5277 (株)スパンクリートコーポレーション の時系列データ [2004年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2004-12-29 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2004-12-27 | 528 | 530 | 520 | 520 | 3,000 | 260 |
| 2004-12-24 | 540 | 540 | 540 | 540 | 2,000 | 270 |
| 2004-12-22 | 547 | 547 | 547 | 547 | 3,000 | 273.50 |
| 2004-12-20 | 550 | 550 | 546 | 546 | 3,000 | 273 |
| 2004-12-17 | 549 | 549 | 547 | 549 | 4,000 | 274.50 |
| 2004-12-14 | 550 | 553 | 550 | 553 | 11,000 | 276.50 |
| 2004-12-13 | 550 | 550 | 545 | 546 | 6,000 | 273 |
| 2004-12-08 | 546 | 546 | 545 | 545 | 4,000 | 272.50 |
| 2004-12-06 | 546 | 546 | 546 | 546 | 1,000 | 273 |
| 2004-12-03 | 546 | 546 | 546 | 546 | 4,000 | 273 |
| 2004-12-02 | 547 | 547 | 547 | 547 | 3,000 | 273.50 |
| 2004-12-01 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2004-11-30 | 550 | 550 | 550 | 550 | 2,000 | 275 |
| 2004-11-29 | 560 | 560 | 560 | 560 | 1,000 | 280 |
| 2004-11-26 | 545 | 555 | 545 | 555 | 4,000 | 277.50 |
| 2004-11-25 | 550 | 550 | 550 | 550 | 1,000 | 275 |
| 2004-11-24 | 572 | 572 | 570 | 570 | 2,000 | 285 |
| 2004-11-19 | 580 | 580 | 580 | 580 | 1,000 | 290 |
| 2004-11-18 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2004-11-17 | 570 | 590 | 570 | 585 | 5,000 | 292.50 |
| 2004-11-16 | 576 | 576 | 549 | 570 | 13,000 | 285 |
| 2004-11-15 | 655 | 655 | 598 | 598 | 14,000 | 299 |
| 2004-11-12 | 678 | 680 | 655 | 655 | 20,000 | 327.50 |
| 2004-11-11 | 610 | 690 | 610 | 670 | 71,000 | 335 |
| 2004-11-10 | 614 | 615 | 609 | 609 | 20,000 | 304.50 |
| 2004-11-09 | 621 | 622 | 610 | 615 | 18,000 | 307.50 |
| 2004-11-08 | 560 | 624 | 560 | 624 | 15,000 | 312 |
| 2004-10-28 | 535 | 546 | 535 | 546 | 6,000 | 273 |
| 2004-10-27 | 532 | 532 | 530 | 530 | 4,000 | 265 |
| 2004-10-26 | 530 | 530 | 530 | 530 | 2,000 | 265 |
| 2004-10-22 | 520 | 530 | 520 | 530 | 4,000 | 265 |
| 2004-10-21 | 535 | 535 | 520 | 520 | 4,000 | 260 |
| 2004-10-20 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2004-10-18 | 506 | 510 | 506 | 510 | 4,000 | 255 |
| 2004-10-15 | 520 | 520 | 520 | 520 | 5,000 | 260 |
| 2004-10-14 | 530 | 531 | 520 | 531 | 7,000 | 265.50 |
| 2004-10-13 | 545 | 545 | 540 | 540 | 9,000 | 270 |
| 2004-10-12 | 550 | 556 | 550 | 556 | 6,000 | 278 |
| 2004-10-07 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2004-10-05 | 565 | 565 | 565 | 565 | 1,000 | 282.50 |
| 2004-10-01 | 545 | 553 | 545 | 553 | 44,000 | 276.50 |
| 2004-09-30 | 545 | 545 | 544 | 545 | 4,000 | 272.50 |
| 2004-09-29 | 543 | 545 | 543 | 545 | 21,000 | 272.50 |
| 2004-09-28 | 544 | 545 | 540 | 541 | 52,000 | 270.50 |
| 2004-09-27 | 545 | 545 | 544 | 545 | 7,000 | 272.50 |
| 2004-09-24 | 545 | 545 | 545 | 545 | 4,000 | 272.50 |
| 2004-09-22 | 544 | 545 | 544 | 545 | 18,000 | 272.50 |
| 2004-09-21 | 530 | 550 | 525 | 530 | 9,000 | 265 |
| 2004-09-17 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2004-09-16 | 529 | 529 | 528 | 528 | 2,000 | 264 |
| 2004-09-14 | 520 | 528 | 520 | 528 | 3,000 | 264 |
| 2004-09-13 | 520 | 528 | 520 | 528 | 11,000 | 264 |
| 2004-09-10 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2004-09-09 | 515 | 515 | 515 | 515 | 1,000 | 257.50 |
