5277 (株)スパンクリートコーポレーション の時系列データ [2001年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2001-12-28 | 250 | 270 | 250 | 270 | 12,000 | 135 |
| 2001-12-26 | 250 | 250 | 241 | 247 | 14,000 | 123.50 |
| 2001-12-25 | 265 | 265 | 265 | 265 | 186,000 | 132.50 |
| 2001-12-21 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2001-12-20 | 260 | 280 | 260 | 270 | 32,000 | 135 |
| 2001-12-18 | 255 | 260 | 250 | 260 | 11,000 | 130 |
| 2001-12-17 | 255 | 275 | 255 | 270 | 18,000 | 135 |
| 2001-12-14 | 265 | 265 | 265 | 265 | 5,000 | 132.50 |
| 2001-12-13 | 265 | 266 | 265 | 265 | 4,000 | 132.50 |
| 2001-12-12 | 265 | 265 | 265 | 265 | 10,000 | 132.50 |
| 2001-12-10 | 270 | 275 | 260 | 275 | 11,000 | 137.50 |
| 2001-12-07 | 270 | 270 | 260 | 260 | 4,000 | 130 |
| 2001-12-05 | 266 | 280 | 266 | 275 | 18,000 | 137.50 |
| 2001-12-03 | 265 | 269 | 260 | 269 | 5,000 | 134.50 |
| 2001-11-30 | 270 | 270 | 255 | 265 | 10,000 | 132.50 |
| 2001-11-29 | 265 | 270 | 260 | 265 | 20,000 | 132.50 |
| 2001-11-28 | 260 | 270 | 260 | 270 | 18,000 | 135 |
| 2001-11-27 | 260 | 265 | 260 | 260 | 7,000 | 130 |
| 2001-11-26 | 270 | 275 | 260 | 260 | 21,000 | 130 |
| 2001-11-22 | 265 | 275 | 265 | 275 | 3,000 | 137.50 |
| 2001-11-21 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2001-11-20 | 275 | 275 | 265 | 270 | 21,000 | 135 |
| 2001-11-19 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-11-16 | 270 | 275 | 270 | 275 | 32,000 | 137.50 |
| 2001-11-14 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-11-13 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2001-11-12 | 270 | 275 | 265 | 270 | 6,000 | 135 |
| 2001-11-09 | 275 | 275 | 270 | 270 | 4,000 | 135 |
| 2001-11-08 | 270 | 270 | 260 | 270 | 14,000 | 135 |
| 2001-11-07 | 257 | 275 | 255 | 270 | 30,000 | 135 |
| 2001-11-06 | 255 | 260 | 255 | 259 | 4,000 | 129.50 |
| 2001-11-05 | 253 | 265 | 253 | 260 | 21,000 | 130 |
| 2001-11-01 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-10-31 | 255 | 255 | 255 | 255 | 1,000 | 127.50 |
| 2001-10-30 | 252 | 252 | 250 | 250 | 4,000 | 125 |
| 2001-10-29 | 250 | 255 | 245 | 250 | 99,000 | 125 |
| 2001-10-26 | 250 | 250 | 250 | 250 | 1,000 | 125 |
| 2001-10-25 | 250 | 250 | 250 | 250 | 5,000 | 125 |
| 2001-10-24 | 240 | 250 | 240 | 250 | 7,000 | 125 |
| 2001-10-23 | 230 | 248 | 230 | 240 | 18,000 | 120 |
| 2001-10-22 | 235 | 245 | 235 | 245 | 3,000 | 122.50 |
| 2001-10-19 | 236 | 245 | 236 | 245 | 5,000 | 122.50 |
| 2001-10-17 | 235 | 240 | 235 | 240 | 11,000 | 120 |
| 2001-10-15 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-10-11 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-10-09 | 245 | 245 | 240 | 245 | 3,000 | 122.50 |
| 2001-10-05 | 245 | 245 | 245 | 245 | 1,000 | 122.50 |
| 2001-10-04 | 245 | 245 | 245 | 245 | 2,000 | 122.50 |
