5277 (株)スパンクリートコーポレーション の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-29 | 219 | 220 | 219 | 220 | 200 | 220 |
| 2008-12-26 | 203 | 220 | 200 | 220 | 1,300 | 220 |
| 2008-12-25 | 214 | 214 | 213 | 213 | 1,000 | 213 |
| 2008-12-24 | 200 | 215 | 200 | 215 | 7,700 | 215 |
| 2008-12-22 | 220 | 255 | 220 | 255 | 2,800 | 255 |
| 2008-12-19 | 205 | 220 | 205 | 220 | 1,100 | 220 |
| 2008-12-18 | 205 | 205 | 205 | 205 | 1,200 | 205 |
| 2008-12-17 | 205 | 205 | 205 | 205 | 1,400 | 205 |
| 2008-12-16 | 201 | 201 | 201 | 201 | 1,300 | 201 |
| 2008-12-15 | 201 | 201 | 201 | 201 | 1,300 | 201 |
| 2008-12-12 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-12-11 | 201 | 201 | 201 | 201 | 3,000 | 201 |
| 2008-12-10 | 201 | 201 | 201 | 201 | 5,100 | 201 |
| 2008-12-09 | 202 | 202 | 201 | 201 | 1,500 | 201 |
| 2008-12-08 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-12-05 | 201 | 201 | 201 | 201 | 1,000 | 201 |
| 2008-12-04 | 220 | 220 | 200 | 201 | 1,300 | 201 |
| 2008-12-03 | 220 | 220 | 220 | 220 | 1,400 | 220 |
| 2008-12-02 | 219 | 220 | 214 | 220 | 1,200 | 220 |
| 2008-12-01 | 219 | 219 | 219 | 219 | 1,200 | 219 |
| 2008-11-28 | 218 | 218 | 218 | 218 | 800 | 218 |
| 2008-11-27 | 218 | 218 | 218 | 218 | 800 | 218 |
| 2008-11-26 | 218 | 218 | 218 | 218 | 700 | 218 |
| 2008-11-25 | 218 | 218 | 218 | 218 | 800 | 218 |
| 2008-11-21 | 216 | 218 | 215 | 218 | 1,600 | 218 |
| 2008-11-20 | 240 | 240 | 215 | 215 | 800 | 215 |
| 2008-11-19 | 240 | 240 | 240 | 240 | 700 | 240 |
| 2008-11-18 | 245 | 245 | 240 | 240 | 1,400 | 240 |
| 2008-11-17 | 240 | 240 | 240 | 240 | 600 | 240 |
| 2008-11-14 | 240 | 240 | 240 | 240 | 100 | 240 |
| 2008-11-13 | 235 | 235 | 235 | 235 | 400 | 235 |
| 2008-11-11 | 245 | 245 | 235 | 235 | 2,800 | 235 |
| 2008-11-10 | 245 | 245 | 245 | 245 | 3,000 | 245 |
| 2008-11-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-11-05 | 245 | 245 | 245 | 245 | 800 | 245 |
| 2008-11-04 | 260 | 260 | 245 | 245 | 900 | 245 |
| 2008-10-31 | 260 | 260 | 260 | 260 | 600 | 260 |
| 2008-10-30 | 260 | 260 | 260 | 260 | 700 | 260 |
| 2008-10-29 | 255 | 255 | 255 | 255 | 200 | 255 |
| 2008-10-27 | 271 | 271 | 271 | 271 | 600 | 271 |
| 2008-10-24 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2008-10-23 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2008-10-22 | 271 | 271 | 271 | 271 | 400 | 271 |
| 2008-10-21 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2008-10-20 | 271 | 271 | 271 | 271 | 500 | 271 |
| 2008-10-17 | 271 | 271 | 271 | 271 | 600 | 271 |
