5277 (株)スパンクリートコーポレーション の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 282 | 283 | 282 | 282 | 1,800 | 282 |
| 2015-12-29 | 280 | 283 | 277 | 280 | 6,400 | 280 |
| 2015-12-28 | 279 | 286 | 279 | 284 | 2,800 | 284 |
| 2015-12-25 | 279 | 283 | 276 | 278 | 10,700 | 278 |
| 2015-12-24 | 300 | 300 | 287 | 287 | 5,000 | 287 |
| 2015-12-22 | 298 | 300 | 297 | 298 | 2,200 | 298 |
| 2015-12-21 | 303 | 304 | 297 | 299 | 12,400 | 299 |
| 2015-12-18 | 306 | 315 | 306 | 312 | 9,900 | 312 |
| 2015-12-17 | 316 | 316 | 301 | 306 | 19,200 | 306 |
| 2015-12-16 | 319 | 319 | 314 | 316 | 4,000 | 316 |
| 2015-12-15 | 319 | 319 | 319 | 319 | 3,000 | 319 |
| 2015-12-14 | 318 | 319 | 316 | 319 | 14,000 | 319 |
| 2015-12-11 | 324 | 325 | 324 | 325 | 1,400 | 325 |
| 2015-12-10 | 326 | 327 | 325 | 327 | 4,400 | 327 |
| 2015-12-09 | 327 | 327 | 326 | 326 | 300 | 326 |
| 2015-12-08 | 330 | 330 | 326 | 327 | 3,100 | 327 |
| 2015-12-07 | 323 | 331 | 322 | 326 | 13,100 | 326 |
| 2015-12-04 | 339 | 339 | 332 | 339 | 1,000 | 339 |
| 2015-12-03 | 342 | 342 | 332 | 333 | 1,700 | 333 |
| 2015-12-02 | 342 | 342 | 342 | 342 | 300 | 342 |
| 2015-11-27 | 343 | 343 | 341 | 341 | 2,800 | 341 |
| 2015-11-26 | 340 | 340 | 335 | 339 | 2,700 | 339 |
| 2015-11-25 | 348 | 348 | 348 | 348 | 100 | 348 |
| 2015-11-24 | 346 | 358 | 343 | 343 | 2,500 | 343 |
| 2015-11-20 | 357 | 357 | 339 | 345 | 2,100 | 345 |
| 2015-11-19 | 351 | 376 | 350 | 359 | 8,500 | 359 |
| 2015-11-18 | 337 | 345 | 337 | 345 | 200 | 345 |
| 2015-11-17 | 349 | 349 | 340 | 340 | 400 | 340 |
| 2015-11-13 | 350 | 350 | 350 | 350 | 100 | 350 |
| 2015-11-11 | 342 | 342 | 340 | 340 | 2,700 | 340 |
| 2015-11-10 | 342 | 343 | 342 | 342 | 3,100 | 342 |
| 2015-11-09 | 336 | 342 | 336 | 342 | 1,100 | 342 |
| 2015-11-06 | 334 | 334 | 334 | 334 | 600 | 334 |
| 2015-11-05 | 332 | 332 | 331 | 331 | 3,500 | 331 |
| 2015-11-04 | 340 | 340 | 339 | 340 | 700 | 340 |
| 2015-11-02 | 339 | 339 | 339 | 339 | 100 | 339 |
| 2015-10-30 | 331 | 331 | 331 | 331 | 100 | 331 |
| 2015-10-29 | 333 | 335 | 333 | 335 | 400 | 335 |
| 2015-10-28 | 331 | 333 | 331 | 333 | 800 | 333 |
| 2015-10-27 | 331 | 332 | 331 | 331 | 500 | 331 |
| 2015-10-26 | 329 | 332 | 329 | 331 | 5,600 | 331 |
| 2015-10-23 | 331 | 337 | 331 | 337 | 1,800 | 337 |
| 2015-10-22 | 331 | 331 | 326 | 327 | 9,100 | 327 |
