1. HOME >
  2. 株価時系列 >
  3. 5277 >
  4. 2020年

5277 (株)スパンクリートコーポレーション の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-303243323243252,500325
2020-12-293203353163329,200332
2020-12-2831232030732013,500320
2020-12-253123153123151,600315
2020-12-243063133053132,900313
2020-12-233023063023055,400305
2020-12-223053053013023,400302
2020-12-213043073023051,700305
2020-12-183033103033092,000309
2020-12-173053083033072,800307
2020-12-1631031130030410,700304
2020-12-153123173093123,200312
2020-12-143173173083134,100313
2020-12-113143163143151,500315
2020-12-103093163093141,400314
2020-12-093173173023098,300309
2020-12-08314319314319400319
2020-12-073183193153188,000318
2020-12-043263343213212,600321
2020-12-033423423253332,000333
2020-12-023223293223262,100326
2020-12-0132033331932912,000329
2020-11-3030837030832058,700320
2020-11-273063093063093,400309
2020-11-26308311308311500311
2020-11-25315315312312800312
2020-11-243223223073094,700309
2020-11-203033063033061,100306
2020-11-193143143023035,700303
2020-11-183143143123121,000312
2020-11-173123123043124,500312
2020-11-163003113003116,100311
2020-11-133103173103124,700312
2020-11-123313343233233,000323
2020-11-113283323283311,300331
2020-11-103273283273285,400328
2020-11-093243333223273,300327
2020-11-063333333243322,600332
2020-11-053213363213347,800334
2020-11-04319328319319700319
2020-11-023183193113152,900315
2020-10-303343343233233,800323
2020-10-293233343233342,600334
2020-10-283283283203242,800324
2020-10-273153243123246,100324
2020-10-263143163143141,100314
2020-10-233113193113152,100315
2020-10-223143143103101,700310
2020-10-213123143103103,400310
2020-10-203103123103122,700312
2020-10-193153153093092,300309
2020-10-163123153113113,700311
2020-10-153173183113113,800311
2020-10-143183223163164,400316
2020-10-133163193163172,700317
2020-10-123273283163163,100316
2020-10-093223263223222,900322
2020-10-083223243213222,500322
2020-10-073223243203223,300322
2020-10-063203223193204,400320
2020-10-053233233173203,100320
2020-10-023233253173176,400317
2020-09-303243273203208,400320
2020-09-293203273203235,400323
2020-09-2833334232732715,600327
2020-09-253333363283285,600328
2020-09-243303303273275,800327
2020-09-233433433323325,000332
2020-09-183323373323371,900337
2020-09-173343353283354,000335
2020-09-1634034333433617,900336
2020-09-153433433363408,100340
2020-09-1433234332733528,600335
2020-09-11341375332336149,400336
2020-09-103253293213257,400325
2020-09-093233253183257,300325
2020-09-0832432832132319,300323
2020-09-0732632932232512,000325
2020-09-0431833331733222,500332
2020-09-0334034432132285,500322
2020-09-02347352326332247,600332
2020-09-01318393314370523,600370
2020-08-3132232430631313,200313
2020-08-283113153113154,500315
2020-08-27313313311311500311
2020-08-263083133083136,500313
2020-08-253103173033177,100317
2020-08-2433133430330714,000307
2020-08-2131533531532331,200323
2020-08-203173173103151,900315
2020-08-193163173153171,900317
2020-08-183153163093167,700316
2020-08-173153173083155,500315
2020-08-143113152983146,100314
2020-08-133073103063104,900310
2020-08-123063073033063,000306
2020-08-113043123043122,100312
2020-08-073113123013043,100304
2020-08-063133133063102,400310
2020-08-053103123083112,000311
2020-08-043043123043101,700310
2020-08-033013153013033,600303
2020-07-313113132963088,600308
2020-07-3030131129731118,700311
2020-07-293003003003003,400300
2020-07-28300300296299700299
2020-07-27---303-303
2020-07-22---303-303
2020-07-213023033013031,100303
2020-07-203053053053052,000305
2020-07-172953022953021,400302
2020-07-16303303300303600303
2020-07-15303303303303100303
2020-07-143033032963032,100303
2020-07-133023033013031,300303
2020-07-103053052983022,300302
2020-07-092973022973023,100302
2020-07-08306306306306400306
