
| 1999-06-17 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 1999-06-16 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-06-14 | 399 | 400 | 399 | 400 | 6,000 | 200 |
| 1999-06-11 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1999-06-09 | 399 | 399 | 399 | 399 | 1,000 | 199.50 |
| 1999-06-07 | 398 | 398 | 398 | 398 | 1,000 | 199 |
| 1999-06-01 | 396 | 396 | 396 | 396 | 1,000 | 198 |
| 1999-05-17 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1999-05-14 | 400 | 400 | 400 | 400 | 6,000 | 200 |
| 1999-05-13 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1999-05-12 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1999-05-11 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-05-06 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-04-30 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-04-28 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-04-21 | 405 | 405 | 405 | 405 | 1,000 | 202.50 |
| 1999-04-20 | 405 | 405 | 405 | 405 | 2,000 | 202.50 |
| 1999-04-19 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-04-16 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1999-04-13 | 354 | 354 | 354 | 354 | 137,000 | 177 |
| 1999-04-12 | 350 | 354 | 350 | 354 | 6,000 | 177 |
| 1999-04-09 | 349 | 350 | 340 | 350 | 8,000 | 175 |
| 1999-04-08 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 1999-04-01 | 370 | 370 | 360 | 360 | 11,000 | 180 |
| 1999-03-30 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1999-03-26 | 365 | 369 | 365 | 369 | 3,000 | 184.50 |
| 1999-03-25 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 1999-03-24 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 1999-03-23 | 370 | 370 | 370 | 370 | 4,000 | 185 |
| 1999-03-19 | 370 | 370 | 370 | 370 | 5,000 | 185 |
| 1999-03-18 | 370 | 370 | 370 | 370 | 3,000 | 185 |
| 1999-03-17 | 370 | 370 | 370 | 370 | 10,000 | 185 |
| 1999-03-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 1999-03-11 | 380 | 380 | 370 | 380 | 10,000 | 190 |
| 1999-03-09 | 388 | 388 | 388 | 388 | 5,000 | 194 |
| 1999-03-08 | 388 | 388 | 385 | 388 | 8,000 | 194 |
| 1999-03-05 | 388 | 388 | 388 | 388 | 4,000 | 194 |
| 1999-03-04 | 390 | 390 | 388 | 388 | 7,000 | 194 |
| 1999-03-03 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 1999-03-02 | 400 | 400 | 390 | 390 | 5,000 | 195 |
| 1999-03-01 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 1999-02-26 | 400 | 400 | 400 | 400 | 5,000 | 200 |
| 1999-02-25 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 1999-02-24 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 1999-02-22 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-02-18 | 400 | 400 | 400 | 400 | 4,000 | 200 |
| 1999-02-17 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 1999-02-10 | 391 | 391 | 391 | 391 | 3,000 | 195.50 |
| 1999-02-08 | 391 | 391 | 391 | 391 | 1,000 | 195.50 |
| 1999-02-05 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1999-02-04 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-02-03 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-02-02 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-02-01 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-29 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-28 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-27 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 1999-01-26 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-25 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-22 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-01-21 | 388 | 388 | 388 | 388 | 1,000 | 194 |
| 1999-01-20 | 388 | 388 | 388 | 388 | 2,000 | 194 |
| 1999-01-13 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-12 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 1999-01-11 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-08 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 1999-01-07 | 390 | 390 | 390 | 390 | 1,000 | 195 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
