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 |
|---|---|---|---|---|---|
| 2015/12/30 | 4,995 | 4,995 | 4,955 | 4,980 | 8,100 |
| 2015/12/29 | 4,940 | 4,990 | 4,915 | 4,960 | 7,300 |
| 2015/12/28 | 4,965 | 4,965 | 4,875 | 4,940 | 7,200 |
| 2015/12/25 | 4,835 | 4,950 | 4,835 | 4,945 | 14,200 |
| 2015/12/24 | 4,995 | 4,995 | 4,835 | 4,840 | 10,900 |
| 2015/12/22 | 4,970 | 4,990 | 4,860 | 4,915 | 15,600 |
| 2015/12/21 | 4,995 | 5,080 | 4,900 | 4,965 | 23,400 |
| 2015/12/18 | 5,050 | 5,200 | 5,040 | 5,060 | 41,400 |
| 2015/12/17 | 4,795 | 5,070 | 4,775 | 5,060 | 51,600 |
| 2015/12/16 | 4,690 | 4,735 | 4,650 | 4,705 | 18,800 |
| 2015/12/15 | 4,770 | 4,770 | 4,625 | 4,635 | 21,400 |
| 2015/12/14 | 4,745 | 4,800 | 4,710 | 4,745 | 22,000 |
| 2015/12/11 | 4,805 | 4,890 | 4,805 | 4,885 | 29,400 |
| 2015/12/10 | 4,800 | 4,830 | 4,710 | 4,715 | 20,700 |
| 2015/12/09 | 4,925 | 4,950 | 4,820 | 4,855 | 33,200 |
| 2015/12/08 | 4,955 | 5,000 | 4,955 | 4,960 | 17,000 |
| 2015/12/07 | 5,030 | 5,070 | 4,980 | 5,000 | 17,800 |
| 2015/12/04 | 4,885 | 4,980 | 4,825 | 4,940 | 23,900 |
| 2015/12/03 | 5,000 | 5,030 | 4,915 | 4,920 | 29,100 |
| 2015/12/02 | 5,040 | 5,050 | 4,970 | 5,030 | 17,300 |
| 2015/12/01 | 5,050 | 5,060 | 4,990 | 5,000 | 15,500 |
| 2015/11/30 | 5,090 | 5,100 | 5,000 | 5,080 | 28,700 |
| 2015/11/27 | 4,950 | 5,110 | 4,930 | 5,060 | 49,800 |
| 2015/11/26 | 4,865 | 4,945 | 4,855 | 4,930 | 20,200 |
| 2015/11/25 | 4,960 | 4,960 | 4,850 | 4,865 | 28,700 |
| 2015/11/24 | 4,715 | 4,960 | 4,715 | 4,955 | 59,600 |
| 2015/11/20 | 4,670 | 4,725 | 4,665 | 4,715 | 9,100 |
| 2015/11/19 | 4,700 | 4,725 | 4,660 | 4,695 | 15,000 |
| 2015/11/18 | 4,650 | 4,700 | 4,645 | 4,690 | 13,100 |
| 2015/11/17 | 4,620 | 4,690 | 4,610 | 4,680 | 12,600 |
| 2015/11/16 | 4,580 | 4,675 | 4,550 | 4,620 | 19,800 |
| 2015/11/13 | 4,690 | 4,745 | 4,585 | 4,625 | 23,900 |
| 2015/11/12 | 4,745 | 4,770 | 4,670 | 4,690 | 15,000 |
| 2015/11/11 | 4,600 | 4,740 | 4,600 | 4,730 | 28,500 |
| 2015/11/10 | 4,560 | 4,670 | 4,540 | 4,605 | 23,500 |
| 2015/11/09 | 4,685 | 4,770 | 4,570 | 4,600 | 45,700 |
| 2015/11/06 | 4,750 | 4,850 | 4,585 | 4,690 | 45,900 |
| 2015/11/05 | 4,480 | 4,760 | 4,460 | 4,705 | 62,300 |
| 2015/11/04 | 4,375 | 4,480 | 4,230 | 4,460 | 37,100 |
