5277 (株)スパンクリートコーポレーション の時系列データ [2006年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2006-12-29 | 372 | 385 | 371 | 375 | 1,200 | 375 |
| 2006-12-28 | 389 | 390 | 364 | 386 | 10,400 | 386 |
| 2006-12-27 | 370 | 390 | 365 | 390 | 9,300 | 390 |
| 2006-12-26 | 364 | 378 | 363 | 376 | 8,400 | 376 |
| 2006-12-25 | 365 | 370 | 363 | 370 | 6,900 | 370 |
| 2006-12-22 | 365 | 366 | 365 | 365 | 4,200 | 365 |
| 2006-12-21 | 365 | 369 | 362 | 364 | 7,200 | 364 |
| 2006-12-20 | 366 | 368 | 365 | 366 | 4,900 | 366 |
| 2006-12-19 | 368 | 369 | 364 | 368 | 1,700 | 368 |
| 2006-12-18 | 368 | 370 | 366 | 368 | 6,400 | 368 |
| 2006-12-15 | 367 | 368 | 365 | 366 | 7,300 | 366 |
| 2006-12-14 | 369 | 370 | 366 | 366 | 4,100 | 366 |
| 2006-12-13 | 370 | 371 | 367 | 367 | 3,600 | 367 |
| 2006-12-12 | 380 | 381 | 370 | 370 | 1,600 | 370 |
| 2006-12-11 | 377 | 384 | 369 | 380 | 8,200 | 380 |
| 2006-12-08 | 371 | 377 | 361 | 377 | 4,000 | 377 |
| 2006-12-07 | 370 | 380 | 370 | 372 | 4,300 | 372 |
| 2006-12-06 | 370 | 372 | 369 | 370 | 6,500 | 370 |
| 2006-12-05 | 367 | 370 | 360 | 370 | 6,200 | 370 |
| 2006-12-04 | 369 | 370 | 360 | 365 | 8,100 | 365 |
| 2006-12-01 | 371 | 372 | 365 | 368 | 4,600 | 368 |
| 2006-11-30 | 385 | 385 | 375 | 375 | 9,400 | 375 |
| 2006-11-29 | 385 | 385 | 385 | 385 | 100 | 385 |
| 2006-11-28 | 380 | 386 | 380 | 385 | 2,900 | 385 |
| 2006-11-27 | 388 | 390 | 388 | 390 | 1,800 | 390 |
| 2006-11-24 | 374 | 389 | 374 | 389 | 1,700 | 389 |
| 2006-11-22 | 389 | 389 | 379 | 381 | 1,600 | 381 |
| 2006-11-21 | 379 | 380 | 374 | 380 | 1,700 | 380 |
| 2006-11-20 | 375 | 380 | 354 | 379 | 8,000 | 379 |
| 2006-11-17 | 393 | 393 | 380 | 385 | 3,000 | 385 |
| 2006-11-16 | 402 | 402 | 391 | 393 | 900 | 393 |
| 2006-11-15 | 405 | 405 | 402 | 405 | 1,400 | 405 |
| 2006-11-14 | 405 | 406 | 405 | 405 | 6,600 | 405 |
| 2006-11-13 | 407 | 407 | 407 | 407 | 400 | 407 |
| 2006-11-10 | 407 | 407 | 407 | 407 | 800 | 407 |
| 2006-11-09 | 410 | 410 | 406 | 407 | 300 | 407 |
| 2006-11-08 | 407 | 411 | 407 | 410 | 5,900 | 410 |
| 2006-11-07 | 418 | 419 | 405 | 417 | 7,000 | 417 |
| 2006-11-06 | 419 | 420 | 415 | 415 | 2,300 | 415 |
| 2006-11-02 | 413 | 419 | 413 | 419 | 1,900 | 419 |
| 2006-11-01 | 410 | 419 | 404 | 419 | 6,200 | 419 |
