寿スピリッツ(2222)の株価時系列情報
寿スピリッツ(2222)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2001/12/27 | 450 | 450 | 444 | 444 | 2,000 |
2001/12/25 | 466 | 466 | 466 | 466 | 8,000 |
2001/12/20 | 443 | 443 | 443 | 443 | 1,000 |
2001/12/19 | 443 | 443 | 443 | 443 | 1,000 |
2001/12/18 | 442 | 442 | 442 | 442 | 1,000 |
2001/12/17 | 417 | 417 | 417 | 417 | 1,000 |
2001/12/13 | 434 | 434 | 434 | 434 | 1,000 |
2001/12/11 | 480 | 480 | 480 | 480 | 1,000 |
2001/12/10 | 480 | 480 | 480 | 480 | 2,000 |
2001/12/06 | 475 | 475 | 475 | 475 | 1,000 |
2001/12/04 | 470 | 470 | 470 | 470 | 2,000 |
2001/11/30 | 434 | 434 | 434 | 434 | 1,000 |
2001/11/20 | 424 | 424 | 424 | 424 | 1,000 |
2001/11/19 | 439 | 439 | 414 | 414 | 2,000 |
2001/11/16 | 440 | 440 | 440 | 440 | 1,000 |
2001/11/14 | 405 | 405 | 405 | 405 | 1,000 |
2001/11/12 | 437 | 437 | 437 | 437 | 3,000 |
2001/11/09 | 416 | 417 | 416 | 417 | 2,000 |
2001/11/07 | 459 | 459 | 459 | 459 | 1,000 |
2001/11/06 | 459 | 459 | 459 | 459 | 1,000 |
2001/11/02 | 459 | 459 | 459 | 459 | 1,000 |
2001/10/26 | 425 | 425 | 425 | 425 | 1,000 |
2001/10/22 | 471 | 471 | 471 | 471 | 1,000 |
2001/10/18 | 462 | 462 | 462 | 462 | 1,000 |
2001/10/16 | 461 | 461 | 461 | 461 | 1,000 |
2001/10/11 | 480 | 480 | 480 | 480 | 1,000 |
2001/10/10 | 480 | 480 | 480 | 480 | 3,000 |
2001/10/09 | 473 | 473 | 473 | 473 | 1,000 |
2001/10/03 | 455 | 455 | 455 | 455 | 1,000 |
2001/10/02 | 455 | 455 | 455 | 455 | 1,000 |
2001/10/01 | 435 | 435 | 435 | 435 | 1,000 |
2001/09/25 | 410 | 410 | 410 | 410 | 3,000 |
2001/09/21 | 439 | 439 | 410 | 410 | 2,000 |
2001/09/19 | 469 | 469 | 410 | 410 | 2,000 |
2001/09/18 | 472 | 472 | 472 | 472 | 1,000 |
2001/09/17 | 392 | 392 | 392 | 392 | 1,000 |
2001/09/13 | 390 | 390 | 390 | 390 | 1,000 |
2001/09/12 | 400 | 400 | 390 | 390 | 5,000 |
2001/09/11 | 412 | 412 | 412 | 412 | 1,000 |
2001/09/10 | 410 | 412 | 410 | 412 | 5,000 |
2001/09/07 | 455 | 455 | 450 | 450 | 6,000 |
2001/09/06 | 455 | 455 | 455 | 455 | 1,000 |
2001/09/05 | 455 | 455 | 455 | 455 | 1,000 |
2001/09/04 | 457 | 457 | 456 | 456 | 2,000 |
2001/08/31 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/30 | 470 | 470 | 470 | 470 | 1,000 |
2001/08/29 | 478 | 478 | 470 | 470 | 2,000 |
2001/08/28 | 478 | 478 | 478 | 478 | 9,000 |
2001/08/27 | 455 | 455 | 455 | 455 | 1,000 |
2001/08/24 | 420 | 420 | 420 | 420 | 2,000 |
2001/08/22 | 440 | 440 | 440 | 440 | 1,000 |
2001/08/20 | 455 | 455 | 455 | 455 | 1,000 |
2001/08/17 | 454 | 454 | 448 | 448 | 2,000 |
2001/08/10 | 448 | 450 | 448 | 448 | 8,000 |
2001/08/09 | 451 | 451 | 451 | 451 | 1,000 |
2001/08/08 | 451 | 451 | 451 | 451 | 1,000 |
2001/08/07 | 458 | 458 | 451 | 451 | 3,000 |
2001/08/03 | 456 | 456 | 456 | 456 | 2,000 |
2001/08/02 | 456 | 456 | 456 | 456 | 2,000 |
2001/07/31 | 440 | 440 | 432 | 432 | 6,000 |
2001/07/27 | 450 | 450 | 450 | 450 | 1,000 |
2001/07/25 | 460 | 460 | 460 | 460 | 1,000 |
2001/07/24 | 463 | 463 | 463 | 463 | 1,000 |
2001/07/23 | 493 | 493 | 493 | 493 | 1,000 |
2001/07/19 | 500 | 500 | 500 | 500 | 2,000 |
2001/07/18 | 500 | 500 | 500 | 500 | 2,000 |