| 2015/11/02 | 4,285 | 4,400 | 4,255 | 4,375 | 37,600 |
| 2015/10/30 | 4,255 | 4,290 | 4,165 | 4,235 | 20,900 |
| 2015/10/29 | 4,185 | 4,240 | 4,140 | 4,235 | 24,900 |
| 2015/10/28 | 4,115 | 4,190 | 4,065 | 4,175 | 40,000 |
| 2015/10/27 | 4,150 | 4,315 | 4,030 | 4,045 | 84,200 |
| 2015/10/26 | 3,970 | 3,970 | 3,880 | 3,940 | 9,600 |
| 2015/10/23 | 3,940 | 3,940 | 3,890 | 3,930 | 8,500 |
| 2015/10/22 | 3,940 | 3,940 | 3,880 | 3,880 | 7,500 |
| 2015/10/21 | 3,795 | 3,910 | 3,790 | 3,910 | 13,100 |
| 2015/10/20 | 3,865 | 3,865 | 3,785 | 3,785 | 9,000 |
| 2015/10/19 | 3,875 | 3,915 | 3,840 | 3,840 | 12,500 |
| 2015/10/16 | 3,905 | 3,945 | 3,880 | 3,925 | 9,000 |
| 2015/10/15 | 3,895 | 3,955 | 3,895 | 3,905 | 8,300 |
| 2015/10/14 | 3,900 | 3,965 | 3,860 | 3,885 | 18,500 |
| 2015/10/13 | 3,880 | 3,930 | 3,875 | 3,900 | 7,400 |
| 2015/10/09 | 3,915 | 3,940 | 3,835 | 3,905 | 12,700 |
| 2015/10/08 | 4,075 | 4,075 | 3,900 | 3,915 | 16,100 |
| 2015/10/07 | 4,035 | 4,110 | 3,980 | 4,100 | 26,200 |
| 2015/10/06 | 4,005 | 4,035 | 3,930 | 4,000 | 19,900 |
| 2015/10/05 | 4,050 | 4,050 | 3,955 | 3,990 | 10,600 |
| 2015/10/02 | 3,980 | 4,050 | 3,950 | 4,040 | 26,500 |
| 2015/10/01 | 3,950 | 4,005 | 3,910 | 3,965 | 26,700 |
| 2015/09/30 | 3,850 | 3,945 | 3,830 | 3,920 | 29,800 |
| 2015/09/29 | 3,825 | 3,840 | 3,735 | 3,790 | 22,700 |
| 2015/09/28 | 3,800 | 3,890 | 3,710 | 3,875 | 21,900 |
| 2015/09/25 | 3,555 | 3,850 | 3,550 | 3,840 | 40,600 |
| 2015/09/24 | 3,635 | 3,705 | 3,540 | 3,555 | 12,000 |
| 2015/09/18 | 3,790 | 3,790 | 3,700 | 3,715 | 10,500 |
| 2015/09/17 | 3,735 | 3,775 | 3,700 | 3,765 | 5,900 |
| 2015/09/16 | 3,720 | 3,750 | 3,660 | 3,735 | 14,100 |
| 2015/09/15 | 3,715 | 3,770 | 3,680 | 3,700 | 8,700 |
| 2015/09/14 | 3,775 | 3,775 | 3,660 | 3,705 | 11,100 |
| 2015/09/11 | 3,630 | 3,755 | 3,630 | 3,705 | 23,200 |
| 2015/09/10 | 3,665 | 3,665 | 3,520 | 3,590 | 13,100 |
| 2015/09/09 | 3,600 | 3,675 | 3,550 | 3,675 | 17,000 |
| 2015/09/08 | 3,700 | 3,760 | 3,515 | 3,525 | 30,600 |
| 2015/09/07 | 3,775 | 3,775 | 3,685 | 3,745 | 23,300 |
| 2015/09/04 | 3,720 | 3,845 | 3,660 | 3,825 | 38,100 |
| 2015/09/03 | 3,710 | 3,825 | 3,700 | 3,720 | 15,100 |
| 2015/09/02 | 3,575 | 3,775 | 3,500 | 3,710 | 18,800 |
| 2015/09/01 | 3,800 | 3,835 | 3,650 | 3,715 | 31,100 |