| 2001-09-21 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-09-17 | 250 | 250 | 245 | 250 | 7,000 | 125 |
| 2001-09-14 | 250 | 260 | 250 | 260 | 7,000 | 130 |
| 2001-09-13 | 240 | 240 | 240 | 240 | 3,000 | 120 |
| 2001-09-12 | 235 | 235 | 235 | 235 | 3,000 | 117.50 |
| 2001-09-11 | 249 | 249 | 235 | 235 | 3,000 | 117.50 |
| 2001-09-10 | 240 | 250 | 240 | 250 | 5,000 | 125 |
| 2001-09-07 | 245 | 245 | 245 | 245 | 5,000 | 122.50 |
| 2001-09-06 | 230 | 240 | 230 | 240 | 5,000 | 120 |
| 2001-09-05 | 230 | 240 | 225 | 240 | 15,000 | 120 |
| 2001-09-04 | 230 | 230 | 230 | 230 | 3,000 | 115 |
| 2001-09-03 | 230 | 235 | 220 | 225 | 28,000 | 112.50 |
| 2001-08-31 | 235 | 241 | 235 | 240 | 3,000 | 120 |
| 2001-08-30 | 230 | 241 | 230 | 241 | 16,000 | 120.50 |
| 2001-08-29 | 242 | 245 | 230 | 235 | 58,000 | 117.50 |
| 2001-08-28 | 240 | 245 | 240 | 245 | 2,000 | 122.50 |
| 2001-08-27 | 240 | 242 | 240 | 240 | 9,000 | 120 |
| 2001-08-24 | 240 | 242 | 240 | 242 | 3,000 | 121 |
| 2001-08-23 | 240 | 244 | 240 | 240 | 6,000 | 120 |
| 2001-08-22 | 240 | 245 | 236 | 240 | 18,000 | 120 |
| 2001-08-21 | 255 | 260 | 245 | 245 | 17,000 | 122.50 |
| 2001-08-20 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-08-17 | 260 | 260 | 255 | 260 | 15,000 | 130 |
| 2001-08-16 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-08-15 | 255 | 260 | 255 | 260 | 5,000 | 130 |
| 2001-08-13 | 255 | 260 | 250 | 255 | 8,000 | 127.50 |
| 2001-08-10 | 260 | 265 | 260 | 260 | 6,000 | 130 |
| 2001-08-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-08-01 | 265 | 265 | 255 | 255 | 3,000 | 127.50 |
| 2001-07-31 | 255 | 265 | 255 | 265 | 7,000 | 132.50 |
| 2001-07-30 | 250 | 255 | 250 | 255 | 3,000 | 127.50 |
| 2001-07-27 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-07-26 | 245 | 250 | 245 | 250 | 6,000 | 125 |
| 2001-07-23 | 250 | 250 | 250 | 250 | 3,000 | 125 |
| 2001-07-19 | 245 | 249 | 245 | 245 | 4,000 | 122.50 |
| 2001-07-18 | 249 | 249 | 249 | 249 | 3,000 | 124.50 |
| 2001-07-17 | 250 | 250 | 245 | 245 | 4,000 | 122.50 |
| 2001-07-16 | 245 | 250 | 245 | 250 | 23,000 | 125 |
| 2001-07-13 | 245 | 245 | 245 | 245 | 4,000 | 122.50 |
| 2001-07-12 | 252 | 252 | 245 | 245 | 3,000 | 122.50 |
| 2001-07-11 | 245 | 252 | 245 | 252 | 3,000 | 126 |
| 2001-07-10 | 250 | 260 | 250 | 250 | 11,000 | 125 |
| 2001-07-09 | 255 | 255 | 255 | 255 | 2,000 | 127.50 |
| 2001-07-06 | 255 | 255 | 255 | 255 | 3,000 | 127.50 |
| 2001-07-05 | 260 | 264 | 255 | 255 | 23,000 | 127.50 |
| 2001-07-04 | 260 | 268 | 260 | 261 | 28,000 | 130.50 |
| 2001-07-03 | 255 | 265 | 255 | 265 | 6,000 | 132.50 |
| 2001-07-02 | 257 | 258 | 255 | 258 | 19,000 | 129 |
| 2001-06-29 | 240 | 260 | 238 | 255 | 47,000 | 127.50 |
| 2001-06-28 | 232 | 239 | 232 | 239 | 7,000 | 119.50 |
| 2001-06-27 | 237 | 240 | 232 | 232 | 33,000 | 116 |
