5277 (株)スパンクリートコーポレーション の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 425 | 431 | 425 | 430 | 6,000 | 430 |
| 2007-12-27 | 425 | 426 | 425 | 426 | 200 | 426 |
| 2007-12-26 | 420 | 425 | 419 | 425 | 3,700 | 425 |
| 2007-12-25 | 424 | 425 | 420 | 420 | 2,600 | 420 |
| 2007-12-21 | 430 | 430 | 429 | 430 | 2,200 | 430 |
| 2007-12-20 | 415 | 415 | 415 | 415 | 600 | 415 |
| 2007-12-18 | 408 | 430 | 408 | 425 | 3,600 | 425 |
| 2007-12-14 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-12-13 | 419 | 420 | 410 | 410 | 2,600 | 410 |
| 2007-12-12 | 420 | 420 | 419 | 420 | 1,000 | 420 |
| 2007-12-11 | 420 | 420 | 420 | 420 | 1,000 | 420 |
| 2007-12-10 | 420 | 420 | 418 | 420 | 5,500 | 420 |
| 2007-12-07 | 409 | 425 | 409 | 420 | 3,100 | 420 |
| 2007-12-06 | 408 | 417 | 408 | 417 | 800 | 417 |
| 2007-12-05 | 408 | 408 | 408 | 408 | 2,200 | 408 |
| 2007-12-04 | 407 | 408 | 407 | 408 | 1,800 | 408 |
| 2007-12-03 | 405 | 414 | 400 | 414 | 7,400 | 414 |
| 2007-11-30 | 408 | 408 | 408 | 408 | 500 | 408 |
| 2007-11-29 | 403 | 403 | 402 | 402 | 600 | 402 |
| 2007-11-28 | 410 | 410 | 400 | 402 | 3,100 | 402 |
| 2007-11-27 | 410 | 411 | 400 | 410 | 3,600 | 410 |
| 2007-11-26 | 410 | 412 | 404 | 410 | 4,900 | 410 |
| 2007-11-22 | 401 | 415 | 401 | 415 | 4,400 | 415 |
| 2007-11-21 | 405 | 405 | 401 | 402 | 2,200 | 402 |
| 2007-11-20 | 402 | 410 | 402 | 402 | 1,500 | 402 |
| 2007-11-19 | 414 | 415 | 410 | 410 | 4,000 | 410 |
| 2007-11-16 | 419 | 430 | 401 | 401 | 3,000 | 401 |
| 2007-11-15 | 400 | 420 | 400 | 420 | 2,400 | 420 |
| 2007-11-14 | 425 | 425 | 381 | 409 | 2,700 | 409 |
| 2007-11-12 | 414 | 419 | 400 | 415 | 8,400 | 415 |
| 2007-11-09 | 415 | 415 | 415 | 415 | 200 | 415 |
| 2007-11-08 | 393 | 421 | 388 | 415 | 1,700 | 415 |
| 2007-11-07 | 412 | 415 | 412 | 415 | 3,800 | 415 |
| 2007-11-06 | 418 | 418 | 418 | 418 | 200 | 418 |
| 2007-11-05 | 400 | 420 | 395 | 418 | 4,200 | 418 |
| 2007-10-31 | 400 | 417 | 400 | 415 | 3,800 | 415 |
| 2007-10-30 | 415 | 415 | 408 | 408 | 2,600 | 408 |
| 2007-10-29 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-10-26 | 417 | 417 | 414 | 415 | 2,300 | 415 |
| 2007-10-25 | 415 | 415 | 415 | 415 | 2,000 | 415 |
| 2007-10-24 | 415 | 415 | 414 | 415 | 2,200 | 415 |
| 2007-10-23 | 413 | 414 | 405 | 405 | 2,100 | 405 |
| 2007-10-22 | 414 | 415 | 410 | 410 | 2,000 | 410 |
| 2007-10-19 | 413 | 414 | 413 | 414 | 4,000 | 414 |
| 2007-10-18 | 410 | 411 | 410 | 411 | 2,000 | 411 |
| 2007-10-17 | 416 | 417 | 415 | 415 | 3,000 | 415 |
