5277 (株)スパンクリートコーポレーション の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-28 | 285 | 295 | 285 | 290 | 17,000 | 145 |
| 2000-12-26 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-12-22 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-12-21 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2000-12-20 | 295 | 300 | 290 | 290 | 31,000 | 145 |
| 2000-12-19 | 305 | 305 | 305 | 305 | 1,000 | 152.50 |
| 2000-12-18 | 300 | 300 | 300 | 300 | 5,000 | 150 |
| 2000-12-15 | 300 | 300 | 300 | 300 | 8,000 | 150 |
| 2000-12-13 | 295 | 305 | 295 | 305 | 3,000 | 152.50 |
| 2000-12-12 | 280 | 290 | 280 | 290 | 4,000 | 145 |
| 2000-12-11 | 282 | 282 | 280 | 280 | 2,000 | 140 |
| 2000-12-08 | 275 | 280 | 275 | 280 | 10,000 | 140 |
| 2000-12-06 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2000-12-05 | 275 | 275 | 270 | 275 | 7,000 | 137.50 |
| 2000-12-04 | 280 | 280 | 275 | 275 | 4,000 | 137.50 |
| 2000-12-01 | 285 | 285 | 270 | 275 | 5,000 | 137.50 |
| 2000-11-29 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2000-11-28 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-11-27 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-11-22 | 295 | 300 | 295 | 300 | 5,000 | 150 |
| 2000-11-21 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-11-20 | 310 | 310 | 300 | 300 | 5,000 | 150 |
| 2000-11-17 | 310 | 310 | 310 | 310 | 1,000 | 155 |
| 2000-11-13 | 275 | 290 | 275 | 290 | 9,000 | 145 |
| 2000-11-09 | 260 | 270 | 260 | 270 | 6,000 | 135 |
| 2000-11-08 | 295 | 295 | 250 | 250 | 24,000 | 125 |
| 2000-11-07 | 305 | 305 | 296 | 296 | 8,000 | 148 |
| 2000-11-02 | 325 | 330 | 315 | 320 | 7,000 | 160 |
| 2000-11-01 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2000-10-30 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-10-27 | 340 | 340 | 335 | 335 | 2,000 | 167.50 |
| 2000-10-25 | 330 | 335 | 330 | 335 | 4,000 | 167.50 |
| 2000-10-24 | 335 | 340 | 335 | 340 | 3,000 | 170 |
| 2000-10-16 | 335 | 335 | 335 | 335 | 7,000 | 167.50 |
| 2000-10-13 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-10-12 | 335 | 335 | 335 | 335 | 2,000 | 167.50 |
| 2000-10-11 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-10-10 | 335 | 335 | 335 | 335 | 1,000 | 167.50 |
| 2000-10-06 | 330 | 335 | 330 | 335 | 7,000 | 167.50 |
| 2000-10-05 | 330 | 335 | 330 | 335 | 13,000 | 167.50 |
| 2000-10-03 | 325 | 330 | 325 | 330 | 5,000 | 165 |
| 2000-09-28 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2000-09-26 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2000-09-22 | 325 | 335 | 325 | 335 | 4,000 | 167.50 |
| 2000-09-21 | 340 | 340 | 335 | 335 | 2,000 | 167.50 |
| 2000-09-20 | 340 | 340 | 330 | 340 | 13,000 | 170 |
| 2000-09-19 | 342 | 342 | 335 | 335 | 9,000 | 167.50 |
