小僧寿し(9973)の株価時系列情報
小僧寿し(9973)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 |
|---|---|---|---|---|---|
| 2000/12/27 | 1,146 | 1,146 | 1,146 | 1,146 | 1,003 |
| 2000/12/26 | 1,176 | 1,176 | 1,146 | 1,146 | 6,021 |
| 2000/12/25 | 1,176 | 1,186 | 1,176 | 1,186 | 9,031 |
| 2000/12/22 | 1,186 | 1,186 | 1,176 | 1,176 | 11,038 |
| 2000/12/21 | 1,186 | 1,186 | 1,186 | 1,186 | 3,010 |
| 2000/12/20 | 1,186 | 1,186 | 1,186 | 1,186 | 6,021 |
| 2000/12/19 | 1,176 | 1,186 | 1,176 | 1,186 | 2,007 |
| 2000/12/18 | 1,176 | 1,176 | 1,176 | 1,176 | 1,003 |
| 2000/12/15 | 1,176 | 1,186 | 1,176 | 1,176 | 3,010 |
| 2000/12/14 | 1,186 | 1,186 | 1,186 | 1,186 | 3,010 |
| 2000/12/13 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2000/12/12 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2000/12/11 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2000/12/08 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2000/12/07 | 1,186 | 1,186 | 1,186 | 1,186 | 4,014 |
| 2000/12/06 | 1,186 | 1,186 | 1,186 | 1,186 | 2,007 |
| 2000/12/05 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 |
| 2000/12/01 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 |
| 2000/11/30 | 1,156 | 1,156 | 1,156 | 1,156 | 3,010 |
| 2000/11/29 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 2000/11/28 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 2000/11/27 | 1,166 | 1,176 | 1,166 | 1,176 | 4,014 |
| 2000/11/24 | 1,166 | 1,166 | 1,156 | 1,156 | 3,010 |
| 2000/11/22 | 1,156 | 1,166 | 1,156 | 1,166 | 2,007 |
| 2000/11/21 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 |
| 2000/11/17 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 |
| 2000/11/16 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 |
| 2000/11/15 | 1,166 | 1,166 | 1,166 | 1,166 | 21,073 |
| 2000/11/13 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 |
| 2000/11/10 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 |
| 2000/11/09 | 1,166 | 1,166 | 1,166 | 1,166 | 3,010 |
| 2000/11/08 | 1,166 | 1,166 | 1,166 | 1,166 | 1,003 |
| 2000/11/07 | 1,156 | 1,166 | 1,156 | 1,166 | 6,021 |
| 2000/11/06 | 1,156 | 1,156 | 1,156 | 1,156 | 2,007 |
| 2000/11/01 | 1,156 | 1,176 | 1,156 | 1,176 | 2,007 |
| 2000/10/26 | 1,196 | 1,196 | 1,166 | 1,176 | 5,017 |
| 2000/10/25 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/10/24 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 |
| 2000/10/23 | 1,196 | 1,196 | 1,196 | 1,196 | 6,021 |
| 2000/10/19 | 1,206 | 1,206 | 1,206 | 1,206 | 2,007 |
| 2000/10/18 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 |
| 2000/10/12 | 1,196 | 1,206 | 1,196 | 1,206 | 3,010 |
| 2000/10/11 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/10/10 | 1,206 | 1,206 | 1,206 | 1,206 | 1,003 |
| 2000/10/06 | 1,226 | 1,226 | 1,226 | 1,226 | 3,010 |
| 2000/10/04 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 |
| 2000/10/03 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/09/27 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 |
| 2000/09/26 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 |
| 2000/09/25 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/09/22 | 1,246 | 1,246 | 1,246 | 1,246 | 2,007 |
| 2000/09/19 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 2000/09/18 | 1,246 | 1,276 | 1,246 | 1,276 | 2,007 |
| 2000/09/13 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 |
| 2000/09/07 | 1,226 | 1,246 | 1,226 | 1,246 | 4,014 |
| 2000/09/05 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 |
| 2000/09/04 | 1,256 | 1,256 | 1,246 | 1,246 | 2,007 |
| 2000/09/01 | 1,256 | 1,256 | 1,246 | 1,246 | 2,007 |
