5277 (株)スパンクリートコーポレーション の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 1,070 | 1,075 | 1,069 | 1,069 | 4,300 | 534.50 |
| 2005-12-29 | 1,082 | 1,100 | 1,070 | 1,080 | 6,800 | 540 |
| 2005-12-28 | 1,080 | 1,083 | 1,060 | 1,080 | 10,200 | 540 |
| 2005-12-27 | 1,100 | 1,100 | 1,082 | 1,090 | 2,700 | 545 |
| 2005-12-26 | 1,110 | 1,111 | 1,085 | 1,090 | 7,500 | 545 |
| 2005-12-22 | 1,115 | 1,116 | 1,099 | 1,100 | 8,700 | 550 |
| 2005-12-21 | 1,051 | 1,100 | 1,050 | 1,100 | 22,400 | 550 |
| 2005-12-20 | 1,090 | 1,091 | 1,050 | 1,080 | 12,300 | 540 |
| 2005-12-19 | 1,115 | 1,116 | 1,070 | 1,090 | 13,100 | 545 |
| 2005-12-16 | 1,125 | 1,140 | 1,097 | 1,100 | 18,800 | 550 |
| 2005-12-15 | 1,160 | 1,165 | 1,111 | 1,120 | 18,400 | 560 |
| 2005-12-14 | 1,151 | 1,170 | 1,140 | 1,170 | 6,300 | 585 |
| 2005-12-13 | 1,174 | 1,175 | 1,149 | 1,174 | 8,000 | 587 |
| 2005-12-12 | 1,180 | 1,190 | 1,170 | 1,180 | 4,500 | 590 |
| 2005-12-09 | 1,150 | 1,185 | 1,129 | 1,184 | 10,100 | 592 |
| 2005-12-08 | 1,184 | 1,200 | 1,166 | 1,170 | 5,600 | 585 |
| 2005-12-07 | 1,131 | 1,185 | 1,121 | 1,175 | 7,500 | 587.50 |
| 2005-12-06 | 1,130 | 1,153 | 1,110 | 1,150 | 12,100 | 575 |
| 2005-12-05 | 1,150 | 1,151 | 1,130 | 1,150 | 10,300 | 575 |
| 2005-12-02 | 1,215 | 1,215 | 1,111 | 1,160 | 13,800 | 580 |
| 2005-12-01 | 1,218 | 1,220 | 1,181 | 1,220 | 19,800 | 610 |
| 2005-11-30 | 1,229 | 1,230 | 1,200 | 1,228 | 11,900 | 614 |
| 2005-11-29 | 1,220 | 1,314 | 1,191 | 1,230 | 58,400 | 615 |
| 2005-11-28 | 1,200 | 1,250 | 1,150 | 1,220 | 43,800 | 610 |
| 2005-11-25 | 1,150 | 1,300 | 1,110 | 1,200 | 56,600 | 600 |
| 2005-11-24 | 1,148 | 1,159 | 1,091 | 1,150 | 30,400 | 575 |
| 2005-11-22 | 1,069 | 1,129 | 1,069 | 1,125 | 33,100 | 562.50 |
| 2005-11-21 | 1,011 | 1,071 | 1,011 | 1,070 | 17,200 | 535 |
| 2005-11-18 | 1,000 | 1,020 | 996 | 1,020 | 10,100 | 510 |
| 2005-11-17 | 980 | 1,000 | 970 | 1,000 | 10,100 | 500 |
| 2005-11-16 | 990 | 990 | 970 | 985 | 10,000 | 492.50 |
| 2005-11-15 | 990 | 991 | 970 | 990 | 8,500 | 495 |
| 2005-11-14 | 970 | 984 | 970 | 981 | 8,800 | 490.50 |
| 2005-11-11 | 966 | 970 | 955 | 970 | 18,100 | 485 |
| 2005-11-10 | 968 | 968 | 964 | 966 | 3,000 | 483 |
| 2005-11-09 | 965 | 969 | 940 | 968 | 7,400 | 484 |
| 2005-11-08 | 967 | 968 | 960 | 967 | 8,300 | 483.50 |
| 2005-11-07 | 966 | 970 | 952 | 967 | 11,700 | 483.50 |
| 2005-11-04 | 949 | 968 | 911 | 967 | 52,800 | 483.50 |
