5277 (株)スパンクリートコーポレーション の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-2953054052553516,500535
2017-12-2853553953053312,600533
2017-12-2752554152253819,500538
2017-12-2652152851152437,800524
2017-12-25524544518524142,100524
2017-12-2254756053255478,600554
2017-12-2153154553154439,300544
2017-12-2052253252252725,300527
2017-12-1952255451653245,000532
2017-12-1852353051052249,000522
2017-12-1553153852252574,000525
2017-12-14537542521535127,600535
2017-12-135606005315391,422,700539
2017-12-1249550548850038,500500
2017-12-1148049748049525,600495
2017-12-0848448447647612,400476
2017-12-0747448447447911,700479
2017-12-0648148947247733,000477
2017-12-0548748747048147,200481
2017-12-0448849248148632,100486
2017-12-0149349448248729,600487
2017-11-3050650848649282,700492
2017-11-2951351750551182,100511
2017-11-28538552507513500,300513
2017-11-27496568494568147,800568
2017-11-2447549247548852,500488
2017-11-2246747746747430,000474
2017-11-2146147345146453,500464
2017-11-2044746544745629,400456
2017-11-1746746845045560,800455
2017-11-1643546642946069,400460
2017-11-15466477442442186,200442
2017-11-1351853050952653,300526
2017-11-1050951950451419,300514
2017-11-0951351950051057,300510
2017-11-0851051050050813,500508
2017-11-0751251550150241,600502
2017-11-0651752151251631,600516
2017-11-0251751750651219,700512
2017-11-0152152251051136,900511
2017-10-3152352851252239,800522
2017-10-3053153352152626,300526
2017-10-2751153151053127,700531
2017-10-2649651949651532,100515
2017-10-2550751150150334,100503
2017-10-2451251249150740,700507
2017-10-2350451450251224,000512
2017-10-2049850449049630,200496
2017-10-1951251549049867,500498
2017-10-1851552251351320,800513
2017-10-1752552551251334,800513
2017-10-1654455050951198,400511
2017-10-1358158755055076,500550
2017-10-1257559657559651,300596
2017-10-11606619575580138,200580
2017-10-10622634602611160,200611
2017-10-0662262260561529,700615
2017-10-0563063059560961,100609
2017-10-0462163261561952,300619
2017-10-0363463461461940,100619
2017-10-0262263461563441,600634
2017-09-2960662560462576,900625
2017-09-2862364662362595,000625
2017-09-27597650597633114,500633
2017-09-26625639590594188,200594
2017-09-25596640574625227,900625
2017-09-22600628541594307,600594
2017-09-21564604550587240,100587
2017-09-20560586552582276,800582
2017-09-19557559542559123,600559
2017-09-15510537509537124,300537
2017-09-14524529498510149,200510
2017-09-13542560534544227,600544
2017-09-12547549525532128,200532
2017-09-11525535515517106,400517
2017-09-08541560496510274,100510
2017-09-074945634865291,003,100529
2017-09-06466494459483188,600483
2017-09-05555572475489776,700489
2017-09-04565565553565536,700565
2017-09-0149449448148582,700485
2017-08-31496497473480132,300480
2017-08-30492504483501129,200501
2017-08-29515515486492151,500492
2017-08-28496547485505684,900505
2017-08-255205874915001,153,100500
2017-08-246106805205201,846,300520
2017-08-235806405165802,520,700580
2017-08-225005504805501,131,100550
2017-08-21392470391470529,800470
2017-08-18401445390390310,500390
2017-08-17422424390405501,400405
2017-08-16352428352414925,900414
2017-08-1536236534534843,000348
2017-08-14329364328355213,600355
2017-08-1032132431732114,200321
2017-08-093223223183214,400321
2017-08-083243243183227,800322
2017-08-0731432331332319,400323
2017-08-043163163073149,900314
2017-08-033103143103122,900312
2017-08-023103153103101,400310
2017-08-013123153103108,200310
2017-07-313153153113114,200311
2017-07-2831531731031110,300311
2017-07-2733233231031530,900315
2017-07-2633133132532917,000329
2017-07-2532532932132917,700329
2017-07-2432032131732110,700321
2017-07-213133173133176,300317
2017-07-203153153123133,400313
2017-07-193083113083102,700310
2017-07-1831331831031021,400310
2017-07-1431231230531112,900311
2017-07-133083083013085,700308
2017-07-123063093043042,200304
2017-07-113053063023063,700306
2017-07-103023063003007,300300
2017-07-073053063013015,000301
2017-07-0630130330030310,600303
2017-07-053013032983006,900300