2001/07/12 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/10 | 463 | 463 | 463 | 463 | 9,000 |
2001/07/09 | 443 | 453 | 443 | 444 | 3,000 |
2001/07/05 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/04 | 471 | 471 | 471 | 471 | 1,000 |
2001/07/02 | 462 | 462 | 462 | 462 | 1,000 |
2001/06/20 | 440 | 442 | 440 | 442 | 2,000 |
2001/06/19 | 442 | 442 | 442 | 442 | 1,000 |
2001/06/18 | 442 | 442 | 442 | 442 | 1,000 |
2001/06/14 | 435 | 435 | 435 | 435 | 1,000 |
2001/06/11 | 447 | 447 | 435 | 435 | 5,000 |
2001/06/08 | 438 | 438 | 437 | 437 | 3,000 |
2001/06/07 | 438 | 438 | 436 | 436 | 3,000 |
2001/06/05 | 479 | 479 | 479 | 479 | 2,000 |
2001/06/04 | 479 | 479 | 479 | 479 | 2,000 |
2001/06/01 | 459 | 459 | 459 | 459 | 1,000 |
2001/05/29 | 436 | 436 | 436 | 436 | 1,000 |
2001/05/28 | 435 | 435 | 435 | 435 | 1,000 |
2001/05/25 | 433 | 433 | 433 | 433 | 1,000 |
2001/05/22 | 468 | 468 | 468 | 468 | 1,000 |
2001/05/18 | 485 | 485 | 441 | 441 | 4,000 |
2001/05/17 | 440 | 440 | 440 | 440 | 2,000 |
2001/05/15 | 447 | 447 | 447 | 447 | 1,000 |
2001/05/11 | 485 | 485 | 485 | 485 | 1,000 |
2001/05/10 | 485 | 485 | 485 | 485 | 3,000 |
2001/05/08 | 470 | 470 | 470 | 470 | 1,000 |
2001/05/07 | 465 | 465 | 465 | 465 | 2,000 |
2001/05/02 | 465 | 465 | 465 | 465 | 2,000 |
2001/05/01 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/27 | 440 | 440 | 440 | 440 | 1,000 |
2001/04/24 | 435 | 435 | 435 | 435 | 1,000 |
2001/04/19 | 470 | 470 | 470 | 470 | 1,000 |
2001/04/18 | 477 | 477 | 477 | 477 | 1,000 |
2001/04/12 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/11 | 410 | 410 | 410 | 410 | 1,000 |
2001/04/10 | 494 | 494 | 417 | 417 | 5,000 |
2001/04/05 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/04 | 450 | 450 | 450 | 450 | 1,000 |
2001/04/03 | 450 | 450 | 450 | 450 | 1,000 |
2001/03/30 | 457 | 457 | 457 | 457 | 1,000 |
2001/03/27 | 440 | 440 | 407 | 407 | 4,000 |
2001/03/23 | 500 | 500 | 500 | 500 | 2,000 |
2001/03/22 | 495 | 495 | 486 | 486 | 3,000 |
2001/03/21 | 490 | 490 | 490 | 490 | 1,000 |
2001/03/15 | 435 | 435 | 435 | 435 | 1,000 |
2001/03/13 | 452 | 452 | 451 | 451 | 2,000 |
2001/03/12 | 480 | 480 | 472 | 472 | 4,000 |
2001/03/06 | 460 | 460 | 460 | 460 | 2,000 |
2001/03/02 | 450 | 450 | 450 | 450 | 1,000 |
2001/02/27 | 455 | 455 | 455 | 455 | 5,000 |
2001/02/21 | 455 | 455 | 455 | 455 | 1,000 |
2001/02/20 | 470 | 470 | 455 | 455 | 2,000 |
2001/02/19 | 461 | 461 | 461 | 461 | 1,000 |
2001/02/15 | 473 | 473 | 473 | 473 | 2,000 |
2001/02/14 | 473 | 473 | 473 | 473 | 1,000 |
2001/02/13 | 451 | 451 | 451 | 451 | 2,000 |
2001/02/05 | 430 | 430 | 430 | 430 | 2,000 |
2001/02/02 | 430 | 430 | 430 | 430 | 5,000 |
2001/02/01 | 430 | 430 | 430 | 430 | 6,000 |
2001/01/25 | 435 | 435 | 430 | 430 | 5,000 |
2001/01/18 | 480 | 480 | 442 | 442 | 2,000 |
2001/01/15 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/12 | 480 | 480 | 480 | 480 | 1,000 |
2001/01/11 | 481 | 481 | 481 | 481 | 1,000 |
2001/01/10 | 480 | 480 | 480 | 480 | 2,000 |
2001/01/09 | 479 | 479 | 479 | 479 | 2,000 |
2001/01/05 | 479 | 479 | 479 | 479 | 2,000 |