5277 (株)スパンクリートコーポレーション の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 188 | 188 | 188 | 188 | 100 | 188 |
| 2009-12-28 | 188 | 188 | 188 | 188 | 500 | 188 |
| 2009-12-25 | 170 | 172 | 170 | 172 | 200 | 172 |
| 2009-12-24 | 178 | 178 | 178 | 178 | 100 | 178 |
| 2009-12-22 | 170 | 170 | 165 | 165 | 3,000 | 165 |
| 2009-12-21 | 170 | 170 | 170 | 170 | 1,500 | 170 |
| 2009-12-18 | 170 | 170 | 170 | 170 | 4,100 | 170 |
| 2009-12-16 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-12-15 | 177 | 177 | 177 | 177 | 600 | 177 |
| 2009-12-14 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-12-11 | 177 | 177 | 177 | 177 | 1,500 | 177 |
| 2009-12-10 | 176 | 176 | 175 | 175 | 2,700 | 175 |
| 2009-12-09 | 175 | 176 | 175 | 175 | 1,300 | 175 |
| 2009-12-08 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-12-07 | 176 | 176 | 176 | 176 | 900 | 176 |
| 2009-12-04 | 170 | 170 | 169 | 169 | 2,300 | 169 |
| 2009-12-03 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-12-02 | 170 | 175 | 170 | 175 | 1,100 | 175 |
| 2009-12-01 | 170 | 170 | 170 | 170 | 1,000 | 170 |
| 2009-11-26 | 175 | 175 | 170 | 170 | 10,000 | 170 |
| 2009-11-25 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-11-24 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-11-19 | 175 | 175 | 175 | 175 | 700 | 175 |
| 2009-11-18 | 175 | 175 | 175 | 175 | 1,000 | 175 |
| 2009-11-17 | 178 | 178 | 175 | 175 | 1,200 | 175 |
| 2009-11-13 | 175 | 175 | 175 | 175 | 1,400 | 175 |
| 2009-11-12 | 175 | 175 | 173 | 173 | 3,200 | 173 |
| 2009-11-10 | 180 | 180 | 180 | 180 | 11,300 | 180 |
| 2009-11-09 | 185 | 185 | 185 | 185 | 1,000 | 185 |
| 2009-11-05 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-11-02 | 177 | 177 | 177 | 177 | 1,000 | 177 |
| 2009-10-30 | 180 | 180 | 177 | 177 | 3,000 | 177 |
| 2009-10-29 | 180 | 180 | 180 | 180 | 2,800 | 180 |
| 2009-10-28 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-10-27 | 180 | 180 | 180 | 180 | 1,200 | 180 |
| 2009-10-19 | 171 | 180 | 171 | 180 | 1,200 | 180 |
| 2009-10-16 | 172 | 172 | 172 | 172 | 600 | 172 |
| 2009-10-14 | 180 | 180 | 179 | 179 | 2,400 | 179 |
| 2009-10-13 | 179 | 179 | 179 | 179 | 3,200 | 179 |
| 2009-10-09 | 179 | 180 | 179 | 179 | 2,100 | 179 |
| 2009-10-08 | 179 | 179 | 179 | 179 | 1,000 | 179 |
| 2009-10-07 | 177 | 179 | 177 | 179 | 700 | 179 |
| 2009-10-06 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-10-05 | 176 | 176 | 176 | 176 | 1,000 | 176 |
| 2009-10-02 | 180 | 180 | 176 | 176 | 9,300 | 176 |
| 2009-10-01 | 180 | 180 | 180 | 180 | 3,000 | 180 |
| 2009-09-30 | 181 | 181 | 180 | 180 | 4,700 | 180 |
| 2009-09-29 | 184 | 185 | 181 | 181 | 6,500 | 181 |
| 2009-09-24 | 189 | 189 | 189 | 189 | 100 | 189 |