| 2000/08/29 | 1,286 | 1,286 | 1,286 | 1,286 | 66,230 |
| 2000/08/28 | 1,286 | 1,286 | 1,286 | 1,286 | 1,003 |
| 2000/08/25 | 1,286 | 1,286 | 1,286 | 1,286 | 1,003 |
| 2000/08/24 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 |
| 2000/08/23 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 |
| 2000/08/22 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 |
| 2000/08/17 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 |
| 2000/08/16 | 1,295 | 1,295 | 1,295 | 1,295 | 3,010 |
| 2000/08/10 | 1,295 | 1,295 | 1,295 | 1,295 | 1,003 |
| 2000/08/09 | 1,305 | 1,305 | 1,305 | 1,305 | 1,003 |
| 2000/08/08 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/08/07 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/08/04 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/08/03 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/08/02 | 1,236 | 1,236 | 1,236 | 1,236 | 3,010 |
| 2000/08/01 | 1,236 | 1,236 | 1,236 | 1,236 | 1,003 |
| 2000/07/31 | 1,216 | 1,216 | 1,216 | 1,216 | 3,010 |
| 2000/07/28 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 2000/07/27 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 2000/07/26 | 1,276 | 1,276 | 1,276 | 1,276 | 2,007 |
| 2000/07/25 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 |
| 2000/07/21 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 |
| 2000/07/19 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 |
| 2000/07/18 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 |
| 2000/07/14 | 1,266 | 1,266 | 1,266 | 1,266 | 4,014 |
| 2000/07/11 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 |
| 2000/07/10 | 1,295 | 1,295 | 1,256 | 1,256 | 2,007 |
| 2000/07/07 | 1,295 | 1,295 | 1,295 | 1,295 | 2,007 |
| 2000/07/05 | 1,256 | 1,256 | 1,256 | 1,256 | 1,003 |
| 2000/07/03 | 1,266 | 1,266 | 1,266 | 1,266 | 1,003 |
| 2000/06/29 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/06/28 | 1,256 | 1,256 | 1,256 | 1,256 | 2,007 |
| 2000/06/27 | 1,345 | 1,345 | 1,256 | 1,256 | 7,024 |
| 2000/06/26 | 1,385 | 1,395 | 1,385 | 1,385 | 10,035 |
| 2000/06/23 | 1,355 | 1,385 | 1,355 | 1,385 | 6,021 |
| 2000/06/22 | 1,315 | 1,345 | 1,315 | 1,345 | 3,010 |
| 2000/06/21 | 1,295 | 1,295 | 1,295 | 1,295 | 12,042 |
| 2000/06/20 | 1,315 | 1,315 | 1,315 | 1,315 | 3,010 |
| 2000/06/16 | 1,276 | 1,295 | 1,276 | 1,295 | 6,021 |
| 2000/06/15 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 2000/06/14 | 1,266 | 1,266 | 1,256 | 1,256 | 4,014 |
| 2000/06/13 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 |
| 2000/06/12 | 1,266 | 1,266 | 1,266 | 1,266 | 10,035 |
| 2000/06/09 | 1,266 | 1,266 | 1,266 | 1,266 | 3,010 |
| 2000/06/08 | 1,276 | 1,276 | 1,266 | 1,266 | 2,007 |
| 2000/06/07 | 1,276 | 1,276 | 1,256 | 1,276 | 7,024 |
| 2000/06/06 | 1,276 | 1,276 | 1,276 | 1,276 | 3,010 |
| 2000/06/05 | 1,256 | 1,256 | 1,256 | 1,256 | 4,014 |
| 2000/06/02 | 1,276 | 1,276 | 1,276 | 1,276 | 1,003 |
| 2000/06/01 | 1,266 | 1,266 | 1,266 | 1,266 | 2,007 |
| 2000/05/30 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 |
| 2000/05/29 | 1,216 | 1,216 | 1,216 | 1,216 | 3,010 |
| 2000/05/26 | 1,246 | 1,246 | 1,226 | 1,226 | 2,007 |
| 2000/05/24 | 1,226 | 1,226 | 1,216 | 1,216 | 3,010 |
| 2000/05/23 | 1,216 | 1,226 | 1,206 | 1,226 | 3,010 |
| 2000/05/18 | 1,246 | 1,246 | 1,226 | 1,226 | 3,010 |
| 2000/05/17 | 1,246 | 1,246 | 1,246 | 1,246 | 3,010 |
| 2000/05/15 | 1,246 | 1,246 | 1,216 | 1,226 | 5,017 |
| 2000/05/12 | 1,226 | 1,226 | 1,226 | 1,226 | 2,007 |
| 2000/05/11 | 1,226 | 1,226 | 1,226 | 1,226 | 4,014 |
| 2000/05/10 | 1,196 | 1,206 | 1,196 | 1,206 | 3,010 |
| 2000/05/08 | 1,216 | 1,226 | 1,196 | 1,196 | 6,021 |