| 2015/08/31 | 3,725 | 3,760 | 3,695 | 3,750 | 9,800 |
| 2015/08/28 | 3,800 | 3,800 | 3,675 | 3,740 | 22,200 |
| 2015/08/27 | 3,700 | 3,815 | 3,630 | 3,725 | 32,200 |
| 2015/08/26 | 3,545 | 3,580 | 3,435 | 3,565 | 26,900 |
| 2015/08/25 | 3,210 | 3,590 | 3,120 | 3,370 | 59,600 |
| 2015/08/24 | 3,455 | 3,610 | 3,380 | 3,385 | 45,000 |
| 2015/08/21 | 3,620 | 3,735 | 3,620 | 3,665 | 23,100 |
| 2015/08/20 | 3,800 | 3,845 | 3,735 | 3,745 | 18,200 |
| 2015/08/19 | 3,935 | 3,935 | 3,785 | 3,800 | 25,300 |
| 2015/08/18 | 4,035 | 4,035 | 3,925 | 3,965 | 16,800 |
| 2015/08/17 | 3,960 | 4,035 | 3,960 | 4,015 | 20,100 |
| 2015/08/14 | 3,835 | 4,000 | 3,825 | 3,990 | 27,900 |
| 2015/08/13 | 3,865 | 3,880 | 3,800 | 3,845 | 17,200 |
| 2015/08/12 | 3,885 | 3,980 | 3,845 | 3,890 | 24,700 |
| 2015/08/11 | 4,110 | 4,110 | 3,925 | 3,955 | 33,200 |
| 2015/08/10 | 4,000 | 4,125 | 3,975 | 4,110 | 23,000 |
| 2015/08/07 | 4,000 | 4,025 | 3,875 | 3,985 | 21,900 |
| 2015/08/06 | 4,270 | 4,270 | 3,975 | 4,005 | 35,800 |
| 2015/08/05 | 4,310 | 4,335 | 4,120 | 4,195 | 50,900 |
| 2015/08/04 | 3,915 | 4,300 | 3,915 | 4,285 | 115,600 |
| 2015/08/03 | 3,760 | 4,070 | 3,730 | 4,055 | 83,200 |
| 2015/07/31 | 3,765 | 3,850 | 3,715 | 3,760 | 26,700 |
| 2015/07/30 | 3,815 | 3,880 | 3,725 | 3,800 | 33,600 |
| 2015/07/29 | 3,810 | 3,830 | 3,780 | 3,815 | 11,600 |
| 2015/07/28 | 3,705 | 3,840 | 3,690 | 3,810 | 24,200 |
| 2015/07/27 | 3,805 | 3,825 | 3,790 | 3,805 | 18,600 |
| 2015/07/24 | 3,850 | 3,890 | 3,745 | 3,865 | 42,800 |
| 2015/07/23 | 3,630 | 3,855 | 3,620 | 3,855 | 50,800 |
| 2015/07/22 | 3,700 | 3,700 | 3,650 | 3,650 | 16,100 |
| 2015/07/21 | 3,625 | 3,750 | 3,620 | 3,730 | 44,600 |
| 2015/07/17 | 3,560 | 3,660 | 3,500 | 3,620 | 43,100 |
| 2015/07/16 | 3,670 | 3,670 | 3,520 | 3,575 | 72,700 |
| 2015/07/15 | 3,800 | 3,800 | 3,675 | 3,725 | 28,500 |
| 2015/07/14 | 3,885 | 3,885 | 3,755 | 3,760 | 18,700 |
| 2015/07/13 | 3,625 | 3,820 | 3,625 | 3,775 | 30,600 |
| 2015/07/10 | 3,560 | 3,650 | 3,560 | 3,595 | 29,300 |
| 2015/07/09 | 3,460 | 3,590 | 3,335 | 3,565 | 80,000 |
| 2015/07/08 | 3,915 | 3,915 | 3,640 | 3,670 | 45,400 |
| 2015/07/07 | 3,865 | 3,895 | 3,810 | 3,870 | 20,300 |
| 2015/07/06 | 3,725 | 3,835 | 3,725 | 3,775 | 21,700 |
| 2015/07/03 | 3,825 | 3,870 | 3,710 | 3,810 | 41,900 |