| 2006-10-31 | 416 | 417 | 410 | 410 | 8,600 | 410 |
| 2006-10-30 | 415 | 415 | 410 | 413 | 2,300 | 413 |
| 2006-10-27 | 416 | 417 | 414 | 414 | 1,700 | 414 |
| 2006-10-26 | 416 | 416 | 415 | 416 | 7,000 | 416 |
| 2006-10-25 | 414 | 416 | 414 | 416 | 600 | 416 |
| 2006-10-24 | 415 | 417 | 413 | 416 | 6,600 | 416 |
| 2006-10-23 | 416 | 417 | 414 | 416 | 6,800 | 416 |
| 2006-10-20 | 418 | 419 | 413 | 415 | 6,300 | 415 |
| 2006-10-19 | 441 | 441 | 402 | 418 | 26,200 | 418 |
| 2006-10-18 | 440 | 441 | 440 | 441 | 1,400 | 441 |
| 2006-10-17 | 440 | 442 | 440 | 442 | 3,200 | 442 |
| 2006-10-13 | 436 | 449 | 435 | 442 | 4,300 | 442 |
| 2006-10-12 | 450 | 450 | 449 | 449 | 500 | 449 |
| 2006-10-11 | 452 | 452 | 450 | 452 | 500 | 452 |
| 2006-10-10 | 454 | 455 | 451 | 452 | 3,800 | 452 |
| 2006-10-05 | 452 | 455 | 452 | 455 | 1,100 | 455 |
| 2006-10-04 | 460 | 460 | 452 | 452 | 3,100 | 452 |
| 2006-10-03 | 470 | 470 | 470 | 470 | 100 | 470 |
| 2006-10-02 | 455 | 470 | 455 | 470 | 700 | 470 |
| 2006-09-29 | 451 | 470 | 450 | 470 | 4,900 | 470 |
| 2006-09-28 | 475 | 479 | 470 | 470 | 1,400 | 470 |
| 2006-09-27 | 460 | 480 | 459 | 480 | 1,600 | 480 |
| 2006-09-26 | 475 | 480 | 465 | 480 | 1,800 | 480 |
| 2006-09-25 | 979 | 979 | 950 | 950 | 2,700 | 475 |
| 2006-09-22 | 980 | 980 | 980 | 980 | 200 | 490 |
| 2006-09-21 | 963 | 979 | 950 | 979 | 2,900 | 489.50 |
| 2006-09-20 | 974 | 980 | 963 | 978 | 3,900 | 489 |
| 2006-09-19 | 974 | 976 | 973 | 975 | 600 | 487.50 |
| 2006-09-15 | 980 | 980 | 976 | 976 | 300 | 488 |
| 2006-09-14 | 976 | 976 | 976 | 976 | 100 | 488 |
| 2006-09-13 | 975 | 975 | 975 | 975 | 1,100 | 487.50 |
| 2006-09-12 | 980 | 980 | 975 | 975 | 800 | 487.50 |
| 2006-09-11 | 980 | 980 | 980 | 980 | 600 | 490 |
| 2006-09-08 | 989 | 989 | 974 | 975 | 500 | 487.50 |
| 2006-09-07 | 985 | 985 | 970 | 975 | 1,200 | 487.50 |
| 2006-09-06 | 995 | 995 | 962 | 970 | 1,300 | 485 |
| 2006-09-05 | 990 | 995 | 990 | 990 | 2,000 | 495 |
| 2006-09-04 | 984 | 990 | 984 | 990 | 700 | 495 |
| 2006-09-01 | 977 | 990 | 970 | 990 | 800 | 495 |
| 2006-08-31 | 980 | 992 | 977 | 990 | 2,200 | 495 |
| 2006-08-30 | 986 | 990 | 977 | 977 | 1,400 | 488.50 |
| 2006-08-29 | 989 | 990 | 983 | 983 | 1,400 | 491.50 |
| 2006-08-28 | 989 | 990 | 989 | 990 | 1,600 | 495 |
