5277 (株)スパンクリートコーポレーション の時系列データ [2013年度]

日付始値高値安値終値出来高調整後終値
2013-12-306156386156388,400638
2013-12-276156256006254,000625
2013-12-265976205976201,800620
2013-12-2560060057560013,500600
2013-12-245905905865864,600586
2013-12-205975975905912,400591
2013-12-195985985865978,000597
2013-12-185915955865908,900590
2013-12-1760761258561119,200611
2013-12-166336336196326,700632
2013-12-136316436316323,200632
2013-12-126546546446444,100644
2013-12-116606606536541,800654
2013-12-106776776756751,900675
2013-12-09678678678678200678
2013-12-066566566556551,000655
2013-12-056646646566635,200663
2013-12-0466067566066413,900664
2013-12-03698698698698300698
2013-12-0268169967469910,200699
2013-11-296876986756985,300698
2013-11-286827006827002,800700
2013-11-2769269368568710,800687
2013-11-267037127007002,700700
2013-11-256967176967173,300717
2013-11-2270670669470411,500704
2013-11-217077107057067,300706
2013-11-207017207017207,100720
2013-11-197157207107103,700710
2013-11-1872572571072411,600724
2013-11-1571472569472533,200725
2013-11-1475176671274458,700744
2013-11-1380082379681114,300811
2013-11-1281182081081515,600815
2013-11-1179781079781015,300810
2013-11-087977977617974,300797
2013-11-0779079876379821,400798
2013-11-0674582074582022,700820
2013-11-057407457237452,300745
2013-11-0174374872574813,800748
2013-10-317357437307438,700743
2013-10-307207357207353,900735
2013-10-297187337187331,500733
2013-10-287147307147304,400730
2013-10-257127307127144,100714
2013-10-247127257127155,200715
2013-10-237257277127123,200712
2013-10-227477477257403,600740
2013-10-217457637257603,600760
2013-10-187197457187454,200745
2013-10-176927486927482,400748
2013-10-166807186777184,200718
2013-10-15676677676677400677
2013-10-11676676676676100676
2013-10-10670673669672600672
2013-10-09668668668668100668
2013-10-086706706656654,700665
2013-10-076806906806807,200680
2013-10-046846956826822,800682
2013-10-03683684682682400682
2013-10-026946946816815,100681
2013-10-017217216937004,100700
2013-09-307207206927023,800702
2013-09-277197307187209,700720
2013-09-266827106827004,700700
2013-09-2572172168268218,300682
2013-09-247417417057305,100730
2013-09-207587587307405,800740
2013-09-1968778068774326,700743
2013-09-1868269568268512,500685
2013-09-177237257057067,800706
2013-09-1370672068070413,700704
2013-09-1271072670570615,700706
2013-09-1178578570874728,600747
2013-09-1071079971078541,500785
2013-09-0961870861870535,700705
2013-09-066016085806084,800608
2013-09-0558161558061217,900612
2013-09-045705705655655,100565
2013-09-035805805655807,700580
2013-09-025695755695752,100575
2013-08-305605605485593,500559
2013-08-295605605515602,300560
2013-08-285655655555554,400555
2013-08-275615615605601,500560
2013-08-265485655485654,100565
2013-08-23548558548558700558
2013-08-225305505305393,100539
2013-08-215285285165257,100525
2013-08-205335335295292,800529
2013-08-195365365305302,200530
2013-08-165405555355419,700541
2013-08-155535555535553,500555
2013-08-145765775635642,900564
2013-08-135645745645745,000574
2013-08-125835835645645,700564
2013-08-08515515503503700503
2013-08-075065355065355,200535
2013-08-065105355055355,500535
2013-08-055105255105153,200515
2013-08-025335495335491,600549
2013-08-01516525515525700525
2013-07-315205205155161,300516
2013-07-295545545135502,000550
2013-07-235515655405653,800565
2013-07-22561561561561400561
2013-07-195855855685681,100568
2013-07-185565875565871,500587
2013-07-175515805505806,200580
2013-07-125505675405663,500566
2013-07-115695695405679,700567
2013-07-105205455145448,900544
2013-07-094945044825046,900504
2013-07-0848549247548913,600489
2013-07-054784824764766,700476
2013-07-044794794784785,500478
2013-07-034674804674801,500480
2013-07-024674674654672,500467
2013-07-014604674584678,400467
2013-06-28459459457458900458
