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 |
|---|---|---|---|---|---|
| 1997/12/30 | 770 | 770 | 770 | 770 | 1,000 |
| 1997/12/25 | 810 | 810 | 810 | 810 | 9,000 |
| 1997/12/19 | 752 | 752 | 750 | 750 | 3,000 |
| 1997/12/16 | 750 | 750 | 750 | 750 | 1,000 |
| 1997/12/10 | 780 | 780 | 780 | 780 | 3,000 |
| 1997/12/04 | 760 | 760 | 760 | 760 | 4,000 |
| 1997/12/03 | 775 | 775 | 760 | 760 | 9,000 |
| 1997/12/01 | 760 | 760 | 760 | 760 | 1,000 |
| 1997/11/28 | 761 | 761 | 760 | 760 | 2,000 |
| 1997/11/20 | 790 | 790 | 790 | 790 | 1,000 |
| 1997/11/19 | 790 | 790 | 790 | 790 | 2,000 |
| 1997/11/13 | 760 | 790 | 760 | 790 | 2,000 |
| 1997/11/12 | 780 | 780 | 760 | 760 | 3,000 |
| 1997/11/11 | 800 | 800 | 800 | 800 | 1,000 |
| 1997/11/10 | 840 | 840 | 800 | 800 | 4,000 |
| 1997/11/07 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/11/06 | 830 | 830 | 830 | 830 | 1,000 |
| 1997/11/05 | 840 | 840 | 830 | 830 | 5,000 |
| 1997/10/31 | 850 | 850 | 850 | 850 | 1,000 |
| 1997/10/30 | 849 | 850 | 849 | 850 | 2,000 |
| 1997/10/29 | 801 | 850 | 801 | 850 | 3,000 |
| 1997/10/27 | 849 | 849 | 849 | 849 | 1,000 |
| 1997/10/24 | 849 | 849 | 849 | 849 | 1,000 |
| 1997/10/23 | 849 | 849 | 849 | 849 | 1,000 |
| 1997/10/22 | 848 | 849 | 848 | 849 | 5,000 |
| 1997/10/21 | 849 | 849 | 849 | 849 | 2,000 |
| 1997/10/20 | 830 | 850 | 830 | 849 | 8,000 |
| 1997/10/17 | 786 | 816 | 786 | 810 | 7,000 |
| 1997/10/16 | 777 | 787 | 720 | 787 | 24,000 |
| 1997/10/15 | 800 | 800 | 787 | 787 | 7,000 |
| 1997/10/14 | 887 | 887 | 887 | 887 | 2,000 |
| 1997/10/09 | 889 | 889 | 889 | 889 | 1,000 |
| 1997/10/08 | 890 | 890 | 890 | 890 | 1,000 |
| 1997/10/07 | 900 | 900 | 900 | 900 | 1,000 |
| 1997/10/03 | 942 | 942 | 942 | 942 | 2,000 |
| 1997/10/02 | 943 | 943 | 943 | 943 | 4,000 |
| 1997/09/22 | 948 | 948 | 948 | 948 | 1,000 |
| 1997/09/19 | 949 | 949 | 949 | 949 | 3,000 |
| 1997/09/18 | 949 | 949 | 949 | 949 | 1,000 |
| 1997/09/16 | 950 | 950 | 950 | 950 | 2,000 |
| 1997/09/10 | 970 | 970 | 960 | 960 | 3,000 |
| 1997/09/09 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/09/08 | 950 | 970 | 950 | 970 | 4,000 |
| 1997/09/05 | 950 | 970 | 950 | 970 | 3,000 |
| 1997/09/04 | 970 | 970 | 970 | 970 | 5,000 |
| 1997/09/01 | 971 | 971 | 971 | 971 | 1,000 |
| 1997/08/28 | 1,050 | 1,050 | 970 | 970 | 2,000 |
| 1997/08/26 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/08/25 | 1,100 | 1,100 | 1,100 | 1,100 | 7,000 |
| 1997/08/22 | 980 | 1,000 | 980 | 1,000 | 5,000 |
| 1997/08/20 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/08/19 | 1,000 | 1,000 | 1,000 | 1,000 | 3,000 |
| 1997/08/18 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/08/15 | 1,000 | 1,000 | 1,000 | 1,000 | 1,000 |
| 1997/08/13 | 1,000 | 1,000 | 1,000 | 1,000 | 2,000 |
| 1997/08/11 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/08/06 | 1,070 | 1,070 | 1,070 | 1,070 | 3,000 |