| 2004-09-08 | 520 | 520 | 510 | 510 | 4,000 | 255 |
| 2004-09-07 | 525 | 525 | 525 | 525 | 1,000 | 262.50 |
| 2004-09-06 | 529 | 529 | 528 | 528 | 2,000 | 264 |
| 2004-09-03 | 528 | 529 | 528 | 528 | 4,000 | 264 |
| 2004-09-02 | 507 | 530 | 507 | 529 | 16,000 | 264.50 |
| 2004-08-27 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2004-08-26 | 507 | 507 | 507 | 507 | 1,000 | 253.50 |
| 2004-08-25 | 505 | 506 | 504 | 505 | 10,000 | 252.50 |
| 2004-08-23 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2004-08-19 | 510 | 510 | 509 | 510 | 10,000 | 255 |
| 2004-08-18 | 498 | 500 | 498 | 500 | 3,000 | 250 |
| 2004-08-16 | 502 | 502 | 500 | 500 | 2,000 | 250 |
| 2004-08-12 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2004-08-11 | 505 | 510 | 505 | 509 | 14,000 | 254.50 |
| 2004-08-10 | 505 | 505 | 500 | 500 | 6,000 | 250 |
| 2004-08-06 | 505 | 506 | 505 | 505 | 6,000 | 252.50 |
| 2004-08-05 | 501 | 501 | 500 | 500 | 2,000 | 250 |
| 2004-08-04 | 500 | 501 | 500 | 501 | 2,000 | 250.50 |
| 2004-08-02 | 499 | 499 | 499 | 499 | 3,000 | 249.50 |
| 2004-07-30 | 501 | 501 | 499 | 499 | 4,000 | 249.50 |
| 2004-07-29 | 500 | 501 | 500 | 500 | 6,000 | 250 |
| 2004-07-27 | 500 | 500 | 494 | 495 | 6,000 | 247.50 |
| 2004-07-26 | 500 | 500 | 496 | 500 | 15,000 | 250 |
| 2004-07-23 | 500 | 505 | 500 | 505 | 5,000 | 252.50 |
| 2004-07-22 | 505 | 505 | 505 | 505 | 5,000 | 252.50 |
| 2004-07-21 | 505 | 505 | 505 | 505 | 1,000 | 252.50 |
| 2004-07-20 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2004-07-15 | 504 | 504 | 504 | 504 | 1,000 | 252 |
| 2004-07-14 | 495 | 500 | 495 | 500 | 4,000 | 250 |
| 2004-07-13 | 500 | 505 | 495 | 504 | 24,000 | 252 |
| 2004-07-12 | 505 | 505 | 500 | 500 | 13,000 | 250 |
| 2004-07-08 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2004-07-07 | 490 | 491 | 490 | 491 | 2,000 | 245.50 |
| 2004-07-05 | 500 | 500 | 500 | 500 | 4,000 | 250 |
| 2004-07-02 | 505 | 505 | 499 | 500 | 8,000 | 250 |
| 2004-07-01 | 501 | 502 | 500 | 500 | 9,000 | 250 |
| 2004-06-29 | 504 | 504 | 500 | 500 | 2,000 | 250 |
| 2004-06-28 | 500 | 505 | 485 | 500 | 15,000 | 250 |
| 2004-06-25 | 500 | 505 | 500 | 505 | 2,000 | 252.50 |
| 2004-06-23 | 505 | 505 | 500 | 500 | 3,000 | 250 |
| 2004-06-21 | 481 | 500 | 481 | 500 | 14,000 | 250 |
| 2004-06-18 | 485 | 485 | 485 | 485 | 2,000 | 242.50 |
| 2004-06-17 | 484 | 485 | 484 | 485 | 2,000 | 242.50 |
| 2004-06-15 | 500 | 500 | 490 | 490 | 5,000 | 245 |
| 2004-06-14 | 510 | 510 | 500 | 500 | 12,000 | 250 |
| 2004-06-11 | 500 | 500 | 500 | 500 | 2,000 | 250 |
| 2004-06-10 | 490 | 492 | 480 | 490 | 7,000 | 245 |
| 2004-06-08 | 502 | 502 | 490 | 491 | 8,000 | 245.50 |
| 2004-06-07 | 500 | 501 | 500 | 501 | 4,000 | 250.50 |
| 2004-06-04 | 503 | 505 | 503 | 505 | 4,000 | 252.50 |
| 2004-05-31 | 500 | 519 | 500 | 519 | 4,000 | 259.50 |
| 2004-05-28 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2004-05-25 | 490 | 515 | 490 | 499 | 4,000 | 249.50 |
| 2004-05-21 | 450 | 470 | 450 | 470 | 6,000 | 235 |
| 2004-05-20 | 470 | 500 | 450 | 460 | 28,000 | 230 |
| 2004-05-19 | 510 | 520 | 510 | 520 | 3,000 | 260 |