| 2001-06-26 | 240 | 240 | 238 | 240 | 14,000 | 120 |
| 2001-06-25 | 238 | 240 | 238 | 238 | 6,000 | 119 |
| 2001-06-22 | 237 | 240 | 237 | 240 | 10,000 | 120 |
| 2001-06-21 | 235 | 240 | 235 | 240 | 24,000 | 120 |
| 2001-06-20 | 235 | 236 | 233 | 236 | 19,000 | 118 |
| 2001-06-19 | 240 | 245 | 240 | 240 | 16,000 | 120 |
| 2001-06-18 | 245 | 245 | 240 | 245 | 10,000 | 122.50 |
| 2001-06-15 | 245 | 250 | 243 | 245 | 11,000 | 122.50 |
| 2001-06-14 | 245 | 245 | 240 | 245 | 13,000 | 122.50 |
| 2001-06-13 | 235 | 245 | 235 | 245 | 10,000 | 122.50 |
| 2001-06-12 | 240 | 240 | 240 | 240 | 4,000 | 120 |
| 2001-06-11 | 240 | 240 | 235 | 240 | 21,000 | 120 |
| 2001-06-08 | 236 | 245 | 235 | 235 | 15,000 | 117.50 |
| 2001-06-07 | 240 | 249 | 236 | 236 | 24,000 | 118 |
| 2001-06-06 | 255 | 262 | 248 | 248 | 22,000 | 124 |
| 2001-06-05 | 250 | 254 | 250 | 250 | 14,000 | 125 |
| 2001-06-04 | 245 | 254 | 245 | 245 | 5,000 | 122.50 |
| 2001-06-01 | 230 | 235 | 230 | 230 | 14,000 | 115 |
| 2001-05-31 | 230 | 230 | 220 | 225 | 13,000 | 112.50 |
| 2001-05-30 | 230 | 230 | 220 | 225 | 35,000 | 112.50 |
| 2001-05-29 | 245 | 250 | 235 | 235 | 44,000 | 117.50 |
| 2001-05-28 | 256 | 262 | 225 | 245 | 48,000 | 122.50 |
| 2001-05-25 | 259 | 264 | 256 | 260 | 13,000 | 130 |
| 2001-05-24 | 260 | 260 | 257 | 257 | 5,000 | 128.50 |
| 2001-05-23 | 260 | 260 | 260 | 260 | 1,000 | 130 |
| 2001-05-22 | 260 | 260 | 258 | 260 | 3,000 | 130 |
| 2001-05-21 | 257 | 264 | 257 | 260 | 4,000 | 130 |
| 2001-05-18 | 257 | 262 | 257 | 262 | 4,000 | 131 |
| 2001-05-17 | 261 | 261 | 258 | 260 | 7,000 | 130 |
| 2001-05-16 | 272 | 272 | 261 | 261 | 28,000 | 130.50 |
| 2001-05-15 | 280 | 280 | 272 | 272 | 4,000 | 136 |
| 2001-05-14 | 271 | 275 | 271 | 275 | 7,000 | 137.50 |
| 2001-05-11 | 275 | 275 | 270 | 275 | 5,000 | 137.50 |
| 2001-05-10 | 255 | 275 | 255 | 270 | 9,000 | 135 |
| 2001-05-09 | 260 | 260 | 255 | 260 | 3,000 | 130 |
| 2001-05-08 | 260 | 260 | 251 | 255 | 3,000 | 127.50 |
| 2001-05-02 | 251 | 255 | 251 | 255 | 8,000 | 127.50 |
| 2001-05-01 | 254 | 255 | 250 | 250 | 3,000 | 125 |
| 2001-04-27 | 245 | 250 | 245 | 250 | 6,000 | 125 |
| 2001-04-26 | 240 | 250 | 240 | 248 | 60,000 | 124 |
| 2001-04-25 | 241 | 250 | 241 | 241 | 26,000 | 120.50 |
| 2001-04-24 | 246 | 253 | 246 | 253 | 3,000 | 126.50 |
| 2001-04-23 | 255 | 260 | 245 | 250 | 11,000 | 125 |
| 2001-04-20 | 260 | 260 | 260 | 260 | 2,000 | 130 |
| 2001-04-19 | 259 | 260 | 255 | 260 | 10,000 | 130 |
| 2001-04-17 | 252 | 252 | 250 | 250 | 4,000 | 125 |
| 2001-04-16 | 255 | 255 | 245 | 250 | 10,000 | 125 |
| 2001-04-13 | 243 | 250 | 243 | 250 | 7,000 | 125 |
| 2001-04-12 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2001-04-11 | 242 | 242 | 242 | 242 | 1,000 | 121 |
| 2001-04-09 | 240 | 240 | 240 | 240 | 1,000 | 120 |