| 2015/07/02 | 3,995 | 4,070 | 3,820 | 3,830 | 75,000 |
| 2015/07/01 | 3,650 | 3,960 | 3,615 | 3,880 | 92,600 |
| 2015/06/30 | 3,490 | 3,600 | 3,490 | 3,595 | 41,100 |
| 2015/06/29 | 3,335 | 3,545 | 3,320 | 3,485 | 64,700 |
| 2015/06/26 | 3,550 | 3,565 | 3,440 | 3,455 | 36,600 |
| 2015/06/25 | 3,370 | 3,515 | 3,350 | 3,510 | 66,600 |
| 2015/06/24 | 3,400 | 3,435 | 3,375 | 3,380 | 28,700 |
| 2015/06/23 | 3,390 | 3,450 | 3,365 | 3,435 | 50,800 |
| 2015/06/22 | 3,380 | 3,480 | 3,320 | 3,420 | 62,100 |
| 2015/06/19 | 3,310 | 3,425 | 3,270 | 3,380 | 131,300 |
| 2015/06/18 | 2,993 | 3,205 | 2,993 | 3,190 | 101,500 |
| 2015/06/17 | 2,947 | 2,996 | 2,935 | 2,993 | 34,000 |
| 2015/06/16 | 2,976 | 2,980 | 2,920 | 2,930 | 35,400 |
| 2015/06/15 | 2,960 | 2,988 | 2,941 | 2,962 | 34,700 |
| 2015/06/12 | 2,795 | 2,992 | 2,794 | 2,960 | 109,200 |
| 2015/06/11 | 2,767 | 2,789 | 2,764 | 2,771 | 24,400 |
| 2015/06/10 | 2,750 | 2,779 | 2,736 | 2,760 | 42,500 |
| 2015/06/09 | 2,720 | 2,797 | 2,709 | 2,730 | 54,900 |
| 2015/06/08 | 2,677 | 2,720 | 2,670 | 2,708 | 38,000 |
| 2015/06/05 | 2,566 | 2,645 | 2,566 | 2,610 | 27,100 |
| 2015/06/04 | 2,558 | 2,577 | 2,530 | 2,567 | 12,400 |
| 2015/06/03 | 2,547 | 2,561 | 2,546 | 2,549 | 6,500 |
| 2015/06/02 | 2,554 | 2,565 | 2,540 | 2,559 | 11,400 |
| 2015/06/01 | 2,560 | 2,578 | 2,544 | 2,554 | 13,300 |
| 2015/05/29 | 2,518 | 2,560 | 2,518 | 2,550 | 21,800 |
| 2015/05/28 | 2,494 | 2,521 | 2,494 | 2,516 | 10,900 |
| 2015/05/27 | 2,479 | 2,488 | 2,469 | 2,487 | 23,500 |
| 2015/05/26 | 2,482 | 2,485 | 2,471 | 2,472 | 6,700 |
| 2015/05/25 | 2,489 | 2,492 | 2,477 | 2,485 | 11,500 |
| 2015/05/22 | 2,493 | 2,494 | 2,463 | 2,477 | 12,600 |
| 2015/05/21 | 2,480 | 2,505 | 2,480 | 2,488 | 11,300 |
| 2015/05/20 | 2,500 | 2,510 | 2,471 | 2,477 | 20,000 |
| 2015/05/19 | 2,479 | 2,499 | 2,469 | 2,478 | 14,200 |
| 2015/05/18 | 2,448 | 2,501 | 2,443 | 2,459 | 13,300 |
| 2015/05/15 | 2,436 | 2,462 | 2,436 | 2,448 | 13,300 |
| 2015/05/14 | 2,481 | 2,490 | 2,432 | 2,437 | 47,700 |
| 2015/05/13 | 2,506 | 2,548 | 2,506 | 2,546 | 9,700 |
| 2015/05/12 | 2,508 | 2,519 | 2,501 | 2,502 | 10,600 |
| 2015/05/11 | 2,569 | 2,569 | 2,496 | 2,522 | 14,000 |
| 2015/05/08 | 2,515 | 2,536 | 2,508 | 2,523 | 7,600 |
| 2015/05/07 | 2,534 | 2,547 | 2,510 | 2,518 | 8,600 |
