5277 (株)スパンクリートコーポレーション の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-26 | 300 | 300 | 300 | 300 | 1,000 | 150 |
| 2002-12-25 | 315 | 315 | 315 | 315 | 2,000 | 157.50 |
| 2002-12-19 | 330 | 350 | 330 | 350 | 6,000 | 175 |
| 2002-12-18 | 335 | 335 | 320 | 330 | 9,000 | 165 |
| 2002-12-17 | 335 | 350 | 330 | 340 | 7,000 | 170 |
| 2002-12-16 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-12-12 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2002-12-11 | 350 | 350 | 345 | 345 | 8,000 | 172.50 |
| 2002-12-10 | 350 | 350 | 340 | 350 | 4,000 | 175 |
| 2002-12-09 | 350 | 350 | 350 | 350 | 3,000 | 175 |
| 2002-12-03 | 350 | 350 | 350 | 350 | 2,000 | 175 |
| 2002-11-28 | 380 | 380 | 380 | 380 | 1,000 | 190 |
| 2002-11-26 | 365 | 365 | 365 | 365 | 4,000 | 182.50 |
| 2002-11-21 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-11-20 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-11-15 | 350 | 370 | 350 | 370 | 2,000 | 185 |
| 2002-11-12 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-11-11 | 350 | 355 | 350 | 350 | 2,000 | 175 |
| 2002-11-07 | 370 | 380 | 370 | 380 | 2,000 | 190 |
| 2002-11-05 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-10-31 | 400 | 405 | 380 | 400 | 11,000 | 200 |
| 2002-10-30 | 350 | 390 | 350 | 390 | 2,000 | 195 |
| 2002-10-28 | 365 | 365 | 365 | 365 | 1,000 | 182.50 |
| 2002-10-25 | 350 | 370 | 350 | 370 | 5,000 | 185 |
| 2002-10-23 | 360 | 365 | 360 | 365 | 3,000 | 182.50 |
| 2002-10-22 | 330 | 330 | 330 | 330 | 1,000 | 165 |
| 2002-10-17 | 350 | 350 | 350 | 350 | 1,000 | 175 |
| 2002-10-16 | 360 | 360 | 340 | 340 | 4,000 | 170 |
| 2002-10-15 | 360 | 360 | 360 | 360 | 1,000 | 180 |
| 2002-10-09 | 360 | 360 | 280 | 320 | 17,000 | 160 |
| 2002-10-07 | 380 | 380 | 370 | 380 | 3,000 | 190 |
| 2002-10-04 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-10-03 | 380 | 385 | 380 | 385 | 10,000 | 192.50 |
| 2002-10-01 | 390 | 390 | 380 | 390 | 5,000 | 195 |
| 2002-09-24 | 380 | 390 | 380 | 390 | 2,000 | 195 |
| 2002-09-20 | 395 | 395 | 380 | 395 | 2,000 | 197.50 |
| 2002-09-19 | 380 | 405 | 380 | 390 | 4,000 | 195 |
| 2002-09-17 | 390 | 390 | 390 | 390 | 2,000 | 195 |
| 2002-09-13 | 390 | 390 | 390 | 390 | 3,000 | 195 |
| 2002-09-12 | 385 | 400 | 385 | 400 | 4,000 | 200 |
| 2002-09-10 | 395 | 395 | 395 | 395 | 2,000 | 197.50 |
| 2002-09-09 | 390 | 395 | 390 | 395 | 4,000 | 197.50 |
| 2002-09-05 | 390 | 395 | 390 | 395 | 4,000 | 197.50 |
| 2002-09-02 | 405 | 405 | 405 | 405 | 4,000 | 202.50 |
| 2002-08-30 | 405 | 415 | 405 | 415 | 12,000 | 207.50 |
| 2002-08-29 | 415 | 415 | 415 | 415 | 8,000 | 207.50 |
| 2002-08-28 | 415 | 415 | 415 | 415 | 1,000 | 207.50 |