| 2000/05/02 | 1,226 | 1,226 | 1,216 | 1,216 | 4,014 |
| 2000/04/28 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/04/27 | 1,246 | 1,246 | 1,246 | 1,246 | 1,003 |
| 2000/04/26 | 1,246 | 1,246 | 1,246 | 1,246 | 4,014 |
| 2000/04/25 | 1,226 | 1,246 | 1,226 | 1,246 | 7,024 |
| 2000/04/24 | 1,216 | 1,216 | 1,216 | 1,216 | 1,003 |
| 2000/04/20 | 1,206 | 1,206 | 1,196 | 1,196 | 3,010 |
| 2000/04/19 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 |
| 2000/04/18 | 1,196 | 1,196 | 1,196 | 1,196 | 1,003 |
| 2000/04/17 | 1,186 | 1,186 | 1,186 | 1,186 | 1,003 |
| 2000/04/14 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 |
| 2000/04/13 | 1,176 | 1,186 | 1,176 | 1,176 | 4,014 |
| 2000/04/11 | 1,186 | 1,186 | 1,176 | 1,176 | 5,017 |
| 2000/04/10 | 1,176 | 1,186 | 1,176 | 1,186 | 7,024 |
| 2000/04/06 | 1,146 | 1,176 | 1,146 | 1,176 | 4,014 |
| 2000/04/05 | 1,146 | 1,146 | 1,146 | 1,146 | 4,014 |
| 2000/04/04 | 1,176 | 1,186 | 1,146 | 1,146 | 6,021 |
| 2000/04/03 | 1,146 | 1,176 | 1,146 | 1,176 | 4,014 |
| 2000/03/31 | 1,136 | 1,136 | 1,126 | 1,126 | 2,007 |
| 2000/03/29 | 1,096 | 1,146 | 1,096 | 1,146 | 2,007 |
| 2000/03/27 | 1,076 | 1,076 | 1,076 | 1,076 | 2,007 |
| 2000/03/24 | 1,076 | 1,076 | 1,076 | 1,076 | 2,007 |
| 2000/03/22 | 1,096 | 1,096 | 1,066 | 1,066 | 2,007 |
| 2000/03/17 | 1,016 | 1,026 | 1,016 | 1,026 | 3,010 |
| 2000/03/16 | 1,007 | 1,007 | 1,007 | 1,007 | 1,003 |
| 2000/03/15 | 1,007 | 1,007 | 1,007 | 1,007 | 8,028 |
| 2000/03/14 | 1,007 | 1,007 | 997 | 1,007 | 6,021 |
| 2000/03/13 | 1,156 | 1,156 | 997 | 997 | 7,024 |
| 2000/03/08 | 1,156 | 1,156 | 1,156 | 1,156 | 4,014 |
| 2000/03/07 | 1,156 | 1,156 | 1,156 | 1,156 | 1,003 |
| 2000/03/03 | 1,186 | 1,186 | 1,166 | 1,186 | 5,017 |
| 2000/03/02 | 1,176 | 1,186 | 1,176 | 1,186 | 3,010 |
| 2000/03/01 | 1,176 | 1,176 | 1,176 | 1,176 | 2,007 |
| 2000/02/29 | 1,196 | 1,196 | 1,186 | 1,186 | 3,010 |
| 2000/02/28 | 1,196 | 1,196 | 1,196 | 1,196 | 2,007 |
| 2000/02/25 | 1,196 | 1,196 | 1,186 | 1,196 | 11,038 |
| 2000/02/24 | 1,196 | 1,196 | 1,196 | 1,196 | 3,010 |
| 2000/02/23 | 1,216 | 1,216 | 1,196 | 1,196 | 10,035 |
| 2000/02/21 | 1,206 | 1,206 | 1,196 | 1,206 | 6,021 |
| 2000/02/18 | 1,246 | 1,246 | 1,196 | 1,206 | 6,021 |
| 2000/02/17 | 1,266 | 1,266 | 1,246 | 1,246 | 6,021 |
| 2000/02/16 | 1,295 | 1,295 | 1,286 | 1,286 | 2,007 |
| 2000/02/15 | 1,355 | 1,355 | 1,295 | 1,295 | 4,014 |
| 2000/02/14 | 1,355 | 1,355 | 1,355 | 1,355 | 3,010 |
| 2000/02/10 | 1,355 | 1,355 | 1,355 | 1,355 | 2,007 |
| 2000/02/09 | 1,355 | 1,355 | 1,355 | 1,355 | 1,003 |
| 2000/02/08 | 1,365 | 1,365 | 1,365 | 1,365 | 3,010 |
| 2000/02/04 | 1,375 | 1,375 | 1,375 | 1,375 | 1,003 |
| 2000/02/02 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 2000/02/01 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 2000/01/28 | 1,395 | 1,395 | 1,385 | 1,385 | 2,007 |
| 2000/01/27 | 1,385 | 1,385 | 1,375 | 1,375 | 2,007 |
| 2000/01/25 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 2000/01/24 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 2000/01/21 | 1,395 | 1,395 | 1,395 | 1,395 | 2,007 |
| 2000/01/20 | 1,395 | 1,395 | 1,395 | 1,395 | 1,003 |
| 2000/01/18 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |
| 2000/01/13 | 1,445 | 1,445 | 1,445 | 1,445 | 3,010 |
| 2000/01/12 | 1,445 | 1,445 | 1,445 | 1,445 | 5,017 |
| 2000/01/11 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 2000/01/07 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 2000/01/06 | 1,395 | 1,445 | 1,375 | 1,445 | 5,017 |
| 2000/01/04 | 1,415 | 1,415 | 1,415 | 1,415 | 1,003 |