2017-07-043013022992999,200299
2017-07-033013012992991,100299
2017-06-303023022983011,800301
2017-06-293023043013022,100302
2017-06-283033033003014,500301
2017-06-272993022993004,700300
2017-06-2630630629229827,400298
2017-06-233043073023053,900305
2017-06-223023083023089,200308
2017-06-2130631030430410,300304
2017-06-203073073043066,200306
2017-06-193023063023051,900305
2017-06-163053063013011,300301
2017-06-153063063023035,100303
2017-06-143003033003034,900303
2017-06-132982992962997,600299
2017-06-122982982932973,100297
2017-06-092962992952982,600298
2017-06-0829129629129558,300295
2017-06-0729630129629918,900299
2017-06-0630230329929910,500299
2017-06-0530830830230215,200302
2017-06-0230731030630912,000309
2017-06-013103103063096,400309
2017-05-3130731530731218,100312
2017-05-303063083053052,000305
2017-05-293093093053062,200306
2017-05-263093103073105,400310
2017-05-2530531430130823,800308
2017-05-243123123083082,900308
2017-05-2330831430131217,400312
2017-05-223083123083113,900311
2017-05-193093113073105,600310
2017-05-183053063013045,200304
2017-05-1730530830430513,600305
2017-05-1631731730431025,200310
2017-05-1530731330331011,700310
2017-05-123073073053072,500307
2017-05-113063103043044,100304
2017-05-1030730830530812,600308
2017-05-093113113073078,800307
2017-05-083113133113134,000313
2017-05-023103103073098,800309
2017-05-013043103043105,100310
2017-04-2831031030430410,300304
2017-04-273123123063089,000308
2017-04-2630931530431144,300311
2017-04-2530230228929624,900296
2017-04-2429130629029421,700294
2017-04-2128829328829111,200291
2017-04-202912922862882,300288
2017-04-1929429528629110,000291
2017-04-1830130128529418,000294
2017-04-1729131528529130,400291
2017-04-1430532129029557,200295
2017-04-132802802722767,800276
2017-04-1229529528028013,200280
2017-04-112963002952974,300297
2017-04-102983002982983,700298
2017-04-072953012952986,300298
2017-04-063013012952969,000296
2017-04-052993052983055,700305
2017-04-0431231229729717,900297
2017-04-0330231930230644,900306
2017-03-313093093033054,100305
2017-03-303033073033075,700307
2017-03-293043103003079,300307
2017-03-283033032982992,300299
2017-03-27300302299302700302
2017-03-243003072992996,000299
2017-03-233013012992993,400299
2017-03-223023023013011,700301
2017-03-213043073033036,100303
2017-03-1730831030430419,500304
2017-03-163063073043054,200305
2017-03-1530731030330418,600304
2017-03-1430330630230612,600306
2017-03-133083083023029,800302
2017-03-103093103033078,200307
2017-03-093033043013015,000301
2017-03-083063073023035,500303
2017-03-073133133053055,800305
2017-03-0630531230330914,500309
2017-03-033023093023038,700303
2017-03-023053083023027,200302
2017-03-013073073023034,000303
2017-02-2831231230430520,200305
2017-02-2731331330730711,800307
2017-02-2431931931031114,200311
2017-02-233183243183194,700319
2017-02-223253323223236,400323
2017-02-213193313183264,400326
2017-02-2032533032132321,100323
2017-02-1732932931432312,200323
2017-02-1632332530932316,900323
2017-02-1533033832032231,400322
2017-02-1431532031231721,900317
2017-02-1330931330931210,600312
2017-02-1030231030230913,600309
2017-02-0930030530030312,900303
2017-02-083033032993035,100303
2017-02-0730130229530112,700301
2017-02-063023023003024,300302
2017-02-032993022982993,500299
2017-02-023033042983024,300302
2017-02-0130230329629911,000299
2017-01-313023053013033,900303
2017-01-3030430429830114,600301
2017-01-2730030630030022,100300
2017-01-263073073053052,000305
2017-01-2529930929730711,100307
2017-01-243103103053075,900307
2017-01-233123123073129,000312
2017-01-203113143073128,700312
2017-01-193103123093114,300311
2017-01-183103153093095,700309
2017-01-173183203083089,200308
2017-01-163173243173179,100317
2017-01-1331532031131613,100316
2017-01-1232432431631821,800318
2017-01-1132633032332723,700327
2017-01-1031932531932419,100324
2017-01-0632132231931914,000319
2017-01-0532032731932322,700323
2017-01-0432333931632041,100320

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