| 1997/08/01 | 1,080 | 1,080 | 1,050 | 1,050 | 2,000 |
| 1997/07/31 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/07/30 | 1,090 | 1,090 | 1,090 | 1,090 | 1,000 |
| 1997/07/29 | 1,090 | 1,090 | 1,090 | 1,090 | 2,000 |
| 1997/07/24 | 1,140 | 1,150 | 1,120 | 1,120 | 9,000 |
| 1997/07/23 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/07/17 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/07/11 | 1,150 | 1,150 | 1,120 | 1,120 | 4,000 |
| 1997/07/10 | 1,070 | 1,100 | 1,070 | 1,100 | 6,000 |
| 1997/07/09 | 1,070 | 1,070 | 1,070 | 1,070 | 2,000 |
| 1997/07/08 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/07/04 | 1,120 | 1,120 | 1,120 | 1,120 | 2,000 |
| 1997/07/02 | 1,090 | 1,100 | 1,080 | 1,100 | 4,000 |
| 1997/07/01 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/06/27 | 1,080 | 1,080 | 1,060 | 1,080 | 9,000 |
| 1997/06/26 | 1,060 | 1,060 | 1,060 | 1,060 | 3,000 |
| 1997/06/20 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/19 | 1,100 | 1,100 | 1,100 | 1,100 | 3,000 |
| 1997/06/17 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/06/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/10 | 1,190 | 1,190 | 1,130 | 1,130 | 4,000 |
| 1997/06/09 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/06/06 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/06/04 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/06/03 | 1,090 | 1,090 | 1,080 | 1,080 | 3,000 |
| 1997/05/30 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/05/29 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/05/27 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/05/26 | 1,210 | 1,230 | 1,200 | 1,230 | 9,000 |
| 1997/05/23 | 1,090 | 1,240 | 1,090 | 1,230 | 18,000 |
| 1997/05/22 | 1,010 | 1,080 | 1,010 | 1,080 | 5,000 |
| 1997/05/21 | 973 | 973 | 972 | 972 | 2,000 |
| 1997/05/20 | 972 | 972 | 972 | 972 | 1,000 |
| 1997/05/19 | 971 | 971 | 971 | 971 | 1,000 |
| 1997/05/15 | 970 | 970 | 970 | 970 | 1,000 |
| 1997/05/13 | 949 | 950 | 940 | 950 | 7,000 |
| 1997/05/12 | 950 | 950 | 950 | 950 | 6,000 |
| 1997/05/09 | 970 | 970 | 940 | 940 | 3,000 |
| 1997/05/08 | 998 | 998 | 972 | 972 | 4,000 |
| 1997/05/07 | 999 | 999 | 998 | 998 | 3,000 |
| 1997/05/06 | 1,020 | 1,020 | 1,000 | 1,000 | 8,000 |
| 1997/05/02 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/05/01 | 1,000 | 1,010 | 1,000 | 1,010 | 4,000 |
| 1997/04/30 | 990 | 990 | 990 | 990 | 1,000 |
| 1997/04/25 | 999 | 999 | 999 | 999 | 2,000 |
| 1997/04/24 | 999 | 999 | 999 | 999 | 1,000 |
| 1997/04/22 | 1,010 | 1,010 | 1,010 | 1,010 | 1,000 |
| 1997/04/21 | 1,030 | 1,030 | 1,020 | 1,020 | 7,000 |
| 1997/04/18 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/04/17 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/04/15 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/04/14 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/04/11 | 1,040 | 1,050 | 1,040 | 1,050 | 3,000 |