| 2009-09-18 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-09-17 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-09-16 | 195 | 196 | 195 | 195 | 1,500 | 195 |
| 2009-09-15 | 195 | 195 | 195 | 195 | 1,900 | 195 |
| 2009-09-14 | 195 | 195 | 195 | 195 | 1,000 | 195 |
| 2009-09-11 | 199 | 200 | 195 | 195 | 11,500 | 195 |
| 2009-09-10 | 199 | 199 | 199 | 199 | 1,100 | 199 |
| 2009-09-09 | 195 | 195 | 195 | 195 | 1,600 | 195 |
| 2009-09-08 | 200 | 200 | 197 | 197 | 11,000 | 197 |
| 2009-09-07 | 200 | 200 | 200 | 200 | 1,100 | 200 |
| 2009-09-04 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-09-03 | 197 | 199 | 197 | 197 | 700 | 197 |
| 2009-09-02 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-09-01 | 197 | 197 | 197 | 197 | 1,000 | 197 |
| 2009-08-31 | 199 | 199 | 197 | 197 | 8,800 | 197 |
| 2009-08-28 | 199 | 199 | 199 | 199 | 2,800 | 199 |
| 2009-08-27 | 198 | 198 | 198 | 198 | 1,400 | 198 |
| 2009-08-26 | 198 | 198 | 198 | 198 | 1,100 | 198 |
| 2009-08-25 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-08-24 | 198 | 198 | 198 | 198 | 1,200 | 198 |
| 2009-08-21 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-08-20 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-08-19 | 198 | 198 | 198 | 198 | 4,000 | 198 |
| 2009-08-18 | 198 | 198 | 198 | 198 | 1,000 | 198 |
| 2009-08-14 | 199 | 199 | 199 | 199 | 5,100 | 199 |
| 2009-08-13 | 199 | 199 | 199 | 199 | 5,600 | 199 |
| 2009-08-12 | 198 | 198 | 198 | 198 | 4,600 | 198 |
| 2009-08-11 | 199 | 199 | 199 | 199 | 1,100 | 199 |
| 2009-08-10 | 199 | 199 | 199 | 199 | 4,100 | 199 |
| 2009-08-07 | 198 | 199 | 198 | 199 | 200 | 199 |
| 2009-08-03 | 200 | 200 | 200 | 200 | 1,400 | 200 |
| 2009-07-31 | 199 | 200 | 193 | 193 | 5,700 | 193 |
| 2009-07-30 | 199 | 199 | 199 | 199 | 5,500 | 199 |
| 2009-07-29 | 199 | 200 | 199 | 199 | 5,700 | 199 |
| 2009-07-28 | 200 | 200 | 200 | 200 | 10,500 | 200 |
| 2009-07-27 | 200 | 200 | 200 | 200 | 5,500 | 200 |
| 2009-07-24 | 200 | 200 | 200 | 200 | 4,500 | 200 |
| 2009-07-23 | 200 | 200 | 200 | 200 | 4,900 | 200 |
| 2009-07-22 | 203 | 203 | 203 | 203 | 4,500 | 203 |
| 2009-07-21 | 194 | 204 | 194 | 203 | 6,400 | 203 |
| 2009-07-17 | 193 | 193 | 193 | 193 | 300 | 193 |
| 2009-07-16 | 195 | 195 | 186 | 186 | 3,600 | 186 |
| 2009-07-15 | 189 | 196 | 189 | 195 | 14,500 | 195 |
| 2009-07-14 | 185 | 187 | 185 | 187 | 15,500 | 187 |
| 2009-07-13 | 186 | 186 | 180 | 180 | 5,600 | 180 |
| 2009-07-10 | 189 | 189 | 189 | 189 | 5,400 | 189 |
| 2009-07-09 | 185 | 189 | 184 | 189 | 1,100 | 189 |
| 2009-07-08 | 190 | 190 | 185 | 185 | 14,400 | 185 |
| 2009-07-07 | 194 | 194 | 190 | 190 | 200 | 190 |
| 2009-07-06 | 188 | 189 | 188 | 189 | 2,400 | 189 |
| 2009-07-03 | 190 | 190 | 190 | 190 | 100 | 190 |
| 2009-07-02 | 188 | 190 | 188 | 190 | 1,700 | 190 |
