5277 (株)スパンクリートコーポレーション の時系列データ [2011年度]

日付始値高値安値終値出来高調整後終値
2011-12-301811841811842,800184
2011-12-29182183182183600183
2011-12-28182183182183600183
2011-12-271851851811853,700185
2011-12-26184186184186500186
2011-12-221851891821874,100187
2011-12-211841891821894,500189
2011-12-20182187182182700182
2011-12-191821871821873,600187
2011-12-161811861801823,800182
2011-12-1518418417818112,900181
2011-12-141931931871872,000187
2011-12-131881941851919,800191
2011-12-1218319018018610,600186
2011-12-0918618617818212,100182
2011-12-081851851811852,400185
2011-12-071831831801832,200183
2011-12-061831891811837,800183
2011-12-051791861761838,100183
2011-12-021721831711778,100177
2011-12-01171171171171300171
2011-11-301691701691702,000170
2011-11-29169170169170700170
2011-11-28170170167167300167
2011-11-25168169168169300169
2011-11-241661701651706,000170
2011-11-221681731681732,600173
2011-11-21173173173173100173
2011-11-181731731681681,300168
2011-11-171661771661773,900177
2011-11-161721731681694,700169
2011-11-151721741721741,100174
2011-11-141731761711762,500176
2011-11-111751751711752,200175
2011-11-101741741731741,800174
2011-11-091721751721751,500175
2011-11-081721721711721,400172
2011-11-07175175175175400175
2011-11-04176176176176900176
2011-11-02176176171171900171
2011-11-01177177177177100177
2011-10-31175179175179400179
2011-10-281741741711743,100174
2011-10-27173174171171500171
2011-10-261731731681685,600168
2011-10-251761831721725,500172
2011-10-24176176176176200176
2011-10-211741761731744,300174
2011-10-191771781741744,300174
2011-10-181761761751756,100175
2011-10-171851851751757,700175
2011-10-141801881751758,100175
2011-10-131791861761766,800176
2011-10-121821821791791,400179
2011-10-11182182182182500182
2011-10-071761831761823,300182
2011-10-061771781771773,600177
2011-10-05180180178178700178
2011-10-041801801781802,800180
2011-10-031861881841845,800184
2011-09-301831861781862,600186
2011-09-29179183178183600183
2011-09-281831831781831,000183
2011-09-271831831831831,000183
2011-09-261831831761832,900183
2011-09-221781821781821,100182
2011-09-211831831831831,900183
2011-09-201741801741795,900179
2011-09-161751751701754,800175
2011-09-151741791741752,000175
2011-09-141741751731743,400174
2011-09-13175175175175200175
2011-09-121781781751751,100175
2011-09-09178180177180300180
2011-09-08176176176176400176
2011-09-07180180178178400178
2011-09-06177177176176700176
2011-09-051801801771774,200177
2011-09-021791821791821,100182
2011-09-01182182182182900182
2011-08-311801831791832,300183
2011-08-301841841811814,300181
2011-08-291771881771843,300184
2011-08-2617717917017414,200174
2011-08-2519019017318033,800180
2011-08-24194194191191200191
2011-08-231881951881901,000190
2011-08-2220521018418610,900186
2011-08-19198198198198100198
2011-08-17203203203203100203
2011-08-16211212211212300212
2011-08-122112112092102,400210
2011-08-112002142002141,900214
2011-08-10203203203203200203
2011-08-0920320318019911,000199
2011-08-08218218206206400206
2011-08-052152152072105,500210
2011-08-04224224217217400217
2011-08-03218218217217200217
2011-08-022262262202201,000220
2011-08-012162282152283,500228
2011-07-29218218217217600217
2011-07-282212212172182,500218
2011-07-27221222221222700222
2011-07-262212212202202,100220
2011-07-25226226224224300224
2011-07-222242272222273,400227
2011-07-212242272242273,800227
2011-07-202252262252251,400225
2011-07-192252262242242,400224
2011-07-152292292242275,100227
2011-07-14224227224225900225
2011-07-13227227224224700224
2011-07-122252272242241,400224
2011-07-112262282242251,600225
2011-07-082292292242252,200225
2011-07-072262272252273,500227
2011-07-062272292272292,900229
2011-07-052252282232273,200227
2011-07-042282292242292,700229