| 2015-10-21 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2015-10-19 | 334 | 334 | 334 | 334 | 100 | 334 |
| 2015-10-16 | 334 | 334 | 334 | 334 | 1,700 | 334 |
| 2015-10-15 | 334 | 335 | 334 | 334 | 6,700 | 334 |
| 2015-10-14 | 334 | 335 | 334 | 334 | 9,300 | 334 |
| 2015-10-13 | 333 | 333 | 333 | 333 | 2,000 | 333 |
| 2015-10-09 | 333 | 333 | 333 | 333 | 800 | 333 |
| 2015-10-08 | 331 | 335 | 331 | 331 | 2,400 | 331 |
| 2015-10-07 | 330 | 330 | 330 | 330 | 300 | 330 |
| 2015-10-06 | 330 | 330 | 330 | 330 | 100 | 330 |
| 2015-10-05 | 325 | 329 | 325 | 329 | 2,100 | 329 |
| 2015-10-02 | 326 | 327 | 325 | 325 | 3,700 | 325 |
| 2015-10-01 | 338 | 338 | 326 | 326 | 1,600 | 326 |
| 2015-09-30 | 326 | 326 | 325 | 326 | 1,100 | 326 |
| 2015-09-29 | 336 | 336 | 329 | 329 | 700 | 329 |
| 2015-09-28 | 336 | 336 | 336 | 336 | 700 | 336 |
| 2015-09-25 | 335 | 342 | 333 | 336 | 4,800 | 336 |
| 2015-09-24 | 343 | 344 | 343 | 344 | 400 | 344 |
| 2015-09-18 | 357 | 357 | 357 | 357 | 300 | 357 |
| 2015-09-16 | 346 | 347 | 346 | 347 | 400 | 347 |
| 2015-09-15 | 358 | 358 | 358 | 358 | 300 | 358 |
| 2015-09-14 | 354 | 360 | 354 | 360 | 700 | 360 |
| 2015-09-11 | 353 | 354 | 353 | 354 | 1,800 | 354 |
| 2015-09-10 | 353 | 355 | 353 | 353 | 6,500 | 353 |
| 2015-09-09 | 356 | 363 | 343 | 353 | 2,800 | 353 |
| 2015-09-08 | 356 | 356 | 356 | 356 | 200 | 356 |
| 2015-09-07 | 350 | 373 | 350 | 373 | 1,000 | 373 |
| 2015-09-04 | 368 | 368 | 366 | 366 | 300 | 366 |
| 2015-09-02 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2015-09-01 | 368 | 376 | 367 | 375 | 500 | 375 |
| 2015-08-31 | 368 | 379 | 364 | 379 | 300 | 379 |
| 2015-08-28 | 364 | 386 | 364 | 368 | 6,700 | 368 |
| 2015-08-27 | 361 | 361 | 355 | 355 | 300 | 355 |
| 2015-08-26 | 334 | 361 | 330 | 361 | 5,100 | 361 |
| 2015-08-25 | 340 | 340 | 330 | 340 | 3,600 | 340 |
| 2015-08-24 | 350 | 350 | 350 | 350 | 4,300 | 350 |
| 2015-08-21 | 359 | 372 | 358 | 372 | 2,800 | 372 |
| 2015-08-20 | 363 | 372 | 361 | 372 | 6,000 | 372 |
| 2015-08-19 | 371 | 371 | 365 | 366 | 500 | 366 |
| 2015-08-18 | 372 | 374 | 364 | 371 | 4,100 | 371 |
| 2015-08-17 | 389 | 389 | 372 | 385 | 1,800 | 385 |
| 2015-08-14 | 380 | 390 | 380 | 390 | 2,400 | 390 |
| 2015-08-13 | 361 | 383 | 361 | 383 | 4,900 | 383 |
| 2015-08-12 | 372 | 375 | 360 | 360 | 6,000 | 360 |
| 2015-08-11 | 370 | 372 | 370 | 372 | 2,000 | 372 |