| 2006-08-25 | 989 | 990 | 988 | 989 | 900 | 494.50 |
| 2006-08-24 | 979 | 984 | 979 | 984 | 2,300 | 492 |
| 2006-08-23 | 982 | 983 | 974 | 975 | 2,300 | 487.50 |
| 2006-08-22 | 980 | 981 | 974 | 980 | 6,200 | 490 |
| 2006-08-21 | 978 | 980 | 978 | 980 | 900 | 490 |
| 2006-08-18 | 960 | 980 | 960 | 980 | 1,000 | 490 |
| 2006-08-17 | 971 | 972 | 960 | 960 | 2,400 | 480 |
| 2006-08-16 | 970 | 971 | 970 | 970 | 700 | 485 |
| 2006-08-15 | 971 | 971 | 970 | 970 | 900 | 485 |
| 2006-08-14 | 960 | 970 | 960 | 970 | 500 | 485 |
| 2006-08-11 | 960 | 960 | 959 | 959 | 1,300 | 479.50 |
| 2006-08-10 | 960 | 961 | 960 | 960 | 300 | 480 |
| 2006-08-09 | 959 | 960 | 959 | 959 | 1,400 | 479.50 |
| 2006-08-08 | 960 | 960 | 959 | 960 | 2,100 | 480 |
| 2006-08-04 | 964 | 980 | 960 | 971 | 1,000 | 485.50 |
| 2006-08-03 | 966 | 970 | 966 | 970 | 200 | 485 |
| 2006-08-02 | 966 | 967 | 965 | 966 | 700 | 483 |
| 2006-07-31 | 974 | 977 | 973 | 976 | 1,800 | 488 |
| 2006-07-28 | 975 | 975 | 958 | 974 | 1,600 | 487 |
| 2006-07-27 | 958 | 977 | 958 | 975 | 3,100 | 487.50 |
| 2006-07-26 | 958 | 958 | 954 | 958 | 500 | 479 |
| 2006-07-24 | 939 | 961 | 939 | 958 | 1,900 | 479 |
| 2006-07-21 | 960 | 960 | 945 | 958 | 500 | 479 |
| 2006-07-20 | 959 | 961 | 930 | 960 | 2,900 | 480 |
| 2006-07-19 | 962 | 963 | 900 | 962 | 7,300 | 481 |
| 2006-07-18 | 979 | 982 | 970 | 970 | 3,500 | 485 |
| 2006-07-14 | 990 | 991 | 990 | 990 | 600 | 495 |
| 2006-07-13 | 1,000 | 1,001 | 1,000 | 1,001 | 600 | 500.50 |
| 2006-07-12 | 1,015 | 1,015 | 993 | 993 | 300 | 496.50 |
| 2006-07-11 | 1,015 | 1,017 | 1,015 | 1,015 | 1,200 | 507.50 |
| 2006-07-10 | 989 | 1,020 | 989 | 1,020 | 1,100 | 510 |
| 2006-07-06 | 997 | 997 | 990 | 990 | 2,000 | 495 |
| 2006-07-05 | 1,000 | 1,000 | 997 | 997 | 300 | 498.50 |
| 2006-07-04 | 995 | 1,000 | 990 | 1,000 | 5,800 | 500 |
| 2006-07-03 | 1,000 | 1,000 | 998 | 998 | 500 | 499 |
| 2006-06-30 | 999 | 1,002 | 999 | 1,000 | 7,200 | 500 |
| 2006-06-29 | 996 | 1,000 | 995 | 999 | 900 | 499.50 |
| 2006-06-28 | 1,000 | 1,001 | 999 | 999 | 4,800 | 499.50 |
| 2006-06-27 | 1,015 | 1,015 | 1,015 | 1,015 | 900 | 507.50 |
| 2006-06-26 | 1,014 | 1,016 | 1,014 | 1,015 | 400 | 507.50 |
| 2006-06-23 | 989 | 1,018 | 989 | 1,018 | 1,700 | 509 |