2011-07-012232242212241,600224
2011-06-302232282202253,200225
2011-06-292222232192232,300223
2011-06-2822122821622210,000222
2011-06-2722722722222316,200223
2011-06-242312352292295,300229
2011-06-2323123722823116,500231
2011-06-2223424023023913,300239
2011-06-2124024223424034,700240
2011-06-20255294243252158,200252
2011-06-17290297231231270,200231
2011-06-162152202152171,200217
2011-06-152112202112202,300220
2011-06-142172172102101,800210
2011-06-10215215215215300215
2011-06-092132142062142,300214
2011-06-082212212212211,100221
2011-06-07222222222222100222
2011-06-062282282222222,600222
2011-06-022252282222282,400228
2011-06-01223224223224400224
2011-05-3123723722222213,400222
2011-05-302392402252354,600235
2011-05-27221221221221100221
2011-05-26222222222222200222
2011-05-25224224223223200223
2011-05-24224224224224200224
2011-05-23224224224224700224
2011-05-20235235225225400225
2011-05-172262282252281,000228
2011-05-162252362242243,300224
2011-05-132342452212408,000240
2011-05-122442452402402,100240
2011-05-112482482402451,000245
2011-05-102432432382414,600241
2011-05-092422432422421,300242
2011-05-06239248239248600248
2011-05-022372602372383,100238
2011-04-28236236236236200236
2011-04-272352382352354,500235
2011-04-262482502382385,100238
2011-04-252532532482483,100248
2011-04-222482522472522,200252
2011-04-21247247247247600247
2011-04-202502542452542,400254
2011-04-1925727925325713,700257
2011-04-182412452272453,000245
2011-04-152332412252416,800241
2011-04-142302452292408,500240
2011-04-132462462252305,500230
2011-04-122562702422454,100245
2011-04-112402692282697,600269
2011-04-08239240235240700240
2011-04-072262402262401,900240
2011-04-062402402382401,500240
2011-04-05245245242243800243
2011-04-04243244242242900242
2011-04-012492492312353,200235
2011-03-30260260250260700260
2011-03-292602602422608,000260
2011-03-2826026823526814,500268
2011-03-2527928024027028,200270
2011-03-2429029124828518,900285
2011-03-2328530227227736,700277
2011-03-2224427024027064,300270
2011-03-1822024522024419,100244
2011-03-1719020617320529,100205
2011-03-1618519216919046,300190
2011-03-1525325317618346,700183
2011-03-1419824718724573,300245
2011-03-111971971971976,400197
2011-03-101991991901978,500197
2011-03-091901901901906,200190
2011-03-081951951851903,200190
2011-03-071891951891957,000195
2011-03-041901901891896,900189
2011-03-031891891791895,500189
2011-03-021851891831896,200189
2011-03-011931931851857,100185
2011-02-2818818817018510,300185
2011-02-251881881881887,100188
2011-02-241931931831897,700189
2011-02-2319319418319311,600193
2011-02-221931941931938,200193
2011-02-211871931871937,700193
2011-02-181881881871877,700187
2011-02-171861891791898,200189
2011-02-161851901851869,000186
2011-02-1517318817318513,500185
2011-02-1417118417117313,300173
2011-02-101711711691703,200170
2011-02-091731741711713,700171
2011-02-08173174171174500174
2011-02-071741741711713,500171
2011-02-041741741701742,700174
2011-02-0317017216717210,100172
2011-02-021691701681709,400170
2011-02-0117117316816815,000168
2011-01-3117017216816811,400168
2011-01-281741741691697,100169
2011-01-2717217416617414,100174
2011-01-2617217416816816,700168
2011-01-2517117516916918,800169
2011-01-2416917416617111,800171
2011-01-2116518116317080,700170
2011-01-2016516516216320,100163
2011-01-19171176161165151,400165
2011-01-18184209167167418,200167
2011-01-17159159159159100159
2011-01-141511581501583,900158
2011-01-131591591491495,500149
2011-01-121571571511522,800152
2011-01-111531571531572,700157
2011-01-071571571531534,500153
2011-01-061551571521572,500157
2011-01-051501551501559,300155
2011-01-041501501501503,700150

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