| 2015/05/01 | 2,534 | 2,554 | 2,530 | 2,536 | 10,700 |
| 2015/04/30 | 2,563 | 2,563 | 2,523 | 2,532 | 12,600 |
| 2015/04/28 | 2,562 | 2,598 | 2,553 | 2,563 | 10,300 |
| 2015/04/27 | 2,545 | 2,597 | 2,545 | 2,561 | 14,400 |
| 2015/04/24 | 2,594 | 2,595 | 2,500 | 2,565 | 19,300 |
| 2015/04/23 | 2,596 | 2,615 | 2,596 | 2,602 | 8,800 |
| 2015/04/22 | 2,653 | 2,653 | 2,581 | 2,599 | 24,700 |
| 2015/04/21 | 2,621 | 2,677 | 2,621 | 2,653 | 10,200 |
| 2015/04/20 | 2,650 | 2,684 | 2,620 | 2,655 | 19,000 |
| 2015/04/17 | 2,700 | 2,712 | 2,685 | 2,690 | 12,900 |
| 2015/04/16 | 2,701 | 2,731 | 2,696 | 2,715 | 17,800 |
| 2015/04/15 | 2,721 | 2,743 | 2,674 | 2,714 | 28,600 |
| 2015/04/14 | 2,723 | 2,762 | 2,723 | 2,739 | 15,600 |
| 2015/04/13 | 2,750 | 2,793 | 2,742 | 2,753 | 28,500 |
| 2015/04/10 | 2,765 | 2,776 | 2,700 | 2,735 | 37,500 |
| 2015/04/09 | 2,693 | 2,733 | 2,675 | 2,715 | 56,100 |
| 2015/04/08 | 2,695 | 2,695 | 2,651 | 2,663 | 53,500 |
| 2015/04/07 | 2,560 | 2,619 | 2,560 | 2,619 | 47,100 |
| 2015/04/06 | 2,536 | 2,568 | 2,535 | 2,542 | 13,400 |
| 2015/04/03 | 2,498 | 2,524 | 2,491 | 2,524 | 11,500 |
| 2015/04/02 | 2,505 | 2,509 | 2,468 | 2,498 | 21,600 |
| 2015/04/01 | 2,500 | 2,501 | 2,440 | 2,445 | 24,400 |
| 2015/03/31 | 2,554 | 2,554 | 2,506 | 2,510 | 10,300 |
| 2015/03/30 | 2,503 | 2,535 | 2,491 | 2,518 | 20,400 |
| 2015/03/27 | 2,518 | 2,565 | 2,510 | 2,522 | 51,000 |
| 2015/03/26 | 2,611 | 2,612 | 2,591 | 2,594 | 55,600 |
| 2015/03/25 | 2,628 | 2,629 | 2,620 | 2,621 | 20,500 |
| 2015/03/24 | 2,616 | 2,636 | 2,612 | 2,628 | 17,600 |
| 2015/03/23 | 2,610 | 2,624 | 2,610 | 2,614 | 11,300 |
| 2015/03/20 | 2,622 | 2,622 | 2,602 | 2,608 | 19,900 |
| 2015/03/19 | 2,630 | 2,630 | 2,615 | 2,619 | 15,600 |
| 2015/03/18 | 2,632 | 2,632 | 2,611 | 2,618 | 12,900 |
| 2015/03/17 | 2,612 | 2,633 | 2,605 | 2,621 | 15,000 |
| 2015/03/16 | 2,604 | 2,635 | 2,603 | 2,612 | 14,700 |
| 2015/03/13 | 2,610 | 2,617 | 2,600 | 2,602 | 28,900 |
| 2015/03/12 | 2,609 | 2,625 | 2,609 | 2,618 | 10,900 |
| 2015/03/11 | 2,601 | 2,618 | 2,600 | 2,609 | 9,700 |
| 2015/03/10 | 2,620 | 2,620 | 2,591 | 2,601 | 15,700 |
| 2015/03/09 | 2,600 | 2,650 | 2,591 | 2,615 | 25,400 |
| 2015/03/06 | 2,593 | 2,604 | 2,580 | 2,602 | 14,600 |
| 2015/03/05 | 2,591 | 2,606 | 2,590 | 2,596 | 12,500 |