| 2009-07-01 | 186 | 186 | 184 | 184 | 3,900 | 184 |
| 2009-06-30 | 188 | 190 | 185 | 185 | 14,600 | 185 |
| 2009-06-29 | 188 | 190 | 188 | 189 | 2,100 | 189 |
| 2009-06-26 | 189 | 190 | 189 | 189 | 2,300 | 189 |
| 2009-06-25 | 187 | 189 | 187 | 189 | 300 | 189 |
| 2009-06-24 | 187 | 187 | 186 | 186 | 2,300 | 186 |
| 2009-06-23 | 186 | 186 | 185 | 185 | 600 | 185 |
| 2009-06-22 | 188 | 188 | 188 | 188 | 700 | 188 |
| 2009-06-19 | 188 | 188 | 188 | 188 | 500 | 188 |
| 2009-06-18 | 189 | 189 | 189 | 189 | 400 | 189 |
| 2009-06-17 | 186 | 190 | 186 | 190 | 300 | 190 |
| 2009-06-16 | 181 | 188 | 181 | 188 | 2,200 | 188 |
| 2009-06-15 | 190 | 190 | 189 | 189 | 1,400 | 189 |
| 2009-06-11 | 189 | 190 | 189 | 190 | 7,200 | 190 |
| 2009-06-10 | 190 | 190 | 186 | 186 | 6,100 | 186 |
| 2009-06-09 | 189 | 190 | 186 | 186 | 8,500 | 186 |
| 2009-06-08 | 187 | 190 | 187 | 190 | 5,100 | 190 |
| 2009-06-05 | 189 | 190 | 189 | 190 | 7,300 | 190 |
| 2009-06-03 | 187 | 189 | 187 | 189 | 700 | 189 |
| 2009-06-02 | 195 | 195 | 194 | 194 | 900 | 194 |
| 2009-06-01 | 184 | 200 | 184 | 200 | 6,100 | 200 |
| 2009-05-29 | 180 | 199 | 180 | 199 | 1,600 | 199 |
| 2009-05-28 | 181 | 181 | 181 | 181 | 200 | 181 |
| 2009-05-27 | 181 | 181 | 180 | 180 | 2,900 | 180 |
| 2009-05-26 | 183 | 183 | 178 | 178 | 6,000 | 178 |
| 2009-05-25 | 178 | 181 | 178 | 181 | 7,300 | 181 |
| 2009-05-22 | 186 | 186 | 180 | 180 | 5,100 | 180 |
| 2009-05-21 | 181 | 181 | 181 | 181 | 1,500 | 181 |
| 2009-05-20 | 178 | 178 | 178 | 178 | 5,000 | 178 |
| 2009-05-19 | 176 | 181 | 176 | 181 | 500 | 181 |
| 2009-05-18 | 181 | 181 | 181 | 181 | 100 | 181 |
| 2009-05-15 | 183 | 183 | 181 | 181 | 300 | 181 |
| 2009-05-14 | 180 | 185 | 180 | 185 | 300 | 185 |
| 2009-05-12 | 170 | 177 | 170 | 177 | 2,200 | 177 |
| 2009-05-11 | 195 | 195 | 195 | 195 | 3,900 | 195 |
| 2009-05-08 | 189 | 195 | 189 | 195 | 500 | 195 |
| 2009-05-07 | 180 | 189 | 180 | 189 | 400 | 189 |
| 2009-05-01 | 172 | 180 | 172 | 180 | 1,700 | 180 |
| 2009-04-30 | 180 | 180 | 180 | 180 | 1,000 | 180 |
| 2009-04-28 | 171 | 171 | 171 | 171 | 800 | 171 |
| 2009-04-24 | 174 | 180 | 174 | 180 | 600 | 180 |
| 2009-04-23 | 180 | 180 | 172 | 172 | 500 | 172 |
| 2009-04-20 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-04-16 | 180 | 180 | 180 | 180 | 2,000 | 180 |
| 2009-04-15 | 180 | 180 | 180 | 180 | 2,800 | 180 |
| 2009-04-13 | 190 | 190 | 190 | 190 | 4,100 | 190 |
| 2009-04-10 | 196 | 196 | 195 | 195 | 8,200 | 195 |
| 2009-04-09 | 195 | 195 | 194 | 195 | 2,800 | 195 |
| 2009-04-06 | 200 | 200 | 200 | 200 | 5,000 | 200 |
| 2009-03-31 | 210 | 210 | 210 | 210 | 4,000 | 210 |
| 2009-03-26 | 206 | 206 | 206 | 206 | 100 | 206 |
| 2009-03-25 | 208 | 208 | 208 | 208 | 100 | 208 |
| 2009-03-24 | 210 | 210 | 210 | 210 | 4,100 | 210 |