| 2005-11-02 | 953 | 976 | 949 | 968 | 24,300 | 484 |
| 2005-11-01 | 939 | 955 | 939 | 950 | 19,700 | 475 |
| 2005-10-31 | 950 | 950 | 935 | 935 | 12,000 | 467.50 |
| 2005-10-28 | 964 | 965 | 940 | 944 | 12,000 | 472 |
| 2005-10-27 | 967 | 967 | 965 | 965 | 2,000 | 482.50 |
| 2005-10-26 | 965 | 980 | 944 | 965 | 20,000 | 482.50 |
| 2005-10-25 | 938 | 966 | 938 | 965 | 33,000 | 482.50 |
| 2005-10-24 | 912 | 940 | 911 | 939 | 15,000 | 469.50 |
| 2005-10-21 | 916 | 916 | 910 | 910 | 6,000 | 455 |
| 2005-10-20 | 915 | 929 | 903 | 916 | 12,000 | 458 |
| 2005-10-19 | 900 | 915 | 900 | 915 | 19,000 | 457.50 |
| 2005-10-18 | 890 | 900 | 890 | 898 | 18,000 | 449 |
| 2005-10-17 | 886 | 890 | 886 | 890 | 7,000 | 445 |
| 2005-10-14 | 874 | 875 | 874 | 875 | 2,000 | 437.50 |
| 2005-10-13 | 880 | 881 | 874 | 880 | 6,000 | 440 |
| 2005-10-12 | 875 | 881 | 875 | 881 | 10,000 | 440.50 |
| 2005-10-11 | 875 | 875 | 875 | 875 | 10,000 | 437.50 |
| 2005-10-07 | 875 | 875 | 875 | 875 | 6,000 | 437.50 |
| 2005-10-06 | 870 | 875 | 870 | 875 | 9,000 | 437.50 |
| 2005-10-05 | 879 | 880 | 879 | 880 | 2,000 | 440 |
| 2005-10-04 | 877 | 877 | 875 | 876 | 4,000 | 438 |
| 2005-10-03 | 874 | 899 | 859 | 892 | 17,000 | 446 |
| 2005-09-30 | 880 | 881 | 875 | 875 | 5,000 | 437.50 |
| 2005-09-29 | 884 | 884 | 883 | 884 | 8,000 | 442 |
| 2005-09-28 | 884 | 884 | 884 | 884 | 11,000 | 442 |
| 2005-09-27 | 883 | 886 | 883 | 886 | 5,000 | 443 |
| 2005-09-26 | 880 | 886 | 880 | 885 | 6,000 | 442.50 |
| 2005-09-21 | 900 | 900 | 881 | 882 | 13,000 | 441 |
| 2005-09-20 | 840 | 900 | 840 | 900 | 29,000 | 450 |
| 2005-09-16 | 830 | 840 | 830 | 840 | 21,000 | 420 |
| 2005-09-15 | 830 | 831 | 825 | 830 | 11,000 | 415 |
| 2005-09-14 | 825 | 825 | 825 | 825 | 3,000 | 412.50 |
| 2005-09-13 | 811 | 830 | 811 | 825 | 28,000 | 412.50 |
| 2005-09-12 | 805 | 810 | 805 | 810 | 4,000 | 405 |
| 2005-09-09 | 804 | 806 | 803 | 805 | 11,000 | 402.50 |
| 2005-09-08 | 805 | 805 | 802 | 803 | 4,000 | 401.50 |
| 2005-09-07 | 811 | 812 | 810 | 810 | 5,000 | 405 |
| 2005-09-06 | 801 | 810 | 791 | 810 | 25,000 | 405 |
| 2005-09-05 | 794 | 845 | 794 | 800 | 39,000 | 400 |
| 2005-09-02 | 795 | 800 | 782 | 794 | 9,000 | 397 |
| 2005-09-01 | 782 | 794 | 782 | 794 | 14,000 | 397 |
| 2005-08-31 | 795 | 795 | 795 | 795 | 1,000 | 397.50 |
| 2005-08-30 | 800 | 800 | 790 | 800 | 9,000 | 400 |