| 2000-09-14 | 345 | 345 | 340 | 340 | 2,000 | 170 |
| 2000-09-13 | 340 | 345 | 340 | 345 | 3,000 | 172.50 |
| 2000-09-12 | 345 | 350 | 345 | 345 | 12,000 | 172.50 |
| 2000-09-08 | 350 | 355 | 350 | 350 | 4,000 | 175 |
| 2000-09-05 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-09-04 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-09-01 | 355 | 355 | 345 | 345 | 74,000 | 172.50 |
| 2000-08-25 | 345 | 350 | 345 | 350 | 2,000 | 175 |
| 2000-08-22 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-08-21 | 360 | 360 | 350 | 350 | 2,000 | 175 |
| 2000-08-18 | 360 | 360 | 355 | 355 | 3,000 | 177.50 |
| 2000-08-17 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2000-08-16 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2000-08-11 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2000-08-10 | 355 | 360 | 350 | 350 | 4,000 | 175 |
| 2000-08-08 | 355 | 360 | 355 | 360 | 24,000 | 180 |
| 2000-08-07 | 345 | 355 | 345 | 355 | 3,000 | 177.50 |
| 2000-08-04 | 345 | 350 | 340 | 345 | 5,000 | 172.50 |
| 2000-08-03 | 365 | 365 | 360 | 360 | 7,000 | 180 |
| 2000-08-02 | 365 | 365 | 360 | 360 | 4,000 | 180 |
| 2000-08-01 | 360 | 365 | 360 | 365 | 36,000 | 182.50 |
| 2000-07-31 | 360 | 360 | 360 | 360 | 34,000 | 180 |
| 2000-07-28 | 360 | 365 | 360 | 360 | 4,000 | 180 |
| 2000-07-27 | 365 | 365 | 360 | 360 | 8,000 | 180 |
| 2000-07-26 | 375 | 375 | 360 | 365 | 7,000 | 182.50 |
| 2000-07-25 | 390 | 390 | 390 | 390 | 5,000 | 195 |
| 2000-07-24 | 425 | 425 | 410 | 410 | 7,000 | 205 |
| 2000-07-21 | 430 | 435 | 420 | 420 | 5,000 | 210 |
| 2000-07-19 | 425 | 435 | 425 | 435 | 3,000 | 217.50 |
| 2000-07-17 | 440 | 440 | 440 | 440 | 6,000 | 220 |
| 2000-07-13 | 455 | 455 | 450 | 450 | 3,000 | 225 |
| 2000-07-12 | 450 | 450 | 440 | 445 | 8,000 | 222.50 |
| 2000-07-11 | 445 | 460 | 445 | 450 | 17,000 | 225 |
| 2000-07-10 | 455 | 455 | 450 | 450 | 6,000 | 225 |
| 2000-07-07 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2000-07-06 | 460 | 460 | 450 | 450 | 5,000 | 225 |
| 2000-07-05 | 455 | 455 | 450 | 450 | 10,000 | 225 |
| 2000-07-04 | 440 | 450 | 440 | 450 | 9,000 | 225 |
| 2000-07-03 | 450 | 460 | 450 | 460 | 5,000 | 230 |
| 2000-06-30 | 465 | 465 | 460 | 460 | 13,000 | 230 |
| 2000-06-29 | 470 | 470 | 460 | 460 | 14,000 | 230 |
| 2000-06-28 | 470 | 470 | 460 | 460 | 5,000 | 230 |
| 2000-06-27 | 465 | 470 | 460 | 470 | 11,000 | 235 |
| 2000-06-26 | 450 | 465 | 450 | 460 | 7,000 | 230 |
| 2000-06-23 | 450 | 465 | 450 | 450 | 14,000 | 225 |
| 2000-06-22 | 435 | 450 | 435 | 450 | 3,000 | 225 |
| 2000-06-21 | 445 | 450 | 435 | 435 | 23,000 | 217.50 |
| 2000-06-20 | 430 | 445 | 430 | 440 | 16,000 | 220 |
| 2000-06-19 | 430 | 440 | 430 | 430 | 14,000 | 215 |