| 2015/03/04 | 2,596 | 2,596 | 2,573 | 2,591 | 14,200 |
| 2015/03/03 | 2,600 | 2,605 | 2,588 | 2,596 | 12,900 |
| 2015/03/02 | 2,600 | 2,607 | 2,594 | 2,595 | 9,500 |
| 2015/02/27 | 2,610 | 2,610 | 2,596 | 2,596 | 16,500 |
| 2015/02/26 | 2,599 | 2,603 | 2,587 | 2,594 | 8,800 |
| 2015/02/25 | 2,575 | 2,593 | 2,572 | 2,591 | 11,200 |
| 2015/02/24 | 2,601 | 2,602 | 2,576 | 2,584 | 20,800 |
| 2015/02/23 | 2,604 | 2,619 | 2,596 | 2,602 | 13,100 |
| 2015/02/20 | 2,605 | 2,605 | 2,589 | 2,604 | 13,300 |
| 2015/02/19 | 2,600 | 2,613 | 2,600 | 2,612 | 10,200 |
| 2015/02/18 | 2,594 | 2,600 | 2,580 | 2,599 | 13,400 |
| 2015/02/17 | 2,590 | 2,594 | 2,565 | 2,588 | 7,600 |
| 2015/02/16 | 2,561 | 2,591 | 2,561 | 2,573 | 13,100 |
| 2015/02/13 | 2,618 | 2,618 | 2,558 | 2,561 | 18,000 |
| 2015/02/12 | 2,610 | 2,618 | 2,586 | 2,618 | 16,600 |
| 2015/02/10 | 2,552 | 2,665 | 2,552 | 2,581 | 29,700 |
| 2015/02/09 | 2,520 | 2,569 | 2,520 | 2,565 | 20,000 |
| 2015/02/06 | 2,510 | 2,524 | 2,504 | 2,509 | 12,300 |
| 2015/02/05 | 2,533 | 2,533 | 2,494 | 2,517 | 19,200 |
| 2015/02/04 | 2,491 | 2,575 | 2,471 | 2,521 | 25,400 |
| 2015/02/03 | 2,452 | 2,497 | 2,390 | 2,467 | 97,600 |
| 2015/02/02 | 2,710 | 2,752 | 2,648 | 2,752 | 38,100 |
| 2015/01/30 | 2,645 | 2,718 | 2,645 | 2,718 | 29,800 |
| 2015/01/29 | 2,599 | 2,676 | 2,580 | 2,645 | 30,300 |
| 2015/01/28 | 2,550 | 2,609 | 2,538 | 2,601 | 24,400 |
| 2015/01/27 | 2,499 | 2,545 | 2,489 | 2,540 | 23,300 |
| 2015/01/26 | 2,449 | 2,480 | 2,438 | 2,470 | 19,900 |
| 2015/01/23 | 2,440 | 2,450 | 2,416 | 2,438 | 9,500 |
| 2015/01/22 | 2,438 | 2,438 | 2,407 | 2,430 | 7,900 |
| 2015/01/21 | 2,410 | 2,445 | 2,396 | 2,419 | 19,700 |
| 2015/01/20 | 2,365 | 2,398 | 2,365 | 2,396 | 10,700 |
| 2015/01/19 | 2,400 | 2,400 | 2,372 | 2,375 | 8,000 |
| 2015/01/16 | 2,388 | 2,406 | 2,370 | 2,399 | 11,600 |
| 2015/01/15 | 2,379 | 2,421 | 2,379 | 2,411 | 13,400 |
| 2015/01/14 | 2,457 | 2,458 | 2,385 | 2,392 | 22,500 |
| 2015/01/13 | 2,471 | 2,471 | 2,412 | 2,454 | 23,400 |
| 2015/01/09 | 2,400 | 2,474 | 2,400 | 2,471 | 47,000 |
| 2015/01/08 | 2,380 | 2,380 | 2,359 | 2,377 | 9,600 |
| 2015/01/07 | 2,341 | 2,374 | 2,341 | 2,354 | 11,000 |
| 2015/01/06 | 2,360 | 2,389 | 2,334 | 2,341 | 17,100 |
| 2015/01/05 | 2,378 | 2,395 | 2,361 | 2,366 | 15,500 |