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 |
|---|---|---|---|---|---|
| 2000/12/26 | 449 | 450 | 442 | 450 | 5,000 |
| 2000/12/25 | 443 | 443 | 442 | 442 | 8,000 |
| 2000/12/22 | 434 | 434 | 430 | 430 | 3,000 |
| 2000/12/20 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/12/19 | 470 | 470 | 470 | 470 | 1,000 |
| 2000/12/18 | 455 | 455 | 455 | 455 | 1,000 |
| 2000/12/11 | 480 | 480 | 471 | 471 | 2,000 |
| 2000/12/07 | 436 | 436 | 436 | 436 | 1,000 |
| 2000/12/06 | 436 | 436 | 436 | 436 | 1,000 |
| 2000/12/04 | 490 | 490 | 477 | 477 | 5,000 |
| 2000/11/27 | 472 | 472 | 472 | 472 | 1,000 |
| 2000/11/20 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/11/17 | 477 | 477 | 477 | 477 | 1,000 |
| 2000/11/14 | 454 | 454 | 454 | 454 | 1,000 |
| 2000/11/13 | 479 | 479 | 479 | 479 | 2,000 |
| 2000/11/09 | 437 | 437 | 437 | 437 | 2,000 |
| 2000/11/06 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/11/02 | 466 | 466 | 465 | 465 | 2,000 |
| 2000/11/01 | 465 | 465 | 465 | 465 | 1,000 |
| 2000/10/25 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/10/24 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/10/23 | 430 | 430 | 430 | 430 | 1,000 |
| 2000/10/19 | 504 | 504 | 504 | 504 | 1,000 |
| 2000/10/18 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/10/17 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/10/16 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/10/11 | 505 | 505 | 505 | 505 | 2,000 |
| 2000/10/10 | 506 | 506 | 506 | 506 | 2,000 |
| 2000/10/06 | 482 | 482 | 482 | 482 | 1,000 |
| 2000/10/04 | 482 | 482 | 482 | 482 | 1,000 |
| 2000/10/03 | 510 | 510 | 482 | 482 | 3,000 |
| 2000/09/29 | 454 | 454 | 454 | 454 | 1,000 |
| 2000/09/20 | 499 | 499 | 499 | 499 | 1,000 |
| 2000/09/19 | 500 | 500 | 500 | 500 | 1,000 |
| 2000/09/18 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/09/11 | 509 | 509 | 509 | 509 | 4,000 |
| 2000/09/04 | 509 | 509 | 509 | 509 | 4,000 |
| 2000/09/01 | 509 | 509 | 509 | 509 | 1,000 |
| 2000/08/31 | 510 | 510 | 510 | 510 | 1,000 |
| 2000/08/30 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/08/29 | 500 | 500 | 498 | 498 | 7,000 |
| 2000/08/25 | 456 | 456 | 456 | 456 | 1,000 |
| 2000/08/24 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/08/22 | 471 | 471 | 471 | 471 | 2,000 |
| 2000/08/18 | 490 | 490 | 480 | 480 | 2,000 |
| 2000/08/16 | 494 | 494 | 494 | 494 | 1,000 |
| 2000/08/15 | 494 | 494 | 494 | 494 | 1,000 |
| 2000/08/14 | 484 | 484 | 484 | 484 | 1,000 |
| 2000/08/11 | 469 | 469 | 469 | 469 | 1,000 |
| 2000/08/09 | 430 | 430 | 400 | 400 | 4,000 |
| 2000/08/04 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/08/03 | 425 | 425 | 425 | 425 | 1,000 |
| 2000/08/02 | 462 | 462 | 450 | 450 | 5,000 |
| 2000/07/26 | 450 | 450 | 450 | 450 | 3,000 |
| 2000/07/24 | 477 | 477 | 477 | 477 | 1,000 |
| 2000/07/21 | 478 | 478 | 477 | 477 | 2,000 |
| 2000/07/19 | 477 | 477 | 477 | 477 | 2,000 |
| 2000/07/18 | 477 | 477 | 477 | 477 | 1,000 |
| 2000/07/17 | 453 | 453 | 452 | 452 | 2,000 |
| 2000/07/13 | 494 | 494 | 494 | 494 | 2,000 |
| 2000/07/12 | 500 | 500 | 494 | 494 | 5,000 |
| 2000/07/11 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/07/10 | 458 | 458 | 458 | 458 | 1,000 |