| 2000-06-16 | 450 | 450 | 440 | 440 | 3,000 | 220 |
| 2000-06-15 | 465 | 470 | 455 | 455 | 15,000 | 227.50 |
| 2000-06-14 | 450 | 480 | 450 | 475 | 19,000 | 237.50 |
| 2000-06-13 | 365 | 490 | 365 | 435 | 43,000 | 217.50 |
| 2000-06-12 | 355 | 360 | 355 | 360 | 2,000 | 180 |
| 2000-06-08 | 355 | 360 | 355 | 360 | 7,000 | 180 |
| 2000-06-07 | 375 | 375 | 355 | 355 | 6,000 | 177.50 |
| 2000-06-06 | 370 | 370 | 360 | 360 | 3,000 | 180 |
| 2000-06-05 | 365 | 370 | 365 | 370 | 4,000 | 185 |
| 2000-06-02 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2000-06-01 | 360 | 380 | 360 | 380 | 2,000 | 190 |
| 2000-05-31 | 385 | 400 | 370 | 370 | 14,000 | 185 |
| 2000-05-30 | 380 | 380 | 360 | 360 | 6,000 | 180 |
| 2000-05-29 | 355 | 380 | 350 | 370 | 21,000 | 185 |
| 2000-05-26 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2000-05-25 | 320 | 320 | 320 | 320 | 2,000 | 160 |
| 2000-05-24 | 315 | 320 | 315 | 320 | 16,000 | 160 |
| 2000-05-23 | 325 | 325 | 320 | 320 | 19,000 | 160 |
| 2000-05-22 | 320 | 325 | 320 | 320 | 6,000 | 160 |
| 2000-05-19 | 320 | 325 | 310 | 320 | 21,000 | 160 |
| 2000-05-18 | 325 | 325 | 320 | 325 | 17,000 | 162.50 |
| 2000-05-17 | 330 | 330 | 330 | 330 | 2,000 | 165 |
| 2000-05-15 | 320 | 320 | 320 | 320 | 1,000 | 160 |
| 2000-05-12 | 330 | 335 | 325 | 325 | 7,000 | 162.50 |
| 2000-05-10 | 340 | 345 | 330 | 330 | 7,000 | 165 |
| 2000-05-09 | 340 | 345 | 330 | 330 | 11,000 | 165 |
| 2000-05-08 | 345 | 345 | 345 | 345 | 1,000 | 172.50 |
| 2000-05-02 | 330 | 335 | 330 | 335 | 14,000 | 167.50 |
| 2000-05-01 | 300 | 320 | 300 | 320 | 16,000 | 160 |
| 2000-04-28 | 310 | 310 | 300 | 310 | 5,000 | 155 |
| 2000-04-27 | 285 | 285 | 285 | 285 | 3,000 | 142.50 |
| 2000-04-26 | 285 | 285 | 285 | 285 | 4,000 | 142.50 |
| 2000-04-25 | 270 | 275 | 270 | 275 | 14,000 | 137.50 |
| 2000-04-24 | 265 | 270 | 265 | 270 | 6,000 | 135 |
| 2000-04-21 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2000-04-20 | 265 | 270 | 265 | 270 | 20,000 | 135 |
| 2000-04-19 | 268 | 275 | 265 | 265 | 12,000 | 132.50 |
| 2000-04-18 | 275 | 275 | 268 | 275 | 8,000 | 137.50 |
| 2000-04-17 | 290 | 290 | 270 | 270 | 13,000 | 135 |
| 2000-04-14 | 280 | 290 | 280 | 290 | 16,000 | 145 |
| 2000-04-12 | 275 | 280 | 275 | 280 | 7,000 | 140 |
| 2000-04-11 | 275 | 275 | 270 | 275 | 6,000 | 137.50 |
| 2000-04-10 | 265 | 265 | 252 | 265 | 7,000 | 132.50 |
| 2000-04-07 | 270 | 275 | 255 | 265 | 34,000 | 132.50 |
| 2000-04-06 | 270 | 275 | 270 | 275 | 14,000 | 137.50 |
| 2000-04-05 | 270 | 275 | 265 | 275 | 13,000 | 137.50 |
| 2000-04-04 | 270 | 270 | 268 | 270 | 22,000 | 135 |
| 2000-04-03 | 275 | 275 | 270 | 270 | 5,000 | 135 |
| 2000-03-31 | 275 | 280 | 270 | 280 | 11,000 | 140 |
| 2000-03-30 | 300 | 300 | 270 | 270 | 31,000 | 135 |