2020-07-07306306300305900305
2020-07-062993192993052,500305
2020-07-03---295-295
2020-07-02293295293295500295
2020-07-012932932932931,000293
2020-06-30291296291295300295
2020-06-293003002892913,600291
2020-06-263033053003032,500303
2020-06-253063063023062,900306
2020-06-24305305305305500305
2020-06-233043043043041,200304
2020-06-223043043033031,300303
2020-06-193043053033051,100305
2020-06-18---307-307
2020-06-17307307307307400307
2020-06-163073103043103,600310
2020-06-153053073023072,100307
2020-06-123053183053054,600305
2020-06-113313313143184,000318
2020-06-1031633931633411,000334
2020-06-0930532930131612,000316
2020-06-08301302301302800302
2020-06-052972982952982,100298
2020-06-042953002953001,300300
2020-06-032992992932933,500293
2020-06-022983022972982,200298
2020-06-012982992942942,300294
2020-05-292962992912941,200294
2020-05-282972982922922,600292
2020-05-272922952872933,700293
2020-05-2630334329129134,400291
2020-05-253043202792799,400279
2020-05-22---302-302
2020-05-213033033023023,400302
2020-05-20303313302303600303
2020-05-193023033023031,400303
2020-05-18302302302302200302
2020-05-153203203013012,300301
2020-05-143153153153151,000315
2020-05-133333333043152,700315
2020-05-12---303-303
2020-05-11299304299303500303
2020-05-08---299-299
2020-05-07300300293299600299
2020-05-01---301-301
2020-04-30300302300301900301
2020-04-282853002852953,800295
2020-04-272912912862872,600287
2020-04-24289289289289200289
2020-04-23287287284284200284
2020-04-22---287-287
2020-04-21292292287287200287
2020-04-20292292292292200292
2020-04-17275298275284700284
2020-04-162732852732802,600280
2020-04-15274277274277300277
2020-04-14274281274279900279
2020-04-132872872742742,100274
2020-04-102672752672741,700274
2020-04-092592732592675,200267
2020-04-08249259249258800258
2020-04-072552582452495,900249
2020-04-0625029724124528,100245
2020-04-032722802292293,100229
2020-04-022922922802804,000280
2020-04-013203202882905,600290
2020-03-31326326320320500320
2020-03-303303373303305,000330
2020-03-273333343263341,000334
2020-03-263243583183546,500354
2020-03-253053253013245,100324
2020-03-242823002773005,400300
2020-03-232502852482602,700260
2020-03-19275275249249500249
2020-03-182602652562562,000256
2020-03-172382622382523,000252
2020-03-162472542432546,400254
2020-03-1324424421823024,700230
2020-03-122392472382467,100246
2020-03-112432472382408,400240
2020-03-102272392272359,400235
2020-03-092442522332396,800239
2020-03-062812812652657,400265
2020-03-052812852752806,000280
2020-03-042752842752801,900280
2020-03-032922922752754,500275
2020-03-022742842732817,400281
2020-02-2828128227427411,000274
2020-02-273063083003019,400301
2020-02-263163173163161,100316
2020-02-253223233153165,800316
2020-02-21333333333333400333
2020-02-203343353333331,000333
2020-02-193383383353352,300335
2020-02-183403413393393,600339
2020-02-173523523393424,700342
2020-02-14356356352353500353
2020-02-13356356356356700356
2020-02-123593593583582,000358
2020-02-10358358358358400358
2020-02-073613633573572,100357
2020-02-06362364361361700361
2020-02-05362362359362300362
2020-02-043613643563622,700362
2020-02-03355356355355800355
2020-01-31358359356356700356
2020-01-303613613553555,000355
2020-01-29362363360361900361
2020-01-283593593583591,800359
2020-01-273603613593591,600359
2020-01-24361362360360400360
2020-01-2336336335835911,000359
2020-01-223723723643651,700365
2020-01-213683683633654,600365
2020-01-2037037136636612,700366
2020-01-17370373370371600371
2020-01-163713743703703,000370
2020-01-153743743683683,000368
2020-01-143753753683684,500368
2020-01-103753763733764,800376
2020-01-093703783703755,700375
2020-01-083713723703702,600370
2020-01-07370374370372700372
2020-01-063753753703702,500370

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