| 2005-08-29 | 790 | 801 | 790 | 800 | 5,000 | 400 |
| 2005-08-26 | 780 | 791 | 780 | 791 | 11,000 | 395.50 |
| 2005-08-25 | 790 | 790 | 789 | 790 | 3,000 | 395 |
| 2005-08-24 | 790 | 791 | 788 | 790 | 19,000 | 395 |
| 2005-08-23 | 791 | 791 | 790 | 790 | 5,000 | 395 |
| 2005-08-22 | 791 | 791 | 790 | 790 | 30,000 | 395 |
| 2005-08-19 | 791 | 795 | 790 | 790 | 6,000 | 395 |
| 2005-08-18 | 767 | 781 | 766 | 780 | 10,000 | 390 |
| 2005-08-17 | 782 | 782 | 780 | 780 | 4,000 | 390 |
| 2005-08-16 | 792 | 792 | 790 | 790 | 4,000 | 395 |
| 2005-08-12 | 800 | 801 | 770 | 790 | 12,000 | 395 |
| 2005-08-11 | 770 | 800 | 770 | 790 | 11,000 | 395 |
| 2005-08-10 | 770 | 770 | 770 | 770 | 5,000 | 385 |
| 2005-08-09 | 740 | 761 | 740 | 760 | 5,000 | 380 |
| 2005-08-08 | 732 | 733 | 730 | 730 | 13,000 | 365 |
| 2005-08-05 | 760 | 760 | 730 | 730 | 2,000 | 365 |
| 2005-08-04 | 773 | 780 | 760 | 780 | 9,000 | 390 |
| 2005-08-03 | 765 | 780 | 765 | 780 | 23,000 | 390 |
| 2005-08-02 | 760 | 820 | 760 | 781 | 22,000 | 390.50 |
| 2005-08-01 | 746 | 750 | 746 | 750 | 7,000 | 375 |
| 2005-07-29 | 715 | 747 | 715 | 747 | 14,000 | 373.50 |
| 2005-07-28 | 700 | 714 | 700 | 705 | 28,000 | 352.50 |
| 2005-07-27 | 700 | 700 | 700 | 700 | 2,000 | 350 |
| 2005-07-25 | 700 | 700 | 699 | 700 | 8,000 | 350 |
| 2005-07-22 | 694 | 700 | 680 | 700 | 7,000 | 350 |
| 2005-07-21 | 705 | 705 | 700 | 701 | 12,000 | 350.50 |
| 2005-07-20 | 675 | 716 | 675 | 709 | 32,000 | 354.50 |
| 2005-07-19 | 660 | 672 | 660 | 672 | 10,000 | 336 |
| 2005-07-15 | 654 | 661 | 649 | 660 | 17,000 | 330 |
| 2005-07-13 | 644 | 648 | 644 | 648 | 4,000 | 324 |
| 2005-07-12 | 641 | 641 | 641 | 641 | 1,000 | 320.50 |
| 2005-07-11 | 659 | 660 | 650 | 652 | 22,000 | 326 |
| 2005-07-08 | 630 | 660 | 630 | 660 | 15,000 | 330 |
| 2005-07-07 | 617 | 629 | 616 | 626 | 35,000 | 313 |
| 2005-07-06 | 606 | 610 | 606 | 610 | 7,000 | 305 |
| 2005-07-04 | 610 | 611 | 610 | 610 | 6,000 | 305 |
| 2005-07-01 | 610 | 620 | 610 | 620 | 2,000 | 310 |
| 2005-06-30 | 610 | 620 | 610 | 620 | 11,000 | 310 |
| 2005-06-28 | 620 | 620 | 619 | 619 | 5,000 | 309.50 |
| 2005-06-22 | 600 | 625 | 600 | 620 | 4,000 | 310 |
| 2005-06-20 | 579 | 581 | 579 | 580 | 3,000 | 290 |
| 2005-06-17 | 585 | 585 | 580 | 580 | 2,000 | 290 |
| 2005-06-16 | 604 | 605 | 589 | 590 | 23,000 | 295 |
| 2005-06-15 | 610 | 632 | 610 | 610 | 12,000 | 305 |
| 2005-06-14 | 610 | 610 | 610 | 610 | 4,000 | 305 |