| 2008-10-16 | 270 | 270 | 270 | 270 | 300 | 270 |
| 2008-10-15 | 270 | 270 | 270 | 270 | 200 | 270 |
| 2008-10-14 | 270 | 270 | 270 | 270 | 500 | 270 |
| 2008-10-10 | 240 | 240 | 240 | 240 | 4,000 | 240 |
| 2008-10-09 | 240 | 240 | 240 | 240 | 1,500 | 240 |
| 2008-10-08 | 240 | 240 | 240 | 240 | 500 | 240 |
| 2008-10-07 | 245 | 245 | 245 | 245 | 1,000 | 245 |
| 2008-10-06 | 308 | 308 | 308 | 308 | 300 | 308 |
| 2008-10-03 | 309 | 309 | 308 | 308 | 300 | 308 |
| 2008-10-02 | 309 | 309 | 309 | 309 | 300 | 309 |
| 2008-10-01 | 310 | 310 | 310 | 310 | 300 | 310 |
| 2008-09-30 | 310 | 310 | 310 | 310 | 500 | 310 |
| 2008-09-22 | 304 | 304 | 304 | 304 | 1,000 | 304 |
| 2008-09-19 | 275 | 275 | 275 | 275 | 100 | 275 |
| 2008-09-18 | 275 | 275 | 275 | 275 | 300 | 275 |
| 2008-09-16 | 275 | 275 | 275 | 275 | 1,700 | 275 |
| 2008-09-12 | 316 | 320 | 300 | 320 | 4,400 | 320 |
| 2008-09-11 | 316 | 316 | 316 | 316 | 300 | 316 |
| 2008-09-10 | 316 | 325 | 316 | 316 | 3,100 | 316 |
| 2008-09-09 | 316 | 316 | 316 | 316 | 500 | 316 |
| 2008-09-08 | 316 | 316 | 316 | 316 | 300 | 316 |
| 2008-09-05 | 316 | 316 | 316 | 316 | 300 | 316 |
| 2008-09-04 | 316 | 316 | 316 | 316 | 100 | 316 |
| 2008-09-03 | 300 | 316 | 291 | 316 | 600 | 316 |
| 2008-09-02 | 310 | 310 | 300 | 300 | 3,400 | 300 |
| 2008-09-01 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-29 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-28 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-27 | 325 | 325 | 325 | 325 | 200 | 325 |
| 2008-08-26 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-25 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-22 | 325 | 325 | 325 | 325 | 300 | 325 |
| 2008-08-21 | 326 | 326 | 326 | 326 | 300 | 326 |
| 2008-08-20 | 326 | 326 | 326 | 326 | 300 | 326 |
| 2008-08-19 | 330 | 330 | 330 | 330 | 400 | 330 |
| 2008-08-18 | 335 | 335 | 335 | 335 | 1,000 | 335 |
| 2008-08-15 | 290 | 290 | 290 | 290 | 200 | 290 |
| 2008-08-14 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2008-08-13 | 295 | 295 | 295 | 295 | 400 | 295 |
| 2008-08-12 | 295 | 295 | 295 | 295 | 700 | 295 |
| 2008-08-11 | 285 | 285 | 285 | 285 | 3,000 | 285 |
| 2008-08-08 | 283 | 285 | 283 | 285 | 1,100 | 285 |
| 2008-07-30 | 283 | 283 | 283 | 283 | 500 | 283 |
| 2008-07-29 | 283 | 283 | 283 | 283 | 500 | 283 |
| 2008-07-25 | 287 | 287 | 283 | 283 | 700 | 283 |
| 2008-07-23 | 287 | 287 | 286 | 286 | 1,500 | 286 |
| 2008-07-22 | 288 | 288 | 287 | 287 | 700 | 287 |