| 2006-06-22 | 990 | 1,001 | 990 | 1,000 | 1,000 | 500 |
| 2006-06-21 | 984 | 985 | 984 | 985 | 200 | 492.50 |
| 2006-06-20 | 991 | 991 | 990 | 990 | 1,900 | 495 |
| 2006-06-19 | 990 | 991 | 980 | 988 | 3,200 | 494 |
| 2006-06-16 | 965 | 996 | 965 | 995 | 1,900 | 497.50 |
| 2006-06-15 | 962 | 1,000 | 962 | 965 | 2,700 | 482.50 |
| 2006-06-14 | 981 | 1,000 | 950 | 999 | 1,300 | 499.50 |
| 2006-06-13 | 1,009 | 1,010 | 981 | 1,000 | 1,500 | 500 |
| 2006-06-12 | 990 | 1,000 | 989 | 1,000 | 3,600 | 500 |
| 2006-06-09 | 975 | 990 | 960 | 990 | 7,500 | 495 |
| 2006-06-08 | 990 | 1,000 | 971 | 980 | 3,800 | 490 |
| 2006-06-07 | 1,000 | 1,000 | 1,000 | 1,000 | 2,400 | 500 |
| 2006-06-06 | 1,009 | 1,010 | 1,000 | 1,008 | 3,800 | 504 |
| 2006-06-05 | 1,019 | 1,019 | 1,010 | 1,015 | 5,500 | 507.50 |
| 2006-06-02 | 1,046 | 1,047 | 1,011 | 1,019 | 4,500 | 509.50 |
| 2006-05-31 | 1,039 | 1,059 | 1,014 | 1,050 | 7,900 | 525 |
| 2006-05-30 | 1,049 | 1,050 | 1,022 | 1,050 | 10,100 | 525 |
| 2006-05-29 | 1,065 | 1,066 | 1,022 | 1,065 | 9,700 | 532.50 |
| 2006-05-26 | 1,069 | 1,070 | 1,025 | 1,065 | 14,600 | 532.50 |
| 2006-05-25 | 1,050 | 1,082 | 1,050 | 1,070 | 30,100 | 535 |
| 2006-05-24 | 1,039 | 1,050 | 1,027 | 1,050 | 4,600 | 525 |
| 2006-05-23 | 1,035 | 1,041 | 1,019 | 1,040 | 3,600 | 520 |
| 2006-05-22 | 1,040 | 1,040 | 1,020 | 1,040 | 400 | 520 |
| 2006-05-19 | 1,036 | 1,040 | 1,019 | 1,040 | 2,900 | 520 |
| 2006-05-18 | 1,010 | 1,033 | 1,010 | 1,033 | 3,600 | 516.50 |
| 2006-05-17 | 1,010 | 1,033 | 990 | 1,033 | 8,000 | 516.50 |
| 2006-05-16 | 1,030 | 1,050 | 1,010 | 1,032 | 1,800 | 516 |
| 2006-05-15 | 1,049 | 1,050 | 1,040 | 1,042 | 2,800 | 521 |
| 2006-05-12 | 1,040 | 1,050 | 1,020 | 1,050 | 7,000 | 525 |
| 2006-05-10 | 1,047 | 1,047 | 1,045 | 1,045 | 600 | 522.50 |
| 2006-05-09 | 1,047 | 1,048 | 1,040 | 1,047 | 2,700 | 523.50 |
| 2006-05-08 | 1,046 | 1,059 | 1,046 | 1,050 | 8,100 | 525 |
| 2006-05-02 | 1,020 | 1,051 | 1,010 | 1,050 | 7,100 | 525 |
| 2006-05-01 | 1,046 | 1,046 | 1,022 | 1,022 | 400 | 511 |
| 2006-04-27 | 1,020 | 1,055 | 1,020 | 1,050 | 4,900 | 525 |
| 2006-04-26 | 1,020 | 1,047 | 1,020 | 1,047 | 2,200 | 523.50 |
| 2006-04-25 | 1,000 | 1,045 | 1,000 | 1,045 | 6,200 | 522.50 |
