日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

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
1995/12/29 1,390 1,390 1,300 1,300 11,000
1995/12/28 1,400 1,450 1,400 1,450 4,000
1995/12/27 1,450 1,450 1,450 1,450 2,000
1995/12/26 1,500 1,500 1,500 1,500 3,000
1995/12/25 1,500 1,500 1,500 1,500 6,000
1995/12/22 1,290 1,300 1,270 1,300 3,000
1995/12/21 1,300 1,300 1,250 1,250 6,000
1995/12/20 1,330 1,330 1,300 1,300 6,000
1995/12/19 1,350 1,350 1,350 1,350 5,000
1995/12/18 1,350 1,350 1,350 1,350 3,000
1995/12/15 1,330 1,330 1,300 1,300 4,000
1995/12/14 1,350 1,350 1,350 1,350 1,000
1995/12/13 1,350 1,350 1,350 1,350 3,000
1995/12/12 1,390 1,390 1,350 1,350 4,000
1995/12/11 1,390 1,400 1,390 1,390 4,000
1995/12/08 1,350 1,350 1,350 1,350 2,000
1995/12/06 1,360 1,360 1,360 1,360 1,000
1995/12/05 1,400 1,400 1,400 1,400 4,000
1995/12/04 1,410 1,410 1,400 1,400 3,000
1995/12/01 1,450 1,450 1,400 1,400 18,000
1995/11/30 1,450 1,450 1,450 1,450 1,000
1995/11/29 1,410 1,450 1,410 1,450 5,000
1995/11/28 1,420 1,420 1,420 1,420 3,000
1995/11/27 1,460 1,460 1,430 1,430 7,000
1995/11/24 1,500 1,500 1,460 1,460 4,000
1995/11/22 1,490 1,490 1,490 1,490 6,000
1995/11/21 1,490 1,490 1,490 1,490 4,000
1995/11/20 1,500 1,500 1,500 1,500 2,000
1995/11/17 1,500 1,500 1,500 1,500 3,000
1995/11/16 1,500 1,500 1,500 1,500 10,000
1995/11/15 1,500 1,500 1,500 1,500 2,000
1995/11/14 1,480 1,480 1,460 1,460 6,000
1995/11/13 1,490 1,490 1,480 1,480 7,000
1995/11/10 1,550 1,550 1,480 1,480 2,000
1995/11/09 1,470 1,500 1,450 1,500 9,000
1995/11/07 1,480 1,480 1,480 1,480 3,000
1995/11/06 1,500 1,500 1,500 1,500 4,000
1995/11/02 1,440 1,500 1,440 1,500 7,000
1995/11/01 1,430 1,430 1,430 1,430 6,000
1995/10/31 1,410 1,420 1,410 1,420 2,000
1995/10/30 1,410 1,420 1,410 1,420 2,000
1995/10/27 1,480 1,480 1,450 1,450 6,000
1995/10/26 1,480 1,530 1,480 1,480 10,000
1995/10/25 1,500 1,530 1,500 1,500 4,000
1995/10/24 1,460 1,460 1,420 1,440 18,000
1995/10/23 1,500 1,500 1,500 1,500 2,000
1995/10/20 1,470 1,500 1,470 1,500 6,000
1995/10/19 1,500 1,500 1,450 1,460 6,000
1995/10/18 1,530 1,530 1,510 1,510 10,000
1995/10/17 1,510 1,510 1,510 1,510 4,000
1995/10/16 1,510 1,510 1,510 1,510 2,000
1995/10/13 1,510 1,510 1,500 1,500 5,000
1995/10/12 1,500 1,500 1,500 1,500 4,000
1995/10/11 1,640 1,640 1,530 1,530 6,000
1995/10/09 1,560 1,560 1,560 1,560 3,000
1995/10/06 1,600 1,600 1,560 1,560 9,000