| 2004-05-18 | 470 | 470 | 470 | 470 | 4,000 | 235 |
| 2004-05-17 | 550 | 551 | 460 | 470 | 12,000 | 235 |
| 2004-05-13 | 550 | 561 | 550 | 561 | 5,000 | 280.50 |
| 2004-05-12 | 550 | 561 | 550 | 560 | 3,000 | 280 |
| 2004-05-11 | 580 | 580 | 550 | 550 | 19,000 | 275 |
| 2004-05-10 | 640 | 640 | 625 | 625 | 14,000 | 312.50 |
| 2004-05-07 | 650 | 650 | 640 | 640 | 6,000 | 320 |
| 2004-05-06 | 650 | 660 | 650 | 660 | 9,000 | 330 |
| 2004-04-28 | 670 | 670 | 645 | 650 | 4,000 | 325 |
| 2004-04-27 | 689 | 689 | 689 | 689 | 1,000 | 344.50 |
| 2004-04-26 | 690 | 690 | 689 | 689 | 4,000 | 344.50 |
| 2004-04-23 | 690 | 690 | 690 | 690 | 2,000 | 345 |
| 2004-04-22 | 686 | 686 | 680 | 680 | 3,000 | 340 |
| 2004-04-21 | 680 | 686 | 677 | 686 | 5,000 | 343 |
| 2004-04-20 | 700 | 700 | 686 | 686 | 16,000 | 343 |
| 2004-04-19 | 670 | 710 | 670 | 705 | 48,000 | 352.50 |
| 2004-04-16 | 645 | 675 | 635 | 670 | 30,000 | 335 |
| 2004-04-15 | 610 | 665 | 610 | 630 | 30,000 | 315 |
| 2004-04-14 | 610 | 616 | 608 | 610 | 15,000 | 305 |
| 2004-04-13 | 595 | 610 | 595 | 605 | 13,000 | 302.50 |
| 2004-04-12 | 600 | 600 | 600 | 600 | 4,000 | 300 |
| 2004-04-09 | 600 | 605 | 600 | 600 | 6,000 | 300 |
| 2004-04-08 | 595 | 610 | 595 | 600 | 13,000 | 300 |
| 2004-04-07 | 590 | 590 | 590 | 590 | 6,000 | 295 |
| 2004-04-06 | 580 | 585 | 580 | 585 | 4,000 | 292.50 |
| 2004-04-05 | 585 | 585 | 580 | 580 | 2,000 | 290 |
| 2004-04-02 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2004-03-31 | 585 | 585 | 580 | 580 | 2,000 | 290 |
| 2004-03-29 | 580 | 625 | 570 | 580 | 7,000 | 290 |
| 2004-03-26 | 560 | 570 | 560 | 570 | 2,000 | 285 |
| 2004-03-25 | 582 | 582 | 570 | 570 | 2,000 | 285 |
| 2004-03-23 | 580 | 580 | 580 | 580 | 2,000 | 290 |
| 2004-03-19 | 610 | 610 | 590 | 590 | 2,000 | 295 |
| 2004-03-18 | 575 | 600 | 575 | 595 | 6,000 | 297.50 |
| 2004-03-16 | 551 | 551 | 540 | 550 | 8,000 | 275 |
| 2004-03-15 | 550 | 550 | 540 | 545 | 6,000 | 272.50 |
| 2004-03-11 | 530 | 550 | 530 | 545 | 9,000 | 272.50 |
| 2004-03-10 | 540 | 550 | 535 | 540 | 6,000 | 270 |
| 2004-03-08 | 540 | 550 | 530 | 540 | 10,000 | 270 |
| 2004-03-05 | 530 | 530 | 520 | 530 | 6,000 | 265 |
| 2004-03-02 | 520 | 520 | 518 | 518 | 2,000 | 259 |
| 2004-02-27 | 520 | 520 | 520 | 520 | 1,000 | 260 |
| 2004-02-26 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2004-02-25 | 520 | 520 | 520 | 520 | 2,000 | 260 |
| 2004-02-24 | 515 | 515 | 490 | 500 | 12,000 | 250 |
| 2004-02-20 | 528 | 529 | 528 | 529 | 8,000 | 264.50 |
| 2004-02-19 | 529 | 529 | 529 | 529 | 1,000 | 264.50 |
| 2004-02-17 | 525 | 529 | 525 | 529 | 3,000 | 264.50 |
| 2004-02-03 | 510 | 515 | 505 | 515 | 10,000 | 257.50 |
| 2004-01-26 | 500 | 510 | 500 | 510 | 4,000 | 255 |
| 2004-01-23 | 520 | 521 | 520 | 521 | 2,000 | 260.50 |
| 2004-01-22 | 527 | 527 | 525 | 525 | 2,000 | 262.50 |
| 2004-01-19 | 530 | 530 | 520 | 520 | 2,000 | 260 |
| 2004-01-16 | 520 | 520 | 500 | 520 | 3,000 | 260 |
| 2004-01-14 | 510 | 510 | 500 | 500 | 4,000 | 250 |
| 2004-01-13 | 500 | 500 | 500 | 500 | 1,000 | 250 |
| 2004-01-09 | 500 | 500 | 500 | 500 | 1,000 | 250 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
