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
2006-12-293723853713751,200375
2006-12-2838939036438610,400386
2006-12-273703903653909,300390
2006-12-263643783633768,400376
2006-12-253653703633706,900370
2006-12-223653663653654,200365
2006-12-213653693623647,200364
2006-12-203663683653664,900366
2006-12-193683693643681,700368
2006-12-183683703663686,400368
2006-12-153673683653667,300366
2006-12-143693703663664,100366
2006-12-133703713673673,600367
2006-12-123803813703701,600370
2006-12-113773843693808,200380
2006-12-083713773613774,000377
2006-12-073703803703724,300372
2006-12-063703723693706,500370
2006-12-053673703603706,200370
2006-12-043693703603658,100365
2006-12-013713723653684,600368
2006-11-303853853753759,400375
2006-11-29385385385385100385
2006-11-283803863803852,900385
2006-11-273883903883901,800390
2006-11-243743893743891,700389
2006-11-223893893793811,600381
2006-11-213793803743801,700380
2006-11-203753803543798,000379
2006-11-173933933803853,000385
2006-11-16402402391393900393
2006-11-154054054024051,400405
2006-11-144054064054056,600405
2006-11-13407407407407400407
2006-11-10407407407407800407
2006-11-09410410406407300407
2006-11-084074114074105,900410
2006-11-074184194054177,000417
2006-11-064194204154152,300415
2006-11-024134194134191,900419
2006-11-014104194044196,200419
2006-10-314164174104108,600410
2006-10-304154154104132,300413
2006-10-274164174144141,700414
2006-10-264164164154167,000416
2006-10-25414416414416600416
2006-10-244154174134166,600416
2006-10-234164174144166,800416
2006-10-204184194134156,300415
2006-10-1944144140241826,200418
2006-10-184404414404411,400441
2006-10-174404424404423,200442
2006-10-134364494354424,300442
2006-10-12450450449449500449
2006-10-11452452450452500452
2006-10-104544554514523,800452
2006-10-054524554524551,100455
2006-10-044604604524523,100452
2006-10-03470470470470100470
2006-10-02455470455470700470
2006-09-294514704504704,900470
2006-09-284754794704701,400470
2006-09-274604804594801,600480
2006-09-264754804654801,800480
2006-09-259799799509502,700475
2006-09-22980980980980200490
2006-09-219639799509792,900489.50
2006-09-209749809639783,900489
2006-09-19974976973975600487.50
2006-09-15980980976976300488
2006-09-14976976976976100488
2006-09-139759759759751,100487.50
2006-09-12980980975975800487.50
2006-09-11980980980980600490
2006-09-08989989974975500487.50
2006-09-079859859709751,200487.50
2006-09-069959959629701,300485
2006-09-059909959909902,000495
2006-09-04984990984990700495
2006-09-01977990970990800495
2006-08-319809929779902,200495
2006-08-309869909779771,400488.50
2006-08-299899909839831,400491.50
2006-08-289899909899901,600495
2006-08-25989990988989900494.50
2006-08-249799849799842,300492
2006-08-239829839749752,300487.50
2006-08-229809819749806,200490
2006-08-21978980978980900490
2006-08-189609809609801,000490
2006-08-179719729609602,400480
2006-08-16970971970970700485
2006-08-15971971970970900485
2006-08-14960970960970500485
2006-08-119609609599591,300479.50
2006-08-10960961960960300480
2006-08-099599609599591,400479.50
2006-08-089609609599602,100480
2006-08-049649809609711,000485.50
2006-08-03966970966970200485
2006-08-02966967965966700483
2006-07-319749779739761,800488
2006-07-289759759589741,600487
2006-07-279589779589753,100487.50
2006-07-26958958954958500479
2006-07-249399619399581,900479
2006-07-21960960945958500479
2006-07-209599619309602,900480
2006-07-199629639009627,300481
2006-07-189799829709703,500485
2006-07-14990991990990600495
2006-07-131,0001,0011,0001,001600500.50
2006-07-121,0151,015993993300496.50
2006-07-111,0151,0171,0151,0151,200507.50
2006-07-109891,0209891,0201,100510
2006-07-069979979909902,000495
2006-07-051,0001,000997997300498.50
2006-07-049951,0009901,0005,800500
2006-07-031,0001,000998998500499
2006-06-309991,0029991,0007,200500
2006-06-299961,000995999900499.50
2006-06-281,0001,0019999994,800499.50
2006-06-271,0151,0151,0151,015900507.50
2006-06-261,0141,0161,0141,015400507.50
2006-06-239891,0189891,0181,700509
2006-06-229901,0019901,0001,000500
2006-06-21984985984985200492.50
2006-06-209919919909901,900495
2006-06-199909919809883,200494
2006-06-169659969659951,900497.50