1995/10/05 1,570 1,730 1,560 1,620 34,000
1995/10/04 1,400 1,550 1,400 1,540 45,000
1995/10/03 1,420 1,420 1,400 1,400 9,000
1995/10/02 1,470 1,470 1,400 1,400 7,000
1995/09/29 1,500 1,500 1,400 1,400 8,000
1995/09/28 1,500 1,500 1,500 1,500 5,000
1995/09/27 1,550 1,550 1,550 1,550 2,000
1995/09/26 1,500 1,500 1,500 1,500 3,000
1995/09/25 1,650 1,650 1,580 1,580 15,000
1995/09/22 1,600 1,650 1,600 1,650 20,000
1995/09/21 1,620 1,650 1,600 1,650 4,000
1995/09/20 1,650 1,650 1,650 1,650 2,000
1995/09/19 1,650 1,650 1,650 1,650 2,000
1995/09/18 1,650 1,650 1,650 1,650 1,000
1995/09/13 1,700 1,700 1,670 1,670 5,000
1995/09/12 1,760 1,780 1,710 1,710 4,000
1995/09/11 1,740 1,740 1,700 1,700 7,000
1995/09/08 1,600 1,600 1,540 1,540 8,000
1995/09/07 1,600 1,600 1,590 1,590 8,000
1995/09/06 1,600 1,600 1,550 1,550 8,000
1995/09/05 1,620 1,620 1,600 1,600 8,000
1995/09/04 1,580 1,600 1,580 1,600 12,000
1995/09/01 1,550 1,580 1,550 1,580 5,000
1995/08/31 1,580 1,610 1,520 1,550 19,000
1995/08/30 1,630 1,630 1,550 1,550 38,000
1995/08/29 1,790 1,790 1,660 1,660 6,000
1995/08/28 1,810 1,850 1,800 1,800 13,000
1995/08/25 1,880 1,880 1,850 1,860 48,000
1995/08/24 1,860 1,870 1,810 1,870 7,000
1995/08/23 1,860 1,860 1,860 1,860 12,000
1995/08/22 1,850 1,860 1,850 1,860 39,000
1995/08/21 1,850 1,850 1,850 1,850 1,000
1995/08/18 1,880 1,880 1,880 1,880 12,000
1995/08/17 1,890 1,890 1,890 1,890 35,000
1995/08/16 1,900 1,940 1,900 1,940 5,000
1995/08/15 2,040 2,040 1,990 1,990 58,000
1995/08/14 2,080 2,080 2,070 2,070 39,000
1995/08/11 2,090 2,100 2,060 2,080 5,000
1995/08/10 2,010 2,110 1,990 2,110 25,000
1995/08/09 2,370 2,370 2,210 2,250 43,000
1995/08/08 2,440 2,440 2,440 2,440 4,000
1995/08/07 2,450 2,480 2,450 2,470 14,000
1995/08/04 2,450 2,490 2,450 2,470 35,000
1995/08/03 2,490 2,490 2,490 2,490 1,000
1995/08/02 2,570 2,570 2,500 2,550 15,000
1995/08/01 2,500 2,580 2,470 2,580 54,000
1995/07/31 2,580 2,580 2,580 2,580 1,000
1995/07/28 2,580 2,590 2,580 2,590 3,000
1995/07/27 2,620 2,660 2,620 2,620 18,000
1995/07/26 2,500 2,640 2,500 2,640 18,000
1995/07/25 2,650 2,650 2,500 2,580 15,000
1995/07/24 2,690 2,700 2,690 2,700 5,000
1995/07/21 2,720 2,720 2,710 2,720 3,000
1995/07/20 2,720 2,750 2,720 2,750 5,000
1995/07/19 2,750 2,780 2,750 2,780 2,000
1995/07/18 2,760 2,830 2,760 2,800 56,000
1995/07/17 2,720 2,750 2,690 2,750 7,000
1995/07/14 2,720 2,800 2,700 2,720 98,000