| 2008-07-18 | 286 | 287 | 286 | 286 | 11,100 | 286 |
| 2008-07-17 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2008-07-16 | 306 | 306 | 306 | 306 | 300 | 306 |
| 2008-07-14 | 306 | 306 | 306 | 306 | 700 | 306 |
| 2008-07-11 | 319 | 319 | 306 | 306 | 200 | 306 |
| 2008-07-10 | 305 | 305 | 305 | 305 | 3,000 | 305 |
| 2008-07-09 | 305 | 305 | 305 | 305 | 100 | 305 |
| 2008-07-07 | 320 | 320 | 320 | 320 | 1,000 | 320 |
| 2008-07-02 | 300 | 300 | 300 | 300 | 1,100 | 300 |
| 2008-07-01 | 300 | 300 | 300 | 300 | 200 | 300 |
| 2008-06-30 | 298 | 300 | 298 | 300 | 1,100 | 300 |
| 2008-06-26 | 295 | 295 | 295 | 295 | 1,500 | 295 |
| 2008-06-25 | 295 | 295 | 295 | 295 | 700 | 295 |
| 2008-06-24 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-06-19 | 295 | 295 | 295 | 295 | 1,500 | 295 |
| 2008-06-18 | 295 | 295 | 295 | 295 | 100 | 295 |
| 2008-06-17 | 300 | 300 | 300 | 300 | 100 | 300 |
| 2008-06-16 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2008-06-13 | 310 | 310 | 295 | 295 | 1,300 | 295 |
| 2008-06-12 | 310 | 310 | 310 | 310 | 200 | 310 |
| 2008-06-11 | 310 | 310 | 310 | 310 | 400 | 310 |
| 2008-06-10 | 310 | 310 | 310 | 310 | 3,300 | 310 |
| 2008-06-09 | 321 | 321 | 310 | 310 | 2,500 | 310 |
| 2008-06-06 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-06-05 | 330 | 330 | 320 | 320 | 3,100 | 320 |
| 2008-06-03 | 325 | 325 | 325 | 325 | 800 | 325 |
| 2008-06-02 | 335 | 335 | 335 | 335 | 300 | 335 |
| 2008-05-30 | 350 | 350 | 350 | 350 | 1,000 | 350 |
| 2008-05-23 | 341 | 341 | 341 | 341 | 100 | 341 |
| 2008-05-22 | 341 | 341 | 341 | 341 | 900 | 341 |
| 2008-05-21 | 330 | 365 | 330 | 365 | 1,100 | 365 |
| 2008-05-19 | 347 | 365 | 347 | 365 | 5,200 | 365 |
| 2008-05-16 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2008-05-15 | 347 | 347 | 347 | 347 | 3,000 | 347 |
| 2008-05-14 | 345 | 349 | 345 | 347 | 7,000 | 347 |
| 2008-05-13 | 320 | 320 | 320 | 320 | 100 | 320 |
| 2008-05-12 | 340 | 340 | 320 | 340 | 3,900 | 340 |
| 2008-05-09 | 340 | 340 | 340 | 340 | 200 | 340 |
| 2008-05-08 | 340 | 340 | 340 | 340 | 800 | 340 |
| 2008-05-07 | 333 | 333 | 333 | 333 | 600 | 333 |
| 2008-05-02 | 340 | 340 | 340 | 340 | 400 | 340 |
| 2008-05-01 | 354 | 354 | 354 | 354 | 100 | 354 |
| 2008-04-30 | 365 | 365 | 365 | 365 | 100 | 365 |
| 2008-04-28 | 350 | 365 | 350 | 365 | 4,000 | 365 |
| 2008-04-23 | 339 | 356 | 339 | 356 | 1,600 | 356 |
| 2008-04-22 | 329 | 354 | 329 | 354 | 2,200 | 354 |
| 2008-04-10 | 379 | 379 | 379 | 379 | 3,300 | 379 |
| 2008-04-08 | 378 | 379 | 378 | 379 | 500 | 379 |