| 2002-08-27 | 410 | 415 | 410 | 415 | 12,000 | 207.50 |
| 2002-08-23 | 400 | 405 | 380 | 405 | 20,000 | 202.50 |
| 2002-08-21 | 390 | 400 | 385 | 400 | 8,000 | 200 |
| 2002-08-20 | 395 | 405 | 390 | 400 | 21,000 | 200 |
| 2002-08-09 | 370 | 385 | 370 | 385 | 7,000 | 192.50 |
| 2002-08-07 | 370 | 370 | 360 | 370 | 2,000 | 185 |
| 2002-08-06 | 360 | 370 | 340 | 360 | 11,000 | 180 |
| 2002-07-31 | 375 | 380 | 365 | 380 | 4,000 | 190 |
| 2002-07-30 | 375 | 380 | 375 | 380 | 5,000 | 190 |
| 2002-07-29 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2002-07-26 | 380 | 385 | 380 | 385 | 10,000 | 192.50 |
| 2002-07-25 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2002-07-24 | 385 | 385 | 385 | 385 | 3,000 | 192.50 |
| 2002-07-23 | 380 | 380 | 380 | 380 | 4,000 | 190 |
| 2002-07-22 | 370 | 380 | 370 | 380 | 12,000 | 190 |
| 2002-07-19 | 380 | 380 | 380 | 380 | 5,000 | 190 |
| 2002-07-18 | 370 | 370 | 370 | 370 | 1,000 | 185 |
| 2002-07-17 | 375 | 375 | 360 | 370 | 14,000 | 185 |
| 2002-07-16 | 380 | 390 | 380 | 390 | 4,000 | 195 |
| 2002-07-15 | 400 | 400 | 385 | 390 | 6,000 | 195 |
| 2002-07-12 | 390 | 400 | 390 | 400 | 4,000 | 200 |
| 2002-07-10 | 395 | 400 | 365 | 380 | 15,000 | 190 |
| 2002-07-09 | 360 | 400 | 360 | 400 | 7,000 | 200 |
| 2002-07-08 | 360 | 360 | 360 | 360 | 5,000 | 180 |
| 2002-07-05 | 355 | 370 | 355 | 370 | 3,000 | 185 |
| 2002-07-04 | 365 | 370 | 350 | 350 | 13,000 | 175 |
| 2002-07-03 | 360 | 360 | 350 | 350 | 4,000 | 175 |
| 2002-07-02 | 350 | 400 | 340 | 370 | 14,000 | 185 |
| 2002-06-28 | 340 | 340 | 330 | 340 | 2,000 | 170 |
| 2002-06-27 | 330 | 340 | 330 | 330 | 6,000 | 165 |
| 2002-06-20 | 330 | 340 | 330 | 340 | 3,000 | 170 |
| 2002-06-18 | 330 | 350 | 330 | 350 | 3,000 | 175 |
| 2002-06-13 | 340 | 340 | 335 | 335 | 2,000 | 167.50 |
| 2002-06-11 | 340 | 345 | 340 | 345 | 6,000 | 172.50 |
| 2002-06-10 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2002-06-07 | 340 | 340 | 340 | 340 | 4,000 | 170 |
| 2002-06-06 | 340 | 350 | 340 | 340 | 13,000 | 170 |
| 2002-06-05 | 340 | 340 | 335 | 335 | 3,000 | 167.50 |
| 2002-06-04 | 330 | 340 | 330 | 330 | 4,000 | 165 |
| 2002-05-31 | 310 | 330 | 310 | 330 | 18,000 | 165 |
| 2002-05-30 | 320 | 320 | 310 | 320 | 2,000 | 160 |
| 2002-05-29 | 310 | 320 | 310 | 320 | 2,000 | 160 |
| 2002-05-28 | 290 | 330 | 290 | 320 | 17,000 | 160 |
| 2002-05-27 | 295 | 295 | 285 | 295 | 4,000 | 147.50 |
| 2002-05-24 | 285 | 285 | 285 | 285 | 1,000 | 142.50 |
| 2002-05-23 | 275 | 285 | 275 | 285 | 3,000 | 142.50 |
| 2002-05-21 | 280 | 280 | 275 | 280 | 16,000 | 140 |
| 2002-05-16 | 270 | 275 | 270 | 275 | 3,000 | 137.50 |
| 2002-05-15 | 275 | 275 | 275 | 275 | 16,000 | 137.50 |