1995/07/13 2,720 2,720 2,700 2,720 4,000
1995/07/12 2,780 2,780 2,740 2,770 6,000
1995/07/11 2,790 2,790 2,790 2,790 1,000
1995/07/10 2,840 2,840 2,830 2,830 4,000
1995/07/07 2,750 2,780 2,750 2,770 93,000
1995/07/06 2,640 2,700 2,600 2,700 8,000
1995/07/05 2,670 2,680 2,600 2,600 7,000
1995/07/04 2,670 2,700 2,640 2,700 9,000
1995/07/03 2,650 2,720 2,640 2,700 25,000
1995/06/30 2,720 2,730 2,690 2,690 6,000
1995/06/29 2,640 2,760 2,580 2,760 28,000
1995/06/28 2,580 2,690 2,510 2,690 20,000
1995/06/27 2,670 2,680 2,580 2,600 20,000
1995/06/23 2,780 2,780 2,650 2,720 38,000
1995/06/22 2,750 2,790 2,650 2,790 57,000
1995/06/21 2,880 2,920 2,700 2,770 249,000
1995/06/20 2,780 2,890 2,750 2,890 70,000
1995/06/19 2,780 2,830 2,690 2,750 93,000
1995/06/16 2,810 2,940 2,660 2,790 135,000
1995/06/15 2,830 2,840 2,650 2,800 70,000
1995/06/14 2,850 2,980 2,840 2,840 344,000
1995/06/13 2,500 2,870 2,500 2,820 433,000
1995/06/12 2,320 2,500 2,300 2,490 140,000
1995/06/09 2,330 2,400 2,250 2,300 178,000
1995/06/08 2,000 2,290 2,000 2,290 142,000
1995/06/07 2,060 2,070 2,000 2,000 39,000
1995/06/06 1,980 2,140 1,960 2,050 147,000
1995/06/05 1,750 1,930 1,720 1,900 97,000
1995/06/02 1,800 1,820 1,740 1,820 38,000
1995/06/01 1,760 1,780 1,710 1,720 15,000
1995/05/31 1,800 1,800 1,700 1,700 19,000
1995/05/30 1,690 1,820 1,690 1,750 71,000
1995/05/29 1,660 1,750 1,620 1,690 36,000
1995/05/26 1,670 1,720 1,660 1,660 13,000
1995/05/25 1,680 1,700 1,610 1,680 26,000
1995/05/24 1,780 1,780 1,660 1,710 15,000
1995/05/23 1,650 1,790 1,650 1,750 53,000
1995/05/22 1,640 1,740 1,580 1,700 76,000
1995/05/19 1,490 1,630 1,490 1,630 14,000
1995/05/18 1,600 1,610 1,450 1,480 18,000
1995/05/17 1,650 1,680 1,550 1,600 37,000
1995/05/16 1,510 1,700 1,510 1,650 65,000
1995/05/15 1,300 1,510 1,300 1,510 68,000
1995/05/12 1,360 1,370 1,310 1,310 9,000
1995/05/11 1,400 1,420 1,320 1,320 7,000
1995/05/10 1,350 1,400 1,350 1,360 35,000
1995/05/09 1,260 1,350 1,250 1,350 12,000
1995/05/08 1,330 1,330 1,330 1,330 3,000
1995/05/02 1,390 1,400 1,340 1,350 28,000
1995/05/01 1,200 1,370 1,200 1,330 69,000
1995/04/28 1,150 1,200 1,150 1,170 12,000
1995/04/27 1,140 1,140 1,140 1,140 3,000
1995/04/26 1,150 1,180 1,140 1,140 10,000
1995/04/25 1,140 1,160 1,130 1,130 6,000
1995/04/24 1,190 1,190 1,110 1,130 6,000
1995/04/21 1,080 1,200 1,080 1,180 41,000
1995/04/20 1,050 1,100 1,050 1,060 5,000
1995/04/19 1,030 1,050 1,030 1,050 2,000