| 2015-08-10 | 370 | 370 | 368 | 370 | 2,800 | 370 |
| 2015-08-07 | 370 | 372 | 364 | 368 | 2,300 | 368 |
| 2015-08-06 | 374 | 374 | 370 | 370 | 700 | 370 |
| 2015-08-05 | 374 | 374 | 374 | 374 | 500 | 374 |
| 2015-08-03 | 370 | 375 | 367 | 367 | 1,200 | 367 |
| 2015-07-31 | 370 | 375 | 370 | 375 | 1,200 | 375 |
| 2015-07-30 | 375 | 391 | 371 | 372 | 11,100 | 372 |
| 2015-07-29 | 368 | 368 | 361 | 361 | 2,700 | 361 |
| 2015-07-28 | 368 | 370 | 368 | 370 | 1,100 | 370 |
| 2015-07-27 | 366 | 370 | 366 | 370 | 3,100 | 370 |
| 2015-07-24 | 368 | 370 | 368 | 370 | 2,300 | 370 |
| 2015-07-22 | 367 | 379 | 367 | 379 | 2,100 | 379 |
| 2015-07-21 | 384 | 384 | 368 | 380 | 3,700 | 380 |
| 2015-07-17 | 384 | 384 | 384 | 384 | 2,000 | 384 |
| 2015-07-16 | 384 | 384 | 384 | 384 | 900 | 384 |
| 2015-07-15 | 384 | 384 | 384 | 384 | 1,100 | 384 |
| 2015-07-14 | 382 | 383 | 381 | 383 | 1,800 | 383 |
| 2015-07-13 | 380 | 380 | 380 | 380 | 3,800 | 380 |
| 2015-07-10 | 380 | 380 | 380 | 380 | 1,700 | 380 |
| 2015-07-09 | 367 | 367 | 356 | 359 | 5,000 | 359 |
| 2015-07-08 | 371 | 373 | 371 | 371 | 1,000 | 371 |
| 2015-07-07 | 379 | 379 | 379 | 379 | 100 | 379 |
| 2015-07-06 | 371 | 371 | 369 | 369 | 1,900 | 369 |
| 2015-07-03 | 375 | 375 | 375 | 375 | 100 | 375 |
| 2015-07-01 | 374 | 375 | 373 | 375 | 800 | 375 |
| 2015-06-30 | 374 | 374 | 370 | 370 | 900 | 370 |
| 2015-06-29 | 371 | 375 | 371 | 375 | 300 | 375 |
| 2015-06-26 | 380 | 380 | 370 | 371 | 1,800 | 371 |
| 2015-06-25 | 375 | 380 | 373 | 373 | 2,800 | 373 |
| 2015-06-24 | 375 | 377 | 372 | 372 | 3,800 | 372 |
| 2015-06-23 | 377 | 377 | 361 | 369 | 7,900 | 369 |
| 2015-06-22 | 377 | 377 | 377 | 377 | 300 | 377 |
| 2015-06-19 | 380 | 380 | 380 | 380 | 1,000 | 380 |
| 2015-06-17 | 383 | 383 | 383 | 383 | 300 | 383 |
| 2015-06-15 | 380 | 380 | 378 | 378 | 3,300 | 378 |
| 2015-06-12 | 387 | 387 | 379 | 379 | 4,800 | 379 |
| 2015-06-11 | 387 | 387 | 387 | 387 | 600 | 387 |
| 2015-06-10 | 383 | 387 | 383 | 387 | 1,100 | 387 |
| 2015-06-09 | 385 | 385 | 383 | 383 | 800 | 383 |
| 2015-06-08 | 386 | 386 | 384 | 386 | 2,200 | 386 |
| 2015-06-05 | 385 | 387 | 385 | 387 | 300 | 387 |
| 2015-06-04 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2015-06-03 | 393 | 393 | 385 | 385 | 1,400 | 385 |
| 2015-06-02 | 384 | 396 | 384 | 396 | 800 | 396 |