| 2001-04-06 | 240 | 243 | 240 | 240 | 31,000 | 120 |
| 2001-04-05 | 218 | 238 | 215 | 235 | 44,000 | 117.50 |
| 2001-04-04 | 218 | 218 | 208 | 216 | 126,000 | 108 |
| 2001-04-03 | 225 | 225 | 215 | 218 | 42,000 | 109 |
| 2001-04-02 | 235 | 235 | 225 | 225 | 8,000 | 112.50 |
| 2001-03-30 | 225 | 230 | 225 | 230 | 15,000 | 115 |
| 2001-03-29 | 225 | 225 | 225 | 225 | 2,000 | 112.50 |
| 2001-03-28 | 220 | 220 | 220 | 220 | 1,000 | 110 |
| 2001-03-27 | 230 | 230 | 220 | 220 | 7,000 | 110 |
| 2001-03-26 | 225 | 235 | 225 | 230 | 6,000 | 115 |
| 2001-03-23 | 225 | 225 | 215 | 225 | 8,000 | 112.50 |
| 2001-03-22 | 220 | 229 | 220 | 222 | 8,000 | 111 |
| 2001-03-21 | 225 | 230 | 220 | 220 | 28,000 | 110 |
| 2001-03-19 | 230 | 235 | 230 | 230 | 33,000 | 115 |
| 2001-03-16 | 235 | 235 | 235 | 235 | 9,000 | 117.50 |
| 2001-03-15 | 230 | 235 | 225 | 235 | 51,000 | 117.50 |
| 2001-03-14 | 240 | 250 | 215 | 220 | 65,000 | 110 |
| 2001-03-13 | 265 | 265 | 230 | 240 | 33,000 | 120 |
| 2001-03-12 | 275 | 280 | 275 | 280 | 5,000 | 140 |
| 2001-03-09 | 280 | 285 | 280 | 280 | 7,000 | 140 |
| 2001-03-08 | 285 | 285 | 280 | 280 | 3,000 | 140 |
| 2001-03-07 | 285 | 285 | 270 | 275 | 5,000 | 137.50 |
| 2001-03-06 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-03-05 | 285 | 285 | 285 | 285 | 15,000 | 142.50 |
| 2001-03-02 | 275 | 280 | 275 | 280 | 6,000 | 140 |
| 2001-03-01 | 285 | 285 | 280 | 280 | 17,000 | 140 |
| 2001-02-28 | 270 | 290 | 270 | 285 | 15,000 | 142.50 |
| 2001-02-27 | 280 | 280 | 270 | 280 | 6,000 | 140 |
| 2001-02-26 | 275 | 280 | 270 | 280 | 8,000 | 140 |
| 2001-02-23 | 280 | 280 | 280 | 280 | 3,000 | 140 |
| 2001-02-22 | 285 | 285 | 282 | 285 | 3,000 | 142.50 |
| 2001-02-21 | 285 | 285 | 285 | 285 | 6,000 | 142.50 |
| 2001-02-20 | 285 | 290 | 285 | 285 | 14,000 | 142.50 |
| 2001-02-19 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2001-02-16 | 290 | 300 | 290 | 290 | 4,000 | 145 |
| 2001-02-13 | 290 | 300 | 290 | 290 | 4,000 | 145 |
| 2001-02-08 | 295 | 300 | 290 | 290 | 18,000 | 145 |
| 2001-02-06 | 300 | 302 | 300 | 302 | 2,000 | 151 |
| 2001-02-02 | 295 | 310 | 295 | 295 | 4,000 | 147.50 |
| 2001-01-31 | 310 | 310 | 295 | 295 | 2,000 | 147.50 |
| 2001-01-29 | 300 | 310 | 290 | 300 | 6,000 | 150 |
| 2001-01-26 | 290 | 300 | 290 | 300 | 2,000 | 150 |
| 2001-01-25 | 295 | 295 | 290 | 290 | 4,000 | 145 |
| 2001-01-22 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2001-01-19 | 286 | 286 | 286 | 286 | 2,000 | 143 |
| 2001-01-15 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2001-01-12 | 285 | 286 | 285 | 285 | 6,000 | 142.50 |
| 2001-01-11 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-01-05 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
| 2001-01-04 | 295 | 295 | 295 | 295 | 1,000 | 147.50 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