| 1997/04/10 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 1997/04/09 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/04/08 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/04/07 | 1,020 | 1,020 | 1,020 | 1,020 | 5,000 |
| 1997/04/04 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/04/03 | 1,020 | 1,020 | 1,020 | 1,020 | 4,000 |
| 1997/04/02 | 1,030 | 1,030 | 1,020 | 1,020 | 2,000 |
| 1997/03/31 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/03/28 | 1,020 | 1,020 | 1,020 | 1,020 | 1,000 |
| 1997/03/27 | 1,020 | 1,020 | 1,020 | 1,020 | 2,000 |
| 1997/03/26 | 1,060 | 1,060 | 1,020 | 1,020 | 3,000 |
| 1997/03/25 | 1,070 | 1,070 | 1,070 | 1,070 | 1,000 |
| 1997/03/24 | 1,040 | 1,040 | 1,030 | 1,030 | 2,000 |
| 1997/03/21 | 1,030 | 1,030 | 1,030 | 1,030 | 1,000 |
| 1997/03/19 | 1,060 | 1,060 | 1,020 | 1,020 | 5,000 |
| 1997/03/17 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/03/14 | 1,050 | 1,050 | 1,050 | 1,050 | 1,000 |
| 1997/03/13 | 1,050 | 1,050 | 1,050 | 1,050 | 2,000 |
| 1997/03/11 | 1,100 | 1,100 | 1,060 | 1,090 | 8,000 |
| 1997/03/10 | 1,100 | 1,100 | 1,100 | 1,100 | 5,000 |
| 1997/03/07 | 1,070 | 1,070 | 1,060 | 1,060 | 2,000 |
| 1997/03/06 | 1,080 | 1,080 | 1,070 | 1,070 | 5,000 |
| 1997/03/05 | 1,080 | 1,080 | 1,080 | 1,080 | 1,000 |
| 1997/03/04 | 1,090 | 1,090 | 1,080 | 1,080 | 5,000 |
| 1997/03/03 | 1,080 | 1,080 | 1,080 | 1,080 | 2,000 |
| 1997/02/27 | 1,110 | 1,110 | 1,110 | 1,110 | 1,000 |
| 1997/02/26 | 1,070 | 1,100 | 1,070 | 1,100 | 3,000 |
| 1997/02/25 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/24 | 1,100 | 1,100 | 1,100 | 1,100 | 6,000 |
| 1997/02/21 | 1,110 | 1,110 | 1,110 | 1,110 | 2,000 |
| 1997/02/17 | 1,100 | 1,150 | 1,100 | 1,100 | 4,000 |
| 1997/02/13 | 1,100 | 1,100 | 1,100 | 1,100 | 1,000 |
| 1997/02/10 | 1,190 | 1,200 | 1,190 | 1,200 | 3,000 |
| 1997/02/06 | 1,160 | 1,160 | 1,100 | 1,100 | 5,000 |
| 1997/02/05 | 1,160 | 1,160 | 1,150 | 1,150 | 5,000 |
| 1997/02/04 | 1,150 | 1,150 | 1,150 | 1,150 | 2,000 |
| 1997/01/31 | 1,140 | 1,140 | 1,120 | 1,120 | 2,000 |
| 1997/01/29 | 1,110 | 1,110 | 1,100 | 1,100 | 2,000 |
| 1997/01/24 | 1,160 | 1,160 | 1,150 | 1,150 | 4,000 |
| 1997/01/23 | 1,160 | 1,160 | 1,160 | 1,160 | 1,000 |
| 1997/01/21 | 1,200 | 1,200 | 1,200 | 1,200 | 4,000 |
| 1997/01/17 | 1,160 | 1,160 | 1,150 | 1,150 | 6,000 |
| 1997/01/16 | 1,200 | 1,200 | 1,200 | 1,200 | 1,000 |
| 1997/01/14 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/01/13 | 1,120 | 1,150 | 1,120 | 1,150 | 2,000 |
| 1997/01/10 | 1,150 | 1,150 | 1,150 | 1,150 | 4,000 |
| 1997/01/09 | 1,150 | 1,150 | 1,150 | 1,150 | 1,000 |
| 1997/01/08 | 1,290 | 1,290 | 1,250 | 1,250 | 5,000 |
| 1997/01/07 | 1,300 | 1,300 | 1,290 | 1,290 | 2,000 |