| 2005-06-13 | 610 | 610 | 610 | 610 | 1,000 | 305 |
| 2005-06-09 | 610 | 610 | 609 | 609 | 3,000 | 304.50 |
| 2005-06-07 | 610 | 610 | 610 | 610 | 3,000 | 305 |
| 2005-06-06 | 610 | 612 | 608 | 608 | 13,000 | 304 |
| 2005-06-03 | 608 | 609 | 608 | 608 | 7,000 | 304 |
| 2005-06-02 | 611 | 615 | 610 | 610 | 17,000 | 305 |
| 2005-06-01 | 620 | 621 | 600 | 600 | 22,000 | 300 |
| 2005-05-31 | 625 | 627 | 625 | 625 | 3,000 | 312.50 |
| 2005-05-30 | 624 | 625 | 615 | 620 | 14,000 | 310 |
| 2005-05-27 | 630 | 635 | 620 | 630 | 22,000 | 315 |
| 2005-05-26 | 605 | 626 | 600 | 620 | 28,000 | 310 |
| 2005-05-25 | 596 | 596 | 595 | 595 | 2,000 | 297.50 |
| 2005-05-23 | 595 | 595 | 595 | 595 | 2,000 | 297.50 |
| 2005-05-19 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2005-05-18 | 600 | 600 | 595 | 596 | 3,000 | 298 |
| 2005-05-17 | 600 | 600 | 580 | 580 | 3,000 | 290 |
| 2005-05-16 | 600 | 600 | 590 | 590 | 2,000 | 295 |
| 2005-05-13 | 600 | 600 | 600 | 600 | 1,000 | 300 |
| 2005-05-12 | 596 | 597 | 595 | 595 | 6,000 | 297.50 |
| 2005-05-11 | 610 | 610 | 601 | 601 | 3,000 | 300.50 |
| 2005-05-10 | 605 | 625 | 601 | 625 | 6,000 | 312.50 |
| 2005-05-09 | 601 | 617 | 600 | 601 | 8,000 | 300.50 |
| 2005-05-06 | 585 | 596 | 585 | 595 | 5,000 | 297.50 |
| 2005-05-02 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2005-04-28 | 570 | 590 | 570 | 575 | 6,000 | 287.50 |
| 2005-04-27 | 605 | 605 | 570 | 570 | 9,000 | 285 |
| 2005-04-26 | 617 | 617 | 605 | 605 | 8,000 | 302.50 |
| 2005-04-25 | 585 | 627 | 585 | 610 | 34,000 | 305 |
| 2005-04-21 | 575 | 576 | 574 | 576 | 5,000 | 288 |
| 2005-04-19 | 574 | 575 | 574 | 575 | 4,000 | 287.50 |
| 2005-04-18 | 575 | 575 | 575 | 575 | 5,000 | 287.50 |
| 2005-04-15 | 575 | 575 | 575 | 575 | 1,000 | 287.50 |
| 2005-04-14 | 585 | 585 | 585 | 585 | 1,000 | 292.50 |
| 2005-04-13 | 590 | 590 | 590 | 590 | 1,000 | 295 |
| 2005-04-12 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-04-11 | 600 | 600 | 600 | 600 | 2,000 | 300 |
| 2005-04-06 | 590 | 590 | 590 | 590 | 4,000 | 295 |
| 2005-04-04 | 575 | 590 | 575 | 590 | 4,000 | 295 |
| 2005-03-31 | 610 | 610 | 605 | 605 | 3,000 | 302.50 |
| 2005-03-30 | 610 | 610 | 605 | 610 | 9,000 | 305 |
| 2005-03-29 | 600 | 610 | 600 | 610 | 7,000 | 305 |
| 2005-03-28 | 600 | 610 | 600 | 603 | 18,000 | 301.50 |
| 2005-03-25 | 610 | 611 | 609 | 611 | 15,000 | 305.50 |