| 2000/07/07 | 437 | 437 | 437 | 437 | 1,000 |
| 2000/07/05 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/07/04 | 450 | 450 | 450 | 450 | 5,000 |
| 2000/07/03 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/06/28 | 425 | 425 | 425 | 425 | 2,000 |
| 2000/06/20 | 462 | 462 | 462 | 462 | 1,000 |
| 2000/06/16 | 450 | 450 | 449 | 449 | 2,000 |
| 2000/06/13 | 500 | 500 | 500 | 500 | 2,000 |
| 2000/06/12 | 500 | 500 | 500 | 500 | 3,000 |
| 2000/06/09 | 496 | 496 | 496 | 496 | 2,000 |
| 2000/06/02 | 450 | 450 | 450 | 450 | 2,000 |
| 2000/05/31 | 422 | 422 | 400 | 400 | 3,000 |
| 2000/05/25 | 440 | 440 | 440 | 440 | 1,000 |
| 2000/05/24 | 450 | 450 | 440 | 440 | 2,000 |
| 2000/05/23 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/05/19 | 484 | 484 | 484 | 484 | 1,000 |
| 2000/05/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/05/10 | 517 | 517 | 517 | 517 | 3,000 |
| 2000/05/08 | 517 | 517 | 517 | 517 | 3,000 |
| 2000/05/02 | 517 | 517 | 517 | 517 | 2,000 |
| 2000/04/25 | 479 | 479 | 479 | 479 | 1,000 |
| 2000/04/20 | 435 | 435 | 435 | 435 | 1,000 |
| 2000/04/19 | 420 | 420 | 420 | 420 | 1,000 |
| 2000/04/18 | 478 | 478 | 405 | 405 | 3,000 |
| 2000/04/17 | 468 | 468 | 468 | 468 | 1,000 |
| 2000/04/12 | 480 | 480 | 480 | 480 | 1,000 |
| 2000/04/11 | 481 | 481 | 480 | 480 | 3,000 |
| 2000/04/10 | 481 | 481 | 481 | 481 | 2,000 |
| 2000/04/06 | 469 | 469 | 469 | 469 | 1,000 |
| 2000/04/04 | 495 | 495 | 495 | 495 | 3,000 |
| 2000/03/31 | 512 | 512 | 500 | 500 | 3,000 |
| 2000/03/28 | 540 | 540 | 512 | 512 | 2,000 |
| 2000/03/23 | 512 | 512 | 512 | 512 | 2,000 |
| 2000/03/22 | 512 | 512 | 512 | 512 | 1,000 |
| 2000/03/21 | 512 | 512 | 512 | 512 | 1,000 |
| 2000/03/17 | 513 | 513 | 512 | 512 | 2,000 |
| 2000/03/13 | 505 | 505 | 505 | 505 | 3,000 |
| 2000/03/10 | 505 | 505 | 505 | 505 | 1,000 |
| 2000/03/08 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/03/06 | 480 | 480 | 480 | 480 | 2,000 |
| 2000/03/03 | 480 | 480 | 480 | 480 | 3,000 |
| 2000/03/02 | 480 | 480 | 480 | 480 | 9,000 |
| 2000/03/01 | 482 | 482 | 480 | 480 | 3,000 |
| 2000/02/24 | 482 | 482 | 482 | 482 | 1,000 |
| 2000/02/22 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/02/21 | 480 | 480 | 480 | 480 | 3,000 |
| 2000/02/18 | 494 | 494 | 480 | 480 | 6,000 |
| 2000/02/16 | 512 | 512 | 512 | 512 | 2,000 |
| 2000/02/15 | 512 | 512 | 512 | 512 | 1,000 |
| 2000/02/14 | 513 | 513 | 512 | 512 | 2,000 |
| 2000/02/10 | 512 | 512 | 512 | 512 | 2,000 |
| 2000/02/09 | 497 | 497 | 497 | 497 | 1,000 |
| 2000/02/03 | 477 | 477 | 477 | 477 | 1,000 |
| 2000/02/02 | 466 | 466 | 466 | 466 | 1,000 |
| 2000/02/01 | 466 | 466 | 466 | 466 | 1,000 |
| 2000/01/28 | 450 | 450 | 450 | 450 | 1,000 |
| 2000/01/26 | 445 | 445 | 445 | 445 | 3,000 |
| 2000/01/25 | 450 | 450 | 445 | 445 | 8,000 |
| 2000/01/24 | 485 | 485 | 485 | 485 | 1,000 |
| 2000/01/18 | 485 | 485 | 485 | 485 | 2,000 |
| 2000/01/14 | 520 | 520 | 520 | 520 | 1,000 |
| 2000/01/12 | 551 | 551 | 551 | 551 | 3,000 |
| 2000/01/11 | 552 | 552 | 551 | 551 | 3,000 |
| 2000/01/07 | 535 | 535 | 535 | 535 | 3,000 |
| 2000/01/05 | 525 | 525 | 525 | 525 | 1,000 |