2013-06-27454465454465900465
2013-06-264644704594704,800470
2013-06-254854854704705,700470
2013-06-244835014724727,300472
2013-06-21504504501501800501
2013-06-20501505501505700505
2013-06-19501501500501700501
2013-06-18505505501501400501
2013-06-1750650647250510,600505
2013-06-14509509505505900505
2013-06-135285285145142,900514
2013-06-12531531519519900519
2013-06-115195205195192,800519
2013-06-104965194955192,200519
2013-06-074854944784909,300490
2013-06-0650451149849813,500498
2013-06-055235235155155,700515
2013-06-045275285205283,600528
2013-06-035375375285282,100528
2013-05-315405405305382,200538
2013-05-3053653852352817,200528
2013-05-2957057753357010,800570
2013-05-2858158154058014,200580
2013-05-276086085875878,600587
2013-05-2462262259960812,700608
2013-05-236496536226368,000636
2013-05-226756756456664,900666
2013-05-2164067864067014,600670
2013-05-2063063461563315,300633
2013-05-1761163460063269,300632
2013-05-1666566566566545,800665
2013-05-1579284578581524,000815
2013-05-147907947547946,500794
2013-05-1378979678078211,800782
2013-05-107877877717877,200787
2013-05-097657877507777,000777
2013-05-087597657497658,300765
2013-05-077527607507605,900760
2013-05-027577657517518,300751
2013-05-017577647507606,700760
2013-04-307387707257578,300757
2013-04-267397397287396,700739
2013-04-257307387177382,800738
2013-04-247267307157305,300730
2013-04-237257307257266,400726
2013-04-227117267027267,800726
2013-04-197307307007264,700726
2013-04-187447447107304,100730
2013-04-177257467257462,500746
2013-04-167247407107402,400740
2013-04-157507507237497,600749
2013-04-127207206807204,100720
2013-04-117107226997224,800722
2013-04-106907106737105,800710
2013-04-0971071066769015,700690
2013-04-0873073469172524,600725
2013-04-057147257007258,800725
2013-04-046907156507149,800714
2013-04-0363073562273522,500735
2013-04-0259563959263517,900635
2013-04-0160760859559624,900596
2013-03-2963964060860915,500609
2013-03-2865066062962915,500629
2013-03-276926946806801,700680
2013-03-266866996866894,000689
2013-03-2570671667371617,900716
2013-03-227357357007107,600710
2013-03-217477477027388,900738
2013-03-197427517337513,500751
2013-03-187567577387573,300757
2013-03-157467577327576,600757
2013-03-147367607367462,100746
2013-03-137607607457602,100760
2013-03-127777777087679,500767
2013-03-1176777075477010,300770
2013-03-0875077074576710,600767
2013-03-0773077072974910,400749
2013-03-0669871069171013,200710
2013-03-0566669866069813,700698
2013-03-046506666496666,300666
2013-03-0164965564965010,300650
2013-02-286456486456463,100646
2013-02-27645645645645200645
2013-02-266396526236529,300652
2013-02-256516516356497,800649
2013-02-226456456236448,400644
2013-02-216516556406458,600645
2013-02-2063365663365217,200652
2013-02-1962164561164017,200640
2013-02-186036246006246,900624
2013-02-1562863057062029,000620
2013-02-146156205895891,900589
2013-02-135906205746204,900620
2013-02-126056055925926,500592
2013-02-085936105906056,800605
2013-02-0761561658860010,000600
2013-02-066456476246259,600625
2013-02-056326326176329,400632
2013-02-0456766256760347,500603
2013-02-0155657454656212,700562
2013-01-3150755250753627,700536
2013-01-305055205055204,600520
2013-01-295155155055052,300505
2013-01-284965194965196,700519
2013-01-255105154995154,300515
2013-01-245005055005013,100501
2013-01-235055145015013,000501
2013-01-22510510505505800505
2013-01-215195205025196,400519
2013-01-184965264965263,400526
2013-01-175255255005082,400508
2013-01-1652252749552712,600527
2013-01-155355405275275,300527
2013-01-115405405265392,500539
2013-01-105295405225406,800540
2013-01-095155295115298,400529
2013-01-085315345175343,300534
2013-01-075335405335401,800540
2013-01-045315455305406,900540

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