| 2005-03-24 | 621 | 625 | 621 | 625 | 5,000 | 312.50 |
| 2005-03-23 | 639 | 639 | 618 | 621 | 4,000 | 310.50 |
| 2005-03-22 | 655 | 655 | 623 | 623 | 13,000 | 311.50 |
| 2005-03-18 | 655 | 655 | 652 | 652 | 4,000 | 326 |
| 2005-03-16 | 630 | 642 | 625 | 642 | 16,000 | 321 |
| 2005-03-15 | 630 | 630 | 630 | 630 | 19,000 | 315 |
| 2005-03-14 | 630 | 630 | 620 | 630 | 9,000 | 315 |
| 2005-03-11 | 630 | 630 | 630 | 630 | 2,000 | 315 |
| 2005-03-09 | 635 | 640 | 635 | 640 | 4,000 | 320 |
| 2005-03-08 | 630 | 630 | 630 | 630 | 3,000 | 315 |
| 2005-03-07 | 605 | 610 | 604 | 610 | 14,000 | 305 |
| 2005-03-04 | 600 | 600 | 600 | 600 | 7,000 | 300 |
| 2005-03-03 | 600 | 600 | 595 | 595 | 3,000 | 297.50 |
| 2005-03-02 | 598 | 598 | 590 | 597 | 6,000 | 298.50 |
| 2005-02-28 | 600 | 600 | 599 | 599 | 6,000 | 299.50 |
| 2005-02-25 | 580 | 600 | 580 | 600 | 17,000 | 300 |
| 2005-02-24 | 580 | 580 | 580 | 580 | 3,000 | 290 |
| 2005-02-23 | 580 | 580 | 580 | 580 | 7,000 | 290 |
| 2005-02-21 | 595 | 595 | 595 | 595 | 1,000 | 297.50 |
| 2005-02-17 | 609 | 610 | 600 | 600 | 9,000 | 300 |
| 2005-02-16 | 609 | 610 | 608 | 610 | 4,000 | 305 |
| 2005-02-15 | 600 | 610 | 600 | 610 | 15,000 | 305 |
| 2005-02-14 | 580 | 600 | 579 | 600 | 4,000 | 300 |
| 2005-02-10 | 574 | 575 | 574 | 575 | 2,000 | 287.50 |
| 2005-02-09 | 574 | 575 | 574 | 575 | 4,000 | 287.50 |
| 2005-02-08 | 571 | 580 | 571 | 575 | 6,000 | 287.50 |
| 2005-02-04 | 578 | 579 | 578 | 579 | 2,000 | 289.50 |
| 2005-02-03 | 576 | 576 | 576 | 576 | 1,000 | 288 |
| 2005-02-02 | 565 | 575 | 560 | 575 | 8,000 | 287.50 |
| 2005-02-01 | 560 | 570 | 560 | 570 | 27,000 | 285 |
| 2005-01-31 | 560 | 560 | 560 | 560 | 2,000 | 280 |
| 2005-01-26 | 553 | 557 | 553 | 555 | 6,000 | 277.50 |
| 2005-01-25 | 550 | 550 | 550 | 550 | 4,000 | 275 |
| 2005-01-20 | 550 | 555 | 550 | 555 | 14,000 | 277.50 |
| 2005-01-19 | 550 | 555 | 550 | 555 | 12,000 | 277.50 |
| 2005-01-18 | 555 | 555 | 555 | 555 | 3,000 | 277.50 |
| 2005-01-17 | 555 | 555 | 555 | 555 | 4,000 | 277.50 |
| 2005-01-14 | 556 | 556 | 555 | 555 | 3,000 | 277.50 |
| 2005-01-13 | 555 | 556 | 555 | 555 | 9,000 | 277.50 |
| 2005-01-11 | 552 | 552 | 550 | 550 | 4,000 | 275 |
| 2005-01-06 | 545 | 546 | 545 | 546 | 2,000 | 273 |
| 2005-01-05 | 530 | 535 | 530 | 535 | 7,000 | 267.50 |
| 2005-01-04 | 530 | 530 | 530 | 530 | 1,000 | 265 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