| 2000-03-29 | 295 | 300 | 295 | 295 | 7,000 | 147.50 |
| 2000-03-28 | 315 | 315 | 305 | 305 | 3,000 | 152.50 |
| 2000-03-27 | 300 | 315 | 300 | 310 | 54,000 | 155 |
| 2000-03-24 | 350 | 350 | 290 | 305 | 16,000 | 152.50 |
| 2000-03-23 | 365 | 380 | 345 | 350 | 38,000 | 175 |
| 2000-03-22 | 365 | 385 | 340 | 370 | 165,000 | 185 |
| 2000-03-21 | 235 | 340 | 230 | 340 | 149,000 | 170 |
| 2000-03-17 | 225 | 235 | 215 | 230 | 167,000 | 115 |
| 2000-03-16 | 240 | 240 | 210 | 210 | 96,000 | 105 |
| 2000-03-15 | 250 | 250 | 240 | 240 | 15,000 | 120 |
| 2000-03-14 | 285 | 285 | 250 | 250 | 43,000 | 125 |
| 2000-03-13 | 280 | 280 | 270 | 270 | 10,000 | 135 |
| 2000-03-10 | 285 | 285 | 270 | 270 | 38,000 | 135 |
| 2000-03-09 | 290 | 290 | 285 | 285 | 21,000 | 142.50 |
| 2000-03-08 | 295 | 300 | 290 | 290 | 22,000 | 145 |
| 2000-03-06 | 300 | 300 | 290 | 290 | 14,000 | 145 |
| 2000-03-03 | 310 | 310 | 295 | 305 | 6,000 | 152.50 |
| 2000-03-02 | 310 | 310 | 300 | 310 | 13,000 | 155 |
| 2000-02-29 | 330 | 335 | 325 | 335 | 29,000 | 167.50 |
| 2000-02-28 | 325 | 325 | 325 | 325 | 4,000 | 162.50 |
| 2000-02-25 | 330 | 330 | 330 | 330 | 4,000 | 165 |
| 2000-02-24 | 355 | 355 | 340 | 340 | 14,000 | 170 |
| 2000-02-21 | 360 | 360 | 360 | 360 | 2,000 | 180 |
| 2000-02-18 | 380 | 385 | 370 | 370 | 45,000 | 185 |
| 2000-02-16 | 375 | 375 | 375 | 375 | 4,000 | 187.50 |
| 2000-02-14 | 375 | 380 | 375 | 380 | 5,000 | 190 |
| 2000-02-10 | 380 | 380 | 380 | 380 | 2,000 | 190 |
| 2000-02-08 | 380 | 385 | 380 | 385 | 2,000 | 192.50 |
| 2000-02-07 | 375 | 380 | 375 | 380 | 4,000 | 190 |
| 2000-02-03 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-02-02 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2000-01-31 | 375 | 375 | 370 | 375 | 8,000 | 187.50 |
| 2000-01-28 | 375 | 375 | 375 | 375 | 1,000 | 187.50 |
| 2000-01-27 | 375 | 375 | 370 | 375 | 16,000 | 187.50 |
| 2000-01-26 | 370 | 375 | 370 | 375 | 4,000 | 187.50 |
| 2000-01-25 | 335 | 335 | 335 | 335 | 5,000 | 167.50 |
| 2000-01-24 | 320 | 335 | 320 | 335 | 6,000 | 167.50 |
| 2000-01-21 | 305 | 310 | 305 | 310 | 4,000 | 155 |
| 2000-01-20 | 305 | 305 | 300 | 305 | 5,000 | 152.50 |
| 2000-01-19 | 290 | 295 | 290 | 295 | 21,000 | 147.50 |
| 2000-01-18 | 290 | 295 | 290 | 295 | 21,000 | 147.50 |
| 2000-01-17 | 285 | 295 | 285 | 285 | 15,000 | 142.50 |
| 2000-01-14 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2000-01-13 | 285 | 290 | 285 | 285 | 23,000 | 142.50 |
| 2000-01-11 | 295 | 295 | 295 | 295 | 3,000 | 147.50 |
| 2000-01-07 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2000-01-06 | 300 | 300 | 300 | 300 | 2,000 | 150 |
| 2000-01-05 | 300 | 300 | 300 | 300 | 1,000 | 150 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