| 2007-10-16 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2007-10-15 | 410 | 421 | 404 | 415 | 3,600 | 415 |
| 2007-10-12 | 415 | 415 | 404 | 405 | 2,500 | 405 |
| 2007-10-11 | 410 | 411 | 410 | 410 | 3,500 | 410 |
| 2007-10-10 | 415 | 416 | 409 | 409 | 4,000 | 409 |
| 2007-10-09 | 409 | 411 | 400 | 410 | 4,100 | 410 |
| 2007-10-05 | 390 | 399 | 389 | 390 | 3,000 | 390 |
| 2007-10-04 | 400 | 401 | 400 | 400 | 1,500 | 400 |
| 2007-10-03 | 400 | 401 | 400 | 400 | 2,700 | 400 |
| 2007-10-02 | 400 | 401 | 400 | 400 | 2,000 | 400 |
| 2007-10-01 | 400 | 401 | 400 | 400 | 1,500 | 400 |
| 2007-09-28 | 380 | 410 | 380 | 400 | 3,300 | 400 |
| 2007-09-26 | 380 | 410 | 380 | 400 | 4,000 | 400 |
| 2007-09-25 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2007-09-20 | 401 | 401 | 400 | 400 | 200 | 400 |
| 2007-09-18 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2007-09-14 | 417 | 418 | 417 | 418 | 2,000 | 418 |
| 2007-09-13 | 416 | 417 | 393 | 416 | 2,200 | 416 |
| 2007-09-12 | 417 | 417 | 417 | 417 | 2,000 | 417 |
| 2007-09-11 | 416 | 417 | 416 | 417 | 2,000 | 417 |
| 2007-09-10 | 416 | 417 | 416 | 416 | 4,000 | 416 |
| 2007-09-07 | 415 | 416 | 415 | 416 | 2,200 | 416 |
| 2007-09-06 | 412 | 412 | 410 | 410 | 2,000 | 410 |
| 2007-09-05 | 412 | 412 | 412 | 412 | 2,500 | 412 |
| 2007-09-04 | 410 | 412 | 410 | 412 | 2,300 | 412 |
| 2007-09-03 | 410 | 411 | 400 | 410 | 4,500 | 410 |
| 2007-08-31 | 408 | 410 | 402 | 410 | 3,200 | 410 |
| 2007-08-30 | 407 | 408 | 407 | 407 | 2,300 | 407 |
| 2007-08-29 | 406 | 407 | 405 | 405 | 2,500 | 405 |
| 2007-08-28 | 408 | 409 | 402 | 404 | 2,600 | 404 |
| 2007-08-27 | 410 | 411 | 397 | 405 | 6,800 | 405 |
| 2007-08-24 | 409 | 418 | 390 | 405 | 7,100 | 405 |
| 2007-08-23 | 408 | 410 | 396 | 409 | 3,100 | 409 |
| 2007-08-22 | 400 | 411 | 395 | 395 | 6,000 | 395 |
| 2007-08-21 | 405 | 406 | 404 | 404 | 2,400 | 404 |
| 2007-08-20 | 409 | 410 | 395 | 405 | 2,800 | 405 |
| 2007-08-17 | 408 | 425 | 398 | 408 | 4,000 | 408 |
| 2007-08-16 | 408 | 408 | 408 | 408 | 3,900 | 408 |
| 2007-08-15 | 409 | 409 | 395 | 408 | 6,200 | 408 |
| 2007-08-14 | 408 | 408 | 407 | 408 | 2,800 | 408 |
| 2007-08-13 | 405 | 408 | 389 | 407 | 4,600 | 407 |
| 2007-08-10 | 399 | 408 | 389 | 407 | 6,700 | 407 |
| 2007-08-09 | 399 | 399 | 399 | 399 | 2,800 | 399 |
| 2007-08-08 | 399 | 399 | 399 | 399 | 2,100 | 399 |
| 2007-08-07 | 408 | 408 | 388 | 399 | 13,300 | 399 |
| 2007-08-06 | 414 | 415 | 405 | 406 | 4,800 | 406 |
| 2007-08-03 | 418 | 423 | 408 | 410 | 14,200 | 410 |