| 2006-04-24 | 1,003 | 1,007 | 965 | 1,000 | 3,800 | 500 |
| 2006-04-21 | 1,010 | 1,026 | 1,010 | 1,010 | 8,000 | 505 |
| 2006-04-20 | 1,020 | 1,024 | 1,020 | 1,024 | 2,400 | 512 |
| 2006-04-19 | 1,024 | 1,024 | 1,024 | 1,024 | 100 | 512 |
| 2006-04-18 | 1,023 | 1,030 | 1,022 | 1,029 | 1,000 | 514.50 |
| 2006-04-17 | 1,030 | 1,039 | 1,028 | 1,030 | 4,500 | 515 |
| 2006-04-14 | 1,030 | 1,050 | 1,030 | 1,050 | 1,300 | 525 |
| 2006-04-13 | 1,034 | 1,041 | 1,034 | 1,041 | 1,200 | 520.50 |
| 2006-04-12 | 1,050 | 1,051 | 1,041 | 1,041 | 2,700 | 520.50 |
| 2006-04-11 | 1,050 | 1,058 | 1,030 | 1,055 | 5,500 | 527.50 |
| 2006-04-10 | 1,055 | 1,055 | 1,040 | 1,051 | 10,300 | 525.50 |
| 2006-04-07 | 1,030 | 1,055 | 1,028 | 1,055 | 2,600 | 527.50 |
| 2006-04-06 | 1,030 | 1,046 | 1,025 | 1,030 | 5,300 | 515 |
| 2006-04-05 | 1,032 | 1,036 | 1,020 | 1,030 | 3,000 | 515 |
| 2006-04-04 | 1,032 | 1,035 | 1,025 | 1,025 | 4,200 | 512.50 |
| 2006-04-03 | 1,048 | 1,049 | 1,025 | 1,033 | 7,400 | 516.50 |
| 2006-03-31 | 995 | 1,050 | 965 | 1,049 | 19,900 | 524.50 |
| 2006-03-30 | 996 | 1,000 | 990 | 1,000 | 1,300 | 500 |
| 2006-03-29 | 995 | 1,000 | 995 | 1,000 | 1,100 | 500 |
| 2006-03-28 | 1,000 | 1,000 | 985 | 995 | 3,100 | 497.50 |
| 2006-03-27 | 1,009 | 1,010 | 1,000 | 1,005 | 3,400 | 502.50 |
| 2006-03-24 | 1,005 | 1,005 | 1,005 | 1,005 | 600 | 502.50 |
| 2006-03-23 | 1,010 | 1,010 | 1,000 | 1,002 | 5,900 | 501 |
| 2006-03-22 | 1,010 | 1,015 | 1,000 | 1,009 | 14,000 | 504.50 |
| 2006-03-20 | 1,005 | 1,010 | 970 | 1,010 | 3,300 | 505 |
| 2006-03-16 | 1,009 | 1,010 | 1,009 | 1,009 | 900 | 504.50 |
| 2006-03-15 | 980 | 1,001 | 980 | 1,000 | 2,200 | 500 |
| 2006-03-14 | 1,003 | 1,004 | 1,000 | 1,001 | 2,100 | 500.50 |
| 2006-03-13 | 999 | 1,004 | 999 | 1,004 | 3,600 | 502 |
| 2006-03-10 | 1,000 | 1,001 | 1,000 | 1,000 | 2,400 | 500 |
| 2006-03-09 | 989 | 1,000 | 989 | 1,000 | 4,100 | 500 |
| 2006-03-08 | 990 | 990 | 989 | 990 | 800 | 495 |
| 2006-03-06 | 1,000 | 1,000 | 970 | 982 | 2,700 | 491 |
| 2006-03-03 | 1,020 | 1,024 | 981 | 982 | 1,800 | 491 |
| 2006-03-01 | 1,034 | 1,050 | 974 | 1,045 | 11,200 | 522.50 |
| 2006-02-28 | 1,045 | 1,050 | 1,000 | 1,050 | 5,100 | 525 |
| 2006-02-27 | 985 | 1,047 | 985 | 1,047 | 4,200 | 523.50 |