| 2015-06-01 | 382 | 385 | 381 | 385 | 1,700 | 385 |
| 2015-05-29 | 382 | 382 | 382 | 382 | 200 | 382 |
| 2015-05-28 | 382 | 382 | 381 | 382 | 400 | 382 |
| 2015-05-27 | 377 | 383 | 374 | 382 | 5,100 | 382 |
| 2015-05-26 | 388 | 390 | 385 | 385 | 500 | 385 |
| 2015-05-25 | 384 | 388 | 384 | 388 | 400 | 388 |
| 2015-05-22 | 384 | 387 | 383 | 384 | 10,500 | 384 |
| 2015-05-21 | 397 | 399 | 389 | 389 | 6,300 | 389 |
| 2015-05-20 | 390 | 396 | 390 | 396 | 700 | 396 |
| 2015-05-19 | 386 | 387 | 386 | 387 | 2,600 | 387 |
| 2015-05-18 | 386 | 386 | 385 | 385 | 2,600 | 385 |
| 2015-05-15 | 396 | 396 | 396 | 396 | 400 | 396 |
| 2015-05-14 | 396 | 396 | 396 | 396 | 100 | 396 |
| 2015-05-13 | 388 | 388 | 388 | 388 | 100 | 388 |
| 2015-05-12 | 390 | 390 | 386 | 386 | 2,400 | 386 |
| 2015-05-11 | 392 | 392 | 390 | 390 | 4,300 | 390 |
| 2015-05-08 | 393 | 393 | 392 | 392 | 2,000 | 392 |
| 2015-05-07 | 396 | 396 | 392 | 392 | 2,100 | 392 |
| 2015-04-30 | 400 | 400 | 393 | 395 | 1,500 | 395 |
| 2015-04-28 | 400 | 400 | 400 | 400 | 200 | 400 |
| 2015-04-24 | 400 | 400 | 390 | 400 | 3,100 | 400 |
| 2015-04-23 | 401 | 403 | 401 | 403 | 400 | 403 |
| 2015-04-22 | 400 | 406 | 400 | 406 | 1,900 | 406 |
| 2015-04-21 | 401 | 406 | 401 | 406 | 800 | 406 |
| 2015-04-20 | 401 | 407 | 399 | 401 | 2,800 | 401 |
| 2015-04-17 | 402 | 407 | 402 | 406 | 500 | 406 |
| 2015-04-16 | 402 | 410 | 402 | 402 | 800 | 402 |
| 2015-04-15 | 401 | 402 | 401 | 402 | 200 | 402 |
| 2015-04-14 | 402 | 403 | 402 | 402 | 1,300 | 402 |
| 2015-04-13 | 410 | 411 | 409 | 410 | 2,000 | 410 |
| 2015-04-10 | 406 | 408 | 396 | 396 | 6,100 | 396 |
| 2015-04-09 | 409 | 409 | 404 | 406 | 2,400 | 406 |
| 2015-04-08 | 416 | 416 | 408 | 408 | 800 | 408 |
| 2015-04-07 | 416 | 416 | 416 | 416 | 100 | 416 |
| 2015-04-01 | 413 | 413 | 413 | 413 | 300 | 413 |
| 2015-03-27 | 393 | 393 | 393 | 393 | 100 | 393 |
| 2015-03-26 | 410 | 410 | 410 | 410 | 2,300 | 410 |
| 2015-03-25 | 409 | 410 | 409 | 410 | 200 | 410 |
| 2015-03-24 | 409 | 409 | 409 | 409 | 1,600 | 409 |
| 2015-03-20 | 400 | 405 | 398 | 405 | 2,700 | 405 |
| 2015-03-19 | 400 | 400 | 398 | 400 | 3,600 | 400 |
| 2015-03-18 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2015-03-17 | 406 | 406 | 400 | 400 | 1,100 | 400 |
| 2015-03-16 | 395 | 402 | 395 | 402 | 1,600 | 402 |
| 2015-03-13 | 394 | 394 | 392 | 392 | 400 | 392 |