| 2007-08-02 | 412 | 418 | 412 | 418 | 4,000 | 418 |
| 2007-08-01 | 411 | 413 | 405 | 405 | 4,400 | 405 |
| 2007-07-31 | 410 | 411 | 410 | 410 | 2,100 | 410 |
| 2007-07-30 | 402 | 412 | 400 | 410 | 4,400 | 410 |
| 2007-07-27 | 407 | 408 | 400 | 402 | 2,800 | 402 |
| 2007-07-26 | 402 | 408 | 402 | 408 | 2,400 | 408 |
| 2007-07-25 | 405 | 406 | 402 | 402 | 2,500 | 402 |
| 2007-07-24 | 412 | 412 | 402 | 406 | 6,600 | 406 |
| 2007-07-23 | 409 | 413 | 408 | 412 | 4,000 | 412 |
| 2007-07-20 | 405 | 409 | 404 | 408 | 5,200 | 408 |
| 2007-07-19 | 399 | 406 | 398 | 405 | 4,600 | 405 |
| 2007-07-18 | 395 | 402 | 393 | 395 | 6,300 | 395 |
| 2007-07-17 | 395 | 400 | 394 | 397 | 9,700 | 397 |
| 2007-07-13 | 391 | 396 | 390 | 395 | 11,800 | 395 |
| 2007-07-12 | 389 | 391 | 389 | 390 | 2,800 | 390 |
| 2007-07-11 | 386 | 390 | 386 | 390 | 3,400 | 390 |
| 2007-07-10 | 387 | 388 | 385 | 387 | 1,300 | 387 |
| 2007-07-09 | 384 | 388 | 384 | 385 | 1,600 | 385 |
| 2007-07-06 | 384 | 384 | 384 | 384 | 400 | 384 |
| 2007-07-05 | 385 | 385 | 383 | 384 | 1,500 | 384 |
| 2007-07-04 | 384 | 384 | 384 | 384 | 2,100 | 384 |
| 2007-07-03 | 384 | 384 | 384 | 384 | 1,500 | 384 |
| 2007-07-02 | 381 | 384 | 380 | 384 | 3,700 | 384 |
| 2007-06-29 | 384 | 385 | 380 | 382 | 2,500 | 382 |
| 2007-06-28 | 389 | 389 | 389 | 389 | 200 | 389 |
| 2007-06-27 | 388 | 389 | 388 | 389 | 300 | 389 |
| 2007-06-26 | 387 | 387 | 386 | 386 | 800 | 386 |
| 2007-06-25 | 385 | 389 | 385 | 389 | 2,400 | 389 |
| 2007-06-22 | 386 | 386 | 382 | 384 | 900 | 384 |
| 2007-06-21 | 384 | 386 | 384 | 386 | 3,100 | 386 |
| 2007-06-20 | 380 | 384 | 379 | 384 | 1,600 | 384 |
| 2007-06-19 | 383 | 385 | 370 | 385 | 13,400 | 385 |
| 2007-06-18 | 390 | 390 | 390 | 390 | 1,100 | 390 |
| 2007-06-15 | 390 | 391 | 382 | 390 | 1,500 | 390 |
| 2007-06-14 | 388 | 390 | 388 | 390 | 800 | 390 |
| 2007-06-13 | 381 | 387 | 381 | 387 | 300 | 387 |
| 2007-06-12 | 389 | 390 | 380 | 380 | 6,400 | 380 |
| 2007-06-11 | 389 | 392 | 389 | 389 | 4,200 | 389 |
| 2007-06-08 | 394 | 394 | 394 | 394 | 200 | 394 |
| 2007-06-07 | 395 | 397 | 393 | 394 | 900 | 394 |
| 2007-06-06 | 395 | 396 | 389 | 389 | 2,000 | 389 |
| 2007-06-05 | 399 | 399 | 398 | 399 | 500 | 399 |
| 2007-06-04 | 405 | 406 | 405 | 406 | 300 | 406 |
| 2007-06-01 | 401 | 404 | 401 | 404 | 1,100 | 404 |
| 2007-05-30 | 400 | 405 | 400 | 405 | 3,600 | 405 |
| 2007-05-29 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2007-05-28 | 405 | 411 | 400 | 411 | 3,400 | 411 |