| 2006-02-24 | 970 | 981 | 970 | 981 | 9,200 | 490.50 |
| 2006-02-23 | 967 | 981 | 967 | 981 | 4,800 | 490.50 |
| 2006-02-22 | 981 | 981 | 980 | 981 | 1,000 | 490.50 |
| 2006-02-21 | 979 | 981 | 960 | 980 | 4,700 | 490 |
| 2006-02-20 | 1,030 | 1,030 | 990 | 990 | 13,900 | 495 |
| 2006-02-16 | 1,090 | 1,091 | 1,050 | 1,050 | 2,100 | 525 |
| 2006-02-15 | 1,099 | 1,100 | 1,085 | 1,098 | 4,300 | 549 |
| 2006-02-14 | 1,044 | 1,099 | 1,010 | 1,099 | 4,400 | 549.50 |
| 2006-02-13 | 1,080 | 1,080 | 1,050 | 1,050 | 6,600 | 525 |
| 2006-02-10 | 1,095 | 1,097 | 1,080 | 1,080 | 1,600 | 540 |
| 2006-02-09 | 1,097 | 1,120 | 1,090 | 1,097 | 4,000 | 548.50 |
| 2006-02-08 | 1,119 | 1,120 | 1,100 | 1,100 | 4,000 | 550 |
| 2006-02-07 | 1,120 | 1,120 | 1,118 | 1,119 | 1,700 | 559.50 |
| 2006-02-06 | 1,110 | 1,120 | 1,097 | 1,120 | 6,400 | 560 |
| 2006-02-03 | 1,100 | 1,110 | 1,100 | 1,110 | 3,100 | 555 |
| 2006-02-02 | 1,105 | 1,106 | 1,098 | 1,098 | 14,000 | 549 |
| 2006-02-01 | 1,089 | 1,105 | 1,088 | 1,105 | 7,500 | 552.50 |
| 2006-01-31 | 1,080 | 1,100 | 1,079 | 1,090 | 6,200 | 545 |
| 2006-01-30 | 1,075 | 1,080 | 1,070 | 1,070 | 2,800 | 535 |
| 2006-01-27 | 1,044 | 1,070 | 1,037 | 1,070 | 11,100 | 535 |
| 2006-01-26 | 1,051 | 1,051 | 1,033 | 1,040 | 1,200 | 520 |
| 2006-01-25 | 1,030 | 1,050 | 1,030 | 1,030 | 3,600 | 515 |
| 2006-01-24 | 1,029 | 1,033 | 1,000 | 1,030 | 6,100 | 515 |
| 2006-01-23 | 1,059 | 1,060 | 1,030 | 1,039 | 11,500 | 519.50 |
| 2006-01-20 | 1,050 | 1,060 | 1,044 | 1,060 | 11,600 | 530 |
| 2006-01-19 | 1,020 | 1,051 | 1,020 | 1,050 | 18,100 | 525 |
| 2006-01-18 | 1,135 | 1,135 | 806 | 1,049 | 20,700 | 524.50 |
| 2006-01-17 | 1,155 | 1,155 | 1,108 | 1,135 | 8,500 | 567.50 |
| 2006-01-16 | 1,160 | 1,165 | 1,156 | 1,159 | 6,000 | 579.50 |
| 2006-01-13 | 1,160 | 1,164 | 1,159 | 1,160 | 7,500 | 580 |
| 2006-01-12 | 1,158 | 1,167 | 1,150 | 1,160 | 4,800 | 580 |
| 2006-01-11 | 1,179 | 1,181 | 1,155 | 1,165 | 6,400 | 582.50 |
| 2006-01-10 | 1,179 | 1,182 | 1,170 | 1,175 | 18,900 | 587.50 |
| 2006-01-06 | 1,110 | 1,185 | 1,103 | 1,170 | 21,800 | 585 |
| 2006-01-05 | 1,089 | 1,101 | 1,073 | 1,100 | 12,300 | 550 |
| 2006-01-04 | 1,074 | 1,075 | 1,069 | 1,075 | 3,800 | 537.50 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