| 2009-03-23 | 210 | 210 | 210 | 210 | 4,100 | 210 |
| 2009-03-19 | 210 | 210 | 210 | 210 | 4,400 | 210 |
| 2009-03-18 | 210 | 210 | 210 | 210 | 4,200 | 210 |
| 2009-03-17 | 210 | 210 | 210 | 210 | 4,200 | 210 |
| 2009-03-16 | 210 | 211 | 210 | 210 | 6,200 | 210 |
| 2009-03-13 | 210 | 210 | 210 | 210 | 3,700 | 210 |
| 2009-03-12 | 213 | 213 | 213 | 213 | 3,700 | 213 |
| 2009-03-11 | 215 | 215 | 191 | 213 | 4,800 | 213 |
| 2009-03-10 | 215 | 219 | 215 | 215 | 10,900 | 215 |
| 2009-03-09 | 210 | 215 | 210 | 215 | 4,900 | 215 |
| 2009-03-06 | 200 | 210 | 200 | 210 | 4,800 | 210 |
| 2009-03-05 | 190 | 200 | 190 | 200 | 300 | 200 |
| 2009-03-04 | 187 | 187 | 187 | 187 | 3,300 | 187 |
| 2009-03-03 | 187 | 187 | 187 | 187 | 3,300 | 187 |
| 2009-03-02 | 186 | 187 | 186 | 187 | 3,600 | 187 |
| 2009-02-27 | 186 | 186 | 186 | 186 | 3,300 | 186 |
| 2009-02-26 | 186 | 186 | 186 | 186 | 3,600 | 186 |
| 2009-02-25 | 181 | 181 | 181 | 181 | 3,200 | 181 |
| 2009-02-24 | 181 | 187 | 181 | 181 | 3,500 | 181 |
| 2009-02-23 | 180 | 180 | 180 | 180 | 2,500 | 180 |
| 2009-02-20 | 179 | 179 | 179 | 179 | 2,900 | 179 |
| 2009-02-19 | 179 | 179 | 179 | 179 | 2,900 | 179 |
| 2009-02-18 | 173 | 180 | 173 | 180 | 3,200 | 180 |
| 2009-02-17 | 165 | 178 | 165 | 173 | 16,200 | 173 |
| 2009-02-16 | 190 | 190 | 190 | 190 | 2,800 | 190 |
| 2009-02-13 | 190 | 190 | 190 | 190 | 2,800 | 190 |
| 2009-02-12 | 190 | 190 | 190 | 190 | 2,800 | 190 |
| 2009-02-10 | 195 | 195 | 190 | 190 | 6,500 | 190 |
| 2009-02-06 | 195 | 195 | 195 | 195 | 300 | 195 |
| 2009-02-05 | 191 | 205 | 191 | 205 | 2,100 | 205 |
| 2009-02-03 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2009-02-02 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2009-01-30 | 213 | 213 | 213 | 213 | 3,000 | 213 |
| 2009-01-29 | 213 | 217 | 213 | 213 | 2,900 | 213 |
| 2009-01-28 | 213 | 213 | 213 | 213 | 2,900 | 213 |
| 2009-01-27 | 213 | 223 | 213 | 213 | 3,800 | 213 |
| 2009-01-26 | 213 | 213 | 213 | 213 | 2,900 | 213 |
| 2009-01-23 | 213 | 213 | 213 | 213 | 2,800 | 213 |
| 2009-01-22 | 214 | 214 | 213 | 213 | 2,800 | 213 |
| 2009-01-21 | 214 | 214 | 213 | 213 | 3,200 | 213 |
| 2009-01-20 | 213 | 214 | 213 | 213 | 4,700 | 213 |
| 2009-01-19 | 227 | 227 | 212 | 212 | 3,800 | 212 |
| 2009-01-16 | 227 | 227 | 227 | 227 | 2,000 | 227 |
| 2009-01-15 | 228 | 228 | 228 | 228 | 2,100 | 228 |
| 2009-01-14 | 228 | 228 | 228 | 228 | 2,100 | 228 |
| 2009-01-13 | 227 | 229 | 220 | 229 | 7,500 | 229 |
| 2009-01-09 | 229 | 229 | 229 | 229 | 2,500 | 229 |
| 2009-01-08 | 220 | 233 | 220 | 230 | 7,200 | 230 |
| 2009-01-07 | 220 | 220 | 220 | 220 | 1,900 | 220 |
| 2009-01-06 | 220 | 220 | 220 | 220 | 1,900 | 220 |
| 2009-01-05 | 220 | 220 | 220 | 220 | 1,900 | 220 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