| 2007-05-25 | 400 | 405 | 400 | 405 | 1,500 | 405 |
| 2007-05-24 | 399 | 404 | 399 | 404 | 700 | 404 |
| 2007-05-23 | 402 | 405 | 390 | 405 | 7,400 | 405 |
| 2007-05-22 | 403 | 404 | 400 | 403 | 5,000 | 403 |
| 2007-05-21 | 404 | 405 | 385 | 403 | 3,400 | 403 |
| 2007-05-18 | 409 | 410 | 405 | 405 | 2,700 | 405 |
| 2007-05-17 | 410 | 410 | 405 | 410 | 1,500 | 410 |
| 2007-05-16 | 419 | 420 | 405 | 410 | 6,200 | 410 |
| 2007-05-15 | 419 | 420 | 418 | 418 | 3,200 | 418 |
| 2007-05-14 | 419 | 420 | 419 | 420 | 7,200 | 420 |
| 2007-05-11 | 411 | 414 | 411 | 414 | 6,900 | 414 |
| 2007-05-10 | 409 | 412 | 409 | 411 | 11,900 | 411 |
| 2007-05-09 | 406 | 409 | 405 | 409 | 9,600 | 409 |
| 2007-05-08 | 398 | 410 | 397 | 407 | 21,200 | 407 |
| 2007-05-07 | 396 | 400 | 395 | 399 | 2,600 | 399 |
| 2007-05-02 | 390 | 395 | 390 | 395 | 2,000 | 395 |
| 2007-05-01 | 393 | 395 | 390 | 390 | 3,500 | 390 |
| 2007-04-27 | 391 | 401 | 390 | 399 | 5,200 | 399 |
| 2007-04-26 | 385 | 390 | 385 | 390 | 300 | 390 |
| 2007-04-25 | 385 | 391 | 385 | 390 | 2,200 | 390 |
| 2007-04-24 | 380 | 397 | 380 | 393 | 4,700 | 393 |
| 2007-04-23 | 382 | 396 | 382 | 396 | 2,400 | 396 |
| 2007-04-20 | 382 | 397 | 382 | 397 | 4,000 | 397 |
| 2007-04-19 | 399 | 399 | 395 | 396 | 1,600 | 396 |
| 2007-04-18 | 389 | 399 | 388 | 399 | 2,000 | 399 |
| 2007-04-17 | 380 | 386 | 380 | 386 | 4,000 | 386 |
| 2007-04-16 | 385 | 396 | 384 | 395 | 4,500 | 395 |
| 2007-04-13 | 382 | 389 | 375 | 385 | 3,800 | 385 |
| 2007-04-12 | 389 | 394 | 389 | 393 | 2,200 | 393 |
| 2007-04-11 | 378 | 394 | 378 | 394 | 3,700 | 394 |
| 2007-04-10 | 378 | 379 | 378 | 379 | 4,400 | 379 |
| 2007-04-09 | 386 | 386 | 386 | 386 | 100 | 386 |
| 2007-04-06 | 383 | 383 | 380 | 381 | 600 | 381 |
| 2007-04-05 | 388 | 388 | 387 | 388 | 600 | 388 |
| 2007-04-04 | 392 | 393 | 379 | 380 | 9,200 | 380 |
| 2007-04-03 | 387 | 397 | 387 | 396 | 3,500 | 396 |
| 2007-04-02 | 391 | 392 | 391 | 392 | 800 | 392 |
| 2007-03-30 | 394 | 394 | 394 | 394 | 1,000 | 394 |
| 2007-03-28 | 395 | 397 | 394 | 397 | 3,000 | 397 |
| 2007-03-27 | 389 | 395 | 387 | 395 | 1,100 | 395 |
| 2007-03-26 | 387 | 399 | 386 | 398 | 6,100 | 398 |
| 2007-03-23 | 384 | 386 | 382 | 386 | 1,800 | 386 |
| 2007-03-22 | 386 | 390 | 379 | 384 | 7,100 | 384 |
| 2007-03-20 | 375 | 391 | 375 | 391 | 9,000 | 391 |
| 2007-03-19 | 391 | 400 | 370 | 400 | 10,400 | 400 |
| 2007-03-16 | 399 | 400 | 395 | 399 | 1,300 | 399 |
| 2007-03-15 | 400 | 400 | 399 | 400 | 1,800 | 400 |
| 2007-03-14 | 405 | 406 | 399 | 399 | 2,200 | 399 |