2006-06-159621,0009629652,700482.50
2006-06-149811,0009509991,300499.50
2006-06-131,0091,0109811,0001,500500
2006-06-129901,0009891,0003,600500
2006-06-099759909609907,500495
2006-06-089901,0009719803,800490
2006-06-071,0001,0001,0001,0002,400500
2006-06-061,0091,0101,0001,0083,800504
2006-06-051,0191,0191,0101,0155,500507.50
2006-06-021,0461,0471,0111,0194,500509.50
2006-05-311,0391,0591,0141,0507,900525
2006-05-301,0491,0501,0221,05010,100525
2006-05-291,0651,0661,0221,0659,700532.50
2006-05-261,0691,0701,0251,06514,600532.50
2006-05-251,0501,0821,0501,07030,100535
2006-05-241,0391,0501,0271,0504,600525
2006-05-231,0351,0411,0191,0403,600520
2006-05-221,0401,0401,0201,040400520
2006-05-191,0361,0401,0191,0402,900520
2006-05-181,0101,0331,0101,0333,600516.50
2006-05-171,0101,0339901,0338,000516.50
2006-05-161,0301,0501,0101,0321,800516
2006-05-151,0491,0501,0401,0422,800521
2006-05-121,0401,0501,0201,0507,000525
2006-05-101,0471,0471,0451,045600522.50
2006-05-091,0471,0481,0401,0472,700523.50
2006-05-081,0461,0591,0461,0508,100525
2006-05-021,0201,0511,0101,0507,100525
2006-05-011,0461,0461,0221,022400511
2006-04-271,0201,0551,0201,0504,900525
2006-04-261,0201,0471,0201,0472,200523.50
2006-04-251,0001,0451,0001,0456,200522.50
2006-04-241,0031,0079651,0003,800500
2006-04-211,0101,0261,0101,0108,000505
2006-04-201,0201,0241,0201,0242,400512
2006-04-191,0241,0241,0241,024100512
2006-04-181,0231,0301,0221,0291,000514.50
2006-04-171,0301,0391,0281,0304,500515
2006-04-141,0301,0501,0301,0501,300525
2006-04-131,0341,0411,0341,0411,200520.50
2006-04-121,0501,0511,0411,0412,700520.50
2006-04-111,0501,0581,0301,0555,500527.50
2006-04-101,0551,0551,0401,05110,300525.50
2006-04-071,0301,0551,0281,0552,600527.50
2006-04-061,0301,0461,0251,0305,300515
2006-04-051,0321,0361,0201,0303,000515
2006-04-041,0321,0351,0251,0254,200512.50
2006-04-031,0481,0491,0251,0337,400516.50
2006-03-319951,0509651,04919,900524.50
2006-03-309961,0009901,0001,300500
2006-03-299951,0009951,0001,100500
2006-03-281,0001,0009859953,100497.50
2006-03-271,0091,0101,0001,0053,400502.50
2006-03-241,0051,0051,0051,005600502.50
2006-03-231,0101,0101,0001,0025,900501
2006-03-221,0101,0151,0001,00914,000504.50
2006-03-201,0051,0109701,0103,300505
2006-03-161,0091,0101,0091,009900504.50
2006-03-159801,0019801,0002,200500
2006-03-141,0031,0041,0001,0012,100500.50
2006-03-139991,0049991,0043,600502
2006-03-101,0001,0011,0001,0002,400500
2006-03-099891,0009891,0004,100500
2006-03-08990990989990800495
2006-03-061,0001,0009709822,700491
2006-03-031,0201,0249819821,800491
2006-03-011,0341,0509741,04511,200522.50
2006-02-281,0451,0501,0001,0505,100525
2006-02-279851,0479851,0474,200523.50
2006-02-249709819709819,200490.50
2006-02-239679819679814,800490.50
2006-02-229819819809811,000490.50
2006-02-219799819609804,700490
2006-02-201,0301,03099099013,900495
2006-02-161,0901,0911,0501,0502,100525
2006-02-151,0991,1001,0851,0984,300549
2006-02-141,0441,0991,0101,0994,400549.50
2006-02-131,0801,0801,0501,0506,600525
2006-02-101,0951,0971,0801,0801,600540
2006-02-091,0971,1201,0901,0974,000548.50
2006-02-081,1191,1201,1001,1004,000550
2006-02-071,1201,1201,1181,1191,700559.50
2006-02-061,1101,1201,0971,1206,400560
2006-02-031,1001,1101,1001,1103,100555
2006-02-021,1051,1061,0981,09814,000549
2006-02-011,0891,1051,0881,1057,500552.50
2006-01-311,0801,1001,0791,0906,200545
2006-01-301,0751,0801,0701,0702,800535
2006-01-271,0441,0701,0371,07011,100535
2006-01-261,0511,0511,0331,0401,200520
2006-01-251,0301,0501,0301,0303,600515
2006-01-241,0291,0331,0001,0306,100515
2006-01-231,0591,0601,0301,03911,500519.50
2006-01-201,0501,0601,0441,06011,600530
2006-01-191,0201,0511,0201,05018,100525
2006-01-181,1351,1358061,04920,700524.50
2006-01-171,1551,1551,1081,1358,500567.50
2006-01-161,1601,1651,1561,1596,000579.50
2006-01-131,1601,1641,1591,1607,500580
2006-01-121,1581,1671,1501,1604,800580
2006-01-111,1791,1811,1551,1656,400582.50
2006-01-101,1791,1821,1701,17518,900587.50
2006-01-061,1101,1851,1031,17021,800585
2006-01-051,0891,1011,0731,10012,300550
2006-01-041,0741,0751,0691,0753,800537.50

分割・併合履歴 : [2006-09-26]1株→2株 [1992-03-26]1株→1.4株