| 2015-03-12 | 389 | 389 | 389 | 389 | 900 | 389 |
| 2015-03-11 | 391 | 391 | 389 | 389 | 200 | 389 |
| 2015-03-10 | 391 | 392 | 389 | 389 | 3,300 | 389 |
| 2015-03-09 | 392 | 392 | 389 | 389 | 400 | 389 |
| 2015-03-06 | 387 | 389 | 387 | 389 | 600 | 389 |
| 2015-03-05 | 392 | 392 | 386 | 386 | 1,700 | 386 |
| 2015-03-04 | 392 | 403 | 392 | 392 | 4,200 | 392 |
| 2015-03-03 | 392 | 392 | 392 | 392 | 100 | 392 |
| 2015-03-02 | 401 | 401 | 392 | 392 | 1,500 | 392 |
| 2015-02-27 | 400 | 401 | 398 | 398 | 700 | 398 |
| 2015-02-26 | 400 | 400 | 400 | 400 | 100 | 400 |
| 2015-02-25 | 400 | 400 | 395 | 395 | 1,600 | 395 |
| 2015-02-24 | 416 | 416 | 401 | 401 | 2,200 | 401 |
| 2015-02-23 | 413 | 413 | 413 | 413 | 600 | 413 |
| 2015-02-20 | 394 | 394 | 393 | 393 | 400 | 393 |
| 2015-02-19 | 394 | 394 | 394 | 394 | 100 | 394 |
| 2015-02-18 | 408 | 410 | 392 | 410 | 1,500 | 410 |
| 2015-02-17 | 397 | 400 | 397 | 400 | 1,400 | 400 |
| 2015-02-16 | 386 | 388 | 383 | 383 | 600 | 383 |
| 2015-02-13 | 387 | 387 | 387 | 387 | 1,000 | 387 |
| 2015-02-12 | 405 | 405 | 386 | 394 | 5,200 | 394 |
| 2015-02-10 | 413 | 413 | 413 | 413 | 2,600 | 413 |
| 2015-02-09 | 413 | 413 | 413 | 413 | 100 | 413 |
| 2015-02-04 | 405 | 405 | 405 | 405 | 400 | 405 |
| 2015-02-02 | 406 | 406 | 406 | 406 | 400 | 406 |
| 2015-01-30 | 406 | 409 | 406 | 409 | 300 | 409 |
| 2015-01-29 | 403 | 409 | 403 | 406 | 700 | 406 |
| 2015-01-28 | 406 | 409 | 402 | 406 | 2,500 | 406 |
| 2015-01-27 | 408 | 428 | 408 | 419 | 1,800 | 419 |
| 2015-01-26 | 431 | 431 | 420 | 420 | 600 | 420 |
| 2015-01-23 | 440 | 456 | 418 | 431 | 8,000 | 431 |
| 2015-01-22 | 415 | 420 | 415 | 420 | 400 | 420 |
| 2015-01-21 | 405 | 418 | 404 | 418 | 500 | 418 |
| 2015-01-20 | 405 | 413 | 405 | 413 | 1,200 | 413 |
| 2015-01-19 | 419 | 419 | 404 | 404 | 400 | 404 |
| 2015-01-16 | 412 | 416 | 411 | 416 | 1,700 | 416 |
| 2015-01-15 | 413 | 419 | 413 | 418 | 1,600 | 418 |
| 2015-01-14 | 399 | 418 | 399 | 410 | 26,900 | 410 |
| 2015-01-13 | 403 | 403 | 403 | 403 | 3,000 | 403 |
| 2015-01-09 | 402 | 403 | 396 | 403 | 800 | 403 |
| 2015-01-08 | 387 | 400 | 387 | 400 | 1,000 | 400 |
| 2015-01-07 | 387 | 387 | 387 | 387 | 100 | 387 |
| 2015-01-06 | 380 | 389 | 380 | 389 | 400 | 389 |
| 2015-01-05 | 386 | 390 | 381 | 385 | 2,900 | 385 |
分割・併合履歴 ： [2006-09-26]1株→2株 [1992-03-26]1株→1.4株
