5277 (株)スパンクリートコーポレーション の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-26 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-12-25 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2003-12-24 | 490 | 490 | 465 | 465 | 5,000 | 232.50 |
| 2003-12-22 | 480 | 490 | 480 | 490 | 4,000 | 245 |
| 2003-12-16 | 490 | 490 | 490 | 490 | 2,000 | 245 |
| 2003-12-12 | 500 | 507 | 500 | 507 | 2,000 | 253.50 |
| 2003-12-09 | 480 | 480 | 480 | 480 | 1,000 | 240 |
| 2003-12-01 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2003-11-27 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2003-11-19 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-11-10 | 509 | 509 | 509 | 509 | 2,000 | 254.50 |
| 2003-11-06 | 495 | 500 | 495 | 500 | 2,000 | 250 |
| 2003-11-04 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2003-10-30 | 503 | 503 | 500 | 500 | 8,000 | 250 |
| 2003-10-24 | 490 | 490 | 490 | 490 | 1,000 | 245 |
| 2003-10-23 | 505 | 505 | 505 | 505 | 2,000 | 252.50 |
| 2003-10-16 | 495 | 545 | 495 | 545 | 7,000 | 272.50 |
| 2003-10-10 | 480 | 480 | 460 | 460 | 2,000 | 230 |
| 2003-10-03 | 450 | 460 | 450 | 460 | 4,000 | 230 |
| 2003-09-30 | 460 | 480 | 460 | 480 | 3,000 | 240 |
| 2003-09-22 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-09-19 | 474 | 480 | 472 | 479 | 7,000 | 239.50 |
| 2003-09-18 | 470 | 470 | 470 | 470 | 1,000 | 235 |
| 2003-09-12 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2003-09-11 | 454 | 454 | 454 | 454 | 1,000 | 227 |
| 2003-09-10 | 476 | 476 | 454 | 454 | 3,000 | 227 |
| 2003-09-09 | 454 | 475 | 454 | 475 | 6,000 | 237.50 |
| 2003-08-29 | 451 | 452 | 451 | 452 | 4,000 | 226 |
| 2003-08-28 | 451 | 452 | 451 | 452 | 2,000 | 226 |
| 2003-08-25 | 455 | 455 | 455 | 455 | 2,000 | 227.50 |
| 2003-08-21 | 451 | 460 | 451 | 455 | 7,000 | 227.50 |
| 2003-08-20 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-08-19 | 450 | 455 | 450 | 455 | 3,000 | 227.50 |
| 2003-08-12 | 445 | 455 | 445 | 455 | 5,000 | 227.50 |
| 2003-08-07 | 450 | 450 | 450 | 450 | 4,000 | 225 |
| 2003-08-01 | 460 | 460 | 455 | 455 | 3,000 | 227.50 |
| 2003-07-23 | 445 | 450 | 445 | 450 | 12,000 | 225 |
| 2003-07-22 | 445 | 450 | 445 | 450 | 2,000 | 225 |
| 2003-07-16 | 445 | 450 | 445 | 450 | 4,000 | 225 |
| 2003-07-14 | 450 | 450 | 445 | 450 | 12,000 | 225 |
| 2003-07-11 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-07-10 | 450 | 450 | 450 | 450 | 2,000 | 225 |
| 2003-07-09 | 455 | 455 | 450 | 450 | 2,000 | 225 |
| 2003-07-03 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-07-02 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-07-01 | 440 | 445 | 440 | 445 | 2,000 | 222.50 |
| 2003-06-30 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-06-25 | 440 | 440 | 440 | 440 | 1,000 | 220 |
| 2003-06-24 | 440 | 445 | 440 | 440 | 6,000 | 220 |
| 2003-06-09 | 435 | 440 | 435 | 440 | 3,000 | 220 |
| 2003-06-05 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-06-04 | 439 | 440 | 439 | 440 | 7,000 | 220 |
| 2003-06-03 | 440 | 445 | 440 | 440 | 6,000 | 220 |
| 2003-05-28 | 450 | 450 | 450 | 450 | 1,000 | 225 |
| 2003-05-23 | 450 | 450 | 450 | 450 | 3,000 | 225 |
| 2003-05-21 | 445 | 445 | 445 | 445 | 1,000 | 222.50 |
| 2003-05-20 | 445 | 445 | 445 | 445 | 8,000 | 222.50 |
| 2003-05-16 | 440 | 440 | 440 | 440 | 2,000 | 220 |
| 2003-04-28 | 430 | 430 | 410 | 425 | 8,000 | 212.50 |
| 2003-04-24 | 430 | 430 | 425 | 430 | 2,000 | 215 |
| 2003-04-14 | 430 | 430 | 430 | 430 | 3,000 | 215 |
| 2003-04-11 | 425 | 430 | 425 | 430 | 3,000 | 215 |
| 2003-04-10 | 425 | 430 | 425 | 430 | 2,000 | 215 |
| 2003-03-28 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-03-25 | 405 | 430 | 400 | 430 | 6,000 | 215 |
| 2003-03-20 | 425 | 425 | 425 | 425 | 2,000 | 212.50 |
| 2003-03-06 | 430 | 430 | 420 | 420 | 3,000 | 210 |
| 2003-03-04 | 400 | 430 | 400 | 430 | 2,000 | 215 |
| 2003-03-03 | 400 | 430 | 400 | 430 | 4,000 | 215 |
| 2003-02-27 | 430 | 430 | 420 | 420 | 2,000 | 210 |
| 2003-02-26 | 430 | 430 | 430 | 430 | 1,000 | 215 |
| 2003-02-25 | 400 | 430 | 400 | 420 | 5,000 | 210 |
| 2003-02-21 | 425 | 425 | 420 | 420 | 2,000 | 210 |
| 2003-02-20 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-19 | 410 | 430 | 410 | 430 | 3,000 | 215 |
| 2003-02-12 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2003-02-06 | 400 | 400 | 400 | 400 | 1,000 | 200 |
| 2003-02-05 | 405 | 405 | 400 | 400 | 3,000 | 200 |
| 2003-02-04 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-02-03 | 400 | 400 | 400 | 400 | 2,000 | 200 |
| 2003-01-31 | 405 | 405 | 400 | 400 | 5,000 | 200 |
| 2003-01-30 | 400 | 400 | 400 | 400 | 3,000 | 200 |
| 2003-01-28 | 390 | 390 | 390 | 390 | 1,000 | 195 |
| 2003-01-27 | 380 | 380 | 380 | 380 | 3,000 | 190 |
| 2003-01-16 | 355 | 380 | 355 | 380 | 5,000 | 190 |
| 2003-01-15 | 330 | 340 | 330 | 340 | 3,000 | 170 |
| 2003-01-14 | 340 | 340 | 340 | 340 | 1,000 | 170 |
| 2003-01-09 | 310 | 330 | 310 | 330 | 5,000 | 165 |
| 2003-01-08 | 330 | 330 | 330 | 330 | 5,000 | 165 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