| 2002-05-14 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-05-13 | 280 | 280 | 280 | 280 | 2,000 | 140 |
| 2002-05-10 | 274 | 276 | 274 | 275 | 37,000 | 137.50 |
| 2002-05-09 | 274 | 275 | 273 | 275 | 10,000 | 137.50 |
| 2002-05-08 | 270 | 270 | 270 | 270 | 49,000 | 135 |
| 2002-04-30 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2002-04-25 | 266 | 266 | 266 | 266 | 1,000 | 133 |
| 2002-04-23 | 266 | 266 | 266 | 266 | 2,000 | 133 |
| 2002-04-22 | 270 | 270 | 270 | 270 | 3,000 | 135 |
| 2002-04-19 | 267 | 270 | 267 | 270 | 6,000 | 135 |
| 2002-04-11 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-04-10 | 275 | 275 | 275 | 275 | 2,000 | 137.50 |
| 2002-04-09 | 275 | 275 | 275 | 275 | 1,000 | 137.50 |
| 2002-04-05 | 290 | 290 | 290 | 290 | 2,000 | 145 |
| 2002-03-29 | 305 | 305 | 290 | 300 | 9,000 | 150 |
| 2002-03-27 | 335 | 335 | 310 | 310 | 3,000 | 155 |
| 2002-03-26 | 320 | 335 | 320 | 335 | 6,000 | 167.50 |
| 2002-03-25 | 305 | 315 | 305 | 315 | 3,000 | 157.50 |
| 2002-03-20 | 300 | 300 | 295 | 300 | 5,000 | 150 |
| 2002-03-19 | 290 | 290 | 290 | 290 | 1,000 | 145 |
| 2002-03-15 | 270 | 273 | 270 | 273 | 2,000 | 136.50 |
| 2002-03-12 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-03-11 | 270 | 270 | 270 | 270 | 4,000 | 135 |
| 2002-03-07 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-03-06 | 270 | 270 | 270 | 270 | 2,000 | 135 |
| 2002-03-05 | 266 | 270 | 266 | 266 | 2,000 | 133 |
| 2002-03-04 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-02-28 | 268 | 270 | 268 | 270 | 7,000 | 135 |
| 2002-02-27 | 268 | 268 | 268 | 268 | 1,000 | 134 |
| 2002-02-26 | 268 | 268 | 268 | 268 | 2,000 | 134 |
| 2002-02-21 | 280 | 280 | 267 | 270 | 8,000 | 135 |
| 2002-02-20 | 270 | 270 | 265 | 270 | 50,000 | 135 |
| 2002-02-18 | 255 | 262 | 255 | 262 | 3,000 | 131 |
| 2002-02-13 | 250 | 260 | 250 | 260 | 28,000 | 130 |
| 2002-02-12 | 265 | 265 | 250 | 250 | 3,000 | 125 |
| 2002-02-08 | 265 | 270 | 260 | 265 | 8,000 | 132.50 |
| 2002-02-07 | 275 | 275 | 270 | 270 | 5,000 | 135 |
| 2002-01-29 | 260 | 270 | 260 | 270 | 5,000 | 135 |
| 2002-01-24 | 265 | 265 | 265 | 265 | 1,000 | 132.50 |
| 2002-01-23 | 277 | 277 | 270 | 270 | 4,000 | 135 |
| 2002-01-22 | 250 | 280 | 250 | 270 | 18,000 | 135 |
| 2002-01-18 | 272 | 272 | 260 | 270 | 5,000 | 135 |
| 2002-01-17 | 265 | 265 | 265 | 265 | 2,000 | 132.50 |
| 2002-01-16 | 260 | 270 | 260 | 270 | 6,000 | 135 |
| 2002-01-15 | 270 | 270 | 270 | 270 | 1,000 | 135 |
| 2002-01-11 | 265 | 270 | 264 | 270 | 12,000 | 135 |
| 2002-01-08 | 265 | 270 | 265 | 270 | 9,000 | 135 |
| 2002-01-07 | 260 | 260 | 260 | 260 | 1,000 | 130 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