| 2007-03-13 | 405 | 405 | 404 | 405 | 1,400 | 405 |
| 2007-03-12 | 405 | 405 | 400 | 400 | 1,900 | 400 |
| 2007-03-09 | 399 | 405 | 397 | 405 | 5,900 | 405 |
| 2007-03-08 | 401 | 401 | 400 | 400 | 600 | 400 |
| 2007-03-07 | 390 | 401 | 389 | 399 | 8,100 | 399 |
| 2007-03-06 | 405 | 406 | 389 | 390 | 9,800 | 390 |
| 2007-03-05 | 399 | 406 | 384 | 405 | 4,800 | 405 |
| 2007-03-02 | 391 | 402 | 390 | 401 | 3,200 | 401 |
| 2007-02-28 | 399 | 400 | 390 | 400 | 1,000 | 400 |
| 2007-02-27 | 405 | 405 | 405 | 405 | 300 | 405 |
| 2007-02-26 | 400 | 408 | 399 | 405 | 7,600 | 405 |
| 2007-02-23 | 399 | 400 | 399 | 400 | 4,000 | 400 |
| 2007-02-22 | 399 | 406 | 398 | 400 | 4,800 | 400 |
| 2007-02-21 | 394 | 399 | 394 | 398 | 1,200 | 398 |
| 2007-02-20 | 394 | 401 | 394 | 399 | 2,300 | 399 |
| 2007-02-19 | 399 | 400 | 399 | 400 | 2,500 | 400 |
| 2007-02-16 | 391 | 401 | 386 | 400 | 7,400 | 400 |
| 2007-02-15 | 401 | 401 | 399 | 400 | 8,500 | 400 |
| 2007-02-14 | 401 | 401 | 400 | 401 | 1,900 | 401 |
| 2007-02-13 | 393 | 404 | 386 | 404 | 9,900 | 404 |
| 2007-02-09 | 399 | 400 | 394 | 394 | 2,100 | 394 |
| 2007-02-08 | 395 | 401 | 391 | 400 | 3,100 | 400 |
| 2007-02-07 | 400 | 401 | 395 | 400 | 4,000 | 400 |
| 2007-02-06 | 400 | 401 | 399 | 400 | 3,400 | 400 |
| 2007-02-05 | 400 | 409 | 399 | 409 | 4,600 | 409 |
| 2007-02-02 | 413 | 414 | 401 | 412 | 4,300 | 412 |
| 2007-02-01 | 395 | 415 | 390 | 414 | 12,700 | 414 |
| 2007-01-31 | 415 | 415 | 394 | 395 | 5,800 | 395 |
| 2007-01-30 | 414 | 416 | 391 | 416 | 16,400 | 416 |
| 2007-01-29 | 420 | 421 | 406 | 416 | 7,700 | 416 |
| 2007-01-26 | 399 | 423 | 397 | 422 | 36,400 | 422 |
| 2007-01-25 | 391 | 396 | 390 | 396 | 11,600 | 396 |
| 2007-01-24 | 389 | 391 | 386 | 390 | 3,400 | 390 |
| 2007-01-23 | 384 | 389 | 384 | 389 | 4,500 | 389 |
| 2007-01-22 | 380 | 384 | 380 | 384 | 2,700 | 384 |
| 2007-01-19 | 380 | 384 | 378 | 378 | 1,900 | 378 |
| 2007-01-18 | 380 | 384 | 379 | 384 | 2,900 | 384 |
| 2007-01-17 | 374 | 384 | 373 | 384 | 2,800 | 384 |
| 2007-01-16 | 371 | 379 | 371 | 379 | 3,900 | 379 |
| 2007-01-15 | 379 | 379 | 374 | 376 | 7,500 | 376 |
| 2007-01-12 | 372 | 383 | 370 | 382 | 7,200 | 382 |
| 2007-01-11 | 379 | 381 | 379 | 381 | 1,700 | 381 |
| 2007-01-10 | 379 | 380 | 370 | 377 | 12,800 | 377 |
| 2007-01-09 | 389 | 390 | 380 | 380 | 7,600 | 380 |
| 2007-01-05 | 375 | 386 | 370 | 386 | 7,000 | 386 |
| 2007-01-04 | 375 | 378 | 375 | 375 | 1,500 | 375 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