1995/04/17 1,000 1,010 1,000 1,010 2,000
1995/04/14 980 1,000 980 990 7,000
1995/04/13 970 970 970 970 1,000
1995/04/10 1,000 1,000 1,000 1,000 4,000
1995/04/07 990 990 981 981 4,000
1995/04/06 1,000 1,000 1,000 1,000 1,000
1995/04/05 1,000 1,000 1,000 1,000 1,000
1995/04/04 1,020 1,020 1,020 1,020 2,000
1995/03/31 1,020 1,020 1,020 1,020 1,000
1995/03/30 1,010 1,010 1,010 1,010 5,000
1995/03/29 1,030 1,030 1,030 1,030 1,000
1995/03/28 1,030 1,030 1,030 1,030 2,000
1995/03/27 1,050 1,050 1,050 1,050 1,000
1995/03/24 1,100 1,100 980 1,050 13,000
1995/03/23 1,100 1,100 1,100 1,100 6,000
1995/03/20 1,050 1,050 1,050 1,050 1,000
1995/03/17 1,000 1,000 1,000 1,000 1,000
1995/03/16 982 1,000 980 1,000 6,000
1995/03/15 1,010 1,010 982 1,010 9,000
1995/03/14 1,100 1,100 1,050 1,050 9,000
1995/03/13 1,150 1,150 1,110 1,110 6,000
1995/03/10 1,200 1,200 1,150 1,150 3,000
1995/03/08 1,200 1,230 1,150 1,150 17,000
1995/03/06 1,200 1,200 1,200 1,200 2,000
1995/03/03 1,210 1,210 1,210 1,210 1,000
1995/02/28 1,200 1,200 1,200 1,200 2,000
1995/02/27 1,280 1,280 1,200 1,200 3,000
1995/02/24 1,280 1,310 1,280 1,280 20,000
1995/02/23 1,350 1,350 1,330 1,330 7,000
1995/02/22 1,370 1,370 1,360 1,360 2,000
1995/02/21 1,360 1,360 1,350 1,350 10,000
1995/02/17 1,400 1,400 1,400 1,400 1,000
1995/02/16 1,320 1,400 1,320 1,390 8,000
1995/02/14 1,440 1,440 1,440 1,440 1,000
1995/02/13 1,400 1,400 1,400 1,400 1,000
1995/02/10 1,480 1,480 1,400 1,400 11,000
1995/02/08 1,430 1,430 1,390 1,430 3,000
1995/02/06 1,450 1,500 1,450 1,500 6,000
1995/02/03 1,500 1,500 1,500 1,500 2,000
1995/02/02 1,460 1,480 1,460 1,480 12,000
1995/02/01 1,480 1,500 1,480 1,480 20,000
1995/01/31 1,500 1,500 1,480 1,480 15,000
1995/01/30 1,540 1,540 1,440 1,490 9,000
1995/01/27 1,570 1,570 1,530 1,540 17,000
1995/01/25 1,700 1,700 1,700 1,700 12,000
1995/01/24 1,700 1,720 1,700 1,720 9,000
1995/01/23 1,720 1,720 1,700 1,700 15,000
1995/01/20 1,810 1,810 1,780 1,780 11,000
1995/01/19 1,850 1,850 1,800 1,800 19,000
1995/01/18 1,880 1,880 1,820 1,820 19,000
1995/01/17 1,920 1,920 1,890 1,890 2,000
1995/01/13 1,880 1,890 1,840 1,890 17,000
1995/01/12 1,820 1,840 1,820 1,840 11,000
1995/01/11 1,860 1,860 1,820 1,820 10,000
1995/01/10 1,910 1,910 1,820 1,850 14,000
1995/01/09 1,930 1,930 1,810 1,820 7,000
1995/01/06 1,800 1,920 1,800 1,900 20,000
1995/01/05 1,900 1,900 1,820 1,820 7,000
1995/01/04 1,910 1,910 1,850 1,880 10,000

このページの先頭へ