| 2008-04-01 | 363 | 385 | 363 | 385 | 1,500 | 385 |
| 2008-03-28 | 316 | 333 | 306 | 333 | 3,300 | 333 |
| 2008-03-25 | 336 | 336 | 336 | 336 | 100 | 336 |
| 2008-03-24 | 336 | 336 | 336 | 336 | 1,000 | 336 |
| 2008-03-21 | 350 | 350 | 336 | 336 | 1,500 | 336 |
| 2008-03-19 | 380 | 380 | 350 | 350 | 2,800 | 350 |
| 2008-03-18 | 398 | 398 | 380 | 380 | 2,000 | 380 |
| 2008-03-17 | 397 | 398 | 397 | 398 | 1,400 | 398 |
| 2008-03-14 | 398 | 398 | 398 | 398 | 700 | 398 |
| 2008-03-12 | 398 | 398 | 398 | 398 | 700 | 398 |
| 2008-03-11 | 397 | 398 | 397 | 398 | 1,600 | 398 |
| 2008-03-10 | 380 | 398 | 380 | 398 | 1,900 | 398 |
| 2008-03-07 | 404 | 405 | 380 | 380 | 7,100 | 380 |
| 2008-03-05 | 405 | 405 | 405 | 405 | 1,000 | 405 |
| 2008-03-04 | 405 | 405 | 405 | 405 | 200 | 405 |
| 2008-03-03 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2008-02-29 | 399 | 405 | 399 | 405 | 2,000 | 405 |
| 2008-02-28 | 410 | 410 | 400 | 400 | 2,600 | 400 |
| 2008-02-27 | 410 | 410 | 409 | 410 | 1,200 | 410 |
| 2008-02-26 | 410 | 410 | 399 | 410 | 1,300 | 410 |
| 2008-02-25 | 400 | 411 | 399 | 410 | 3,500 | 410 |
| 2008-02-22 | 409 | 410 | 400 | 400 | 1,600 | 400 |
| 2008-02-21 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-20 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-19 | 410 | 410 | 410 | 410 | 1,000 | 410 |
| 2008-02-18 | 411 | 411 | 410 | 410 | 2,000 | 410 |
| 2008-02-15 | 410 | 410 | 400 | 400 | 1,400 | 400 |
| 2008-02-13 | 401 | 410 | 400 | 410 | 2,000 | 410 |
| 2008-02-12 | 410 | 410 | 410 | 410 | 3,500 | 410 |
| 2008-02-08 | 390 | 410 | 372 | 410 | 4,300 | 410 |
| 2008-02-07 | 390 | 400 | 390 | 400 | 800 | 400 |
| 2008-01-31 | 390 | 425 | 390 | 423 | 2,600 | 423 |
| 2008-01-30 | 415 | 415 | 415 | 415 | 100 | 415 |
| 2008-01-28 | 421 | 424 | 420 | 423 | 2,100 | 423 |
| 2008-01-25 | 414 | 415 | 414 | 415 | 800 | 415 |
| 2008-01-22 | 414 | 415 | 414 | 415 | 2,200 | 415 |
| 2008-01-21 | 419 | 419 | 399 | 415 | 2,900 | 415 |
| 2008-01-18 | 420 | 420 | 419 | 420 | 1,600 | 420 |
| 2008-01-17 | 420 | 420 | 420 | 420 | 1,700 | 420 |
| 2008-01-16 | 406 | 423 | 406 | 423 | 4,600 | 423 |
| 2008-01-15 | 423 | 424 | 405 | 405 | 5,100 | 405 |
| 2008-01-11 | 423 | 424 | 423 | 424 | 400 | 424 |
| 2008-01-10 | 424 | 424 | 423 | 424 | 600 | 424 |
| 2008-01-09 | 425 | 426 | 424 | 424 | 2,600 | 424 |
| 2008-01-08 | 424 | 426 | 424 | 426 | 600 | 426 |
| 2008-01-07 | 424 | 425 | 424 | 425 | 900 | 425 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
