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 |
---|---|---|---|---|---|
2002/12/27 | 357 | 357 | 357 | 357 | 4,000 |
2002/12/25 | 305 | 305 | 305 | 305 | 3,000 |
2002/12/24 | 286 | 290 | 285 | 290 | 4,000 |
2002/12/20 | 285 | 285 | 285 | 285 | 1,000 |
2002/12/18 | 270 | 270 | 270 | 270 | 2,000 |
2002/12/16 | 282 | 282 | 282 | 282 | 1,000 |
2002/12/10 | 298 | 298 | 298 | 298 | 4,000 |
2002/12/06 | 265 | 276 | 265 | 276 | 2,000 |
2002/12/04 | 275 | 275 | 275 | 275 | 2,000 |
2002/12/03 | 275 | 275 | 275 | 275 | 3,000 |
2002/11/27 | 255 | 255 | 255 | 255 | 3,000 |
2002/11/26 | 260 | 260 | 255 | 255 | 3,000 |
2002/11/22 | 262 | 262 | 262 | 262 | 1,000 |
2002/11/20 | 288 | 288 | 288 | 288 | 1,000 |
2002/11/19 | 290 | 290 | 290 | 290 | 1,000 |
2002/11/18 | 280 | 280 | 280 | 280 | 1,000 |
2002/11/14 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/13 | 260 | 260 | 260 | 260 | 1,000 |
2002/11/11 | 275 | 275 | 254 | 254 | 5,000 |
2002/11/07 | 253 | 254 | 253 | 254 | 2,000 |
2002/11/05 | 285 | 285 | 270 | 270 | 4,000 |
2002/11/01 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/31 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/30 | 270 | 270 | 270 | 270 | 1,000 |
2002/10/29 | 270 | 270 | 270 | 270 | 2,000 |
2002/10/25 | 280 | 280 | 280 | 280 | 2,000 |
2002/10/24 | 281 | 281 | 280 | 280 | 4,000 |
2002/10/23 | 280 | 280 | 280 | 280 | 1,000 |
2002/10/22 | 280 | 290 | 280 | 280 | 6,000 |
2002/10/21 | 282 | 282 | 280 | 280 | 6,000 |
2002/10/11 | 290 | 290 | 280 | 280 | 2,000 |
2002/10/10 | 340 | 340 | 300 | 300 | 7,000 |
2002/10/07 | 308 | 308 | 308 | 308 | 1,000 |
2002/10/03 | 322 | 322 | 312 | 312 | 2,000 |
2002/10/02 | 342 | 342 | 322 | 322 | 3,000 |
2002/10/01 | 322 | 322 | 322 | 322 | 1,000 |
2002/09/26 | 339 | 339 | 339 | 339 | 2,000 |
2002/09/24 | 335 | 350 | 335 | 350 | 3,000 |
2002/09/20 | 330 | 335 | 330 | 335 | 3,000 |
2002/09/19 | 334 | 334 | 333 | 333 | 2,000 |
2002/09/18 | 335 | 335 | 335 | 335 | 1,000 |
2002/09/11 | 335 | 335 | 335 | 335 | 3,000 |
2002/09/10 | 339 | 340 | 330 | 330 | 6,000 |
2002/09/06 | 370 | 370 | 370 | 370 | 1,000 |
2002/09/04 | 382 | 382 | 381 | 381 | 3,000 |
2002/09/02 | 381 | 381 | 381 | 381 | 1,000 |
2002/08/27 | 386 | 386 | 386 | 386 | 3,000 |
2002/08/26 | 367 | 367 | 367 | 367 | 6,000 |
2002/08/23 | 344 | 349 | 344 | 349 | 3,000 |
2002/08/20 | 349 | 349 | 349 | 349 | 1,000 |
2002/08/19 | 347 | 347 | 347 | 347 | 2,000 |
2002/08/12 | 349 | 349 | 349 | 349 | 4,000 |
2002/08/08 | 350 | 350 | 350 | 350 | 1,000 |
2002/08/07 | 350 | 350 | 350 | 350 | 1,000 |
2002/08/05 | 365 | 365 | 365 | 365 | 1,000 |
2002/08/02 | 365 | 365 | 365 | 365 | 1,000 |
2002/08/01 | 350 | 350 | 350 | 350 | 4,000 |
2002/07/31 | 350 | 350 | 350 | 350 | 5,000 |
2002/07/30 | 354 | 354 | 350 | 350 | 3,000 |
2002/07/29 | 354 | 354 | 354 | 354 | 2,000 |
2002/07/26 | 354 | 355 | 354 | 355 | 2,000 |
2002/07/22 | 380 | 380 | 370 | 370 | 2,000 |
2002/07/19 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/18 | 380 | 380 | 380 | 380 | 1,000 |
2002/07/17 | 360 | 360 | 360 | 360 | 1,000 |
2002/07/16 | 370 | 370 | 370 | 370 | 1,000 |
2002/07/10 | 391 | 391 | 391 | 391 | 10,000 |
2002/07/08 | 365 | 365 | 365 | 365 | 1,000 |
2002/07/04 | 365 | 365 | 365 | 365 | 2,000 |
2002/07/03 | 365 | 365 | 365 | 365 | 3,000 |
2002/06/24 | 361 | 361 | 361 | 361 | 2,000 |
2002/06/19 | 384 | 384 | 384 | 384 | 2,000 |
2002/06/18 | 384 | 384 | 384 | 384 | 1,000 |
2002/06/10 | 399 | 399 | 399 | 399 | 3,000 |
2002/06/07 | 385 | 385 | 385 | 385 | 1,000 |
2002/06/06 | 385 | 385 | 385 | 385 | 2,000 |
2002/06/04 | 370 | 370 | 370 | 370 | 3,000 |
2002/05/30 | 360 | 360 | 360 | 360 | 1,000 |
2002/05/24 | 360 | 360 | 360 | 360 | 2,000 |
2002/05/23 | 365 | 365 | 365 | 365 | 1,000 |
2002/05/22 | 367 | 367 | 367 | 367 | 1,000 |
2002/05/20 | 380 | 380 | 380 | 380 | 1,000 |
2002/05/16 | 360 | 360 | 360 | 360 | 1,000 |
2002/05/10 | 359 | 359 | 359 | 359 | 3,000 |
2002/05/09 | 374 | 374 | 374 | 374 | 1,000 |
2002/05/07 | 374 | 374 | 374 | 374 | 1,000 |
2002/05/02 | 374 | 374 | 374 | 374 | 3,000 |
2002/04/30 | 355 | 355 | 355 | 355 | 2,000 |
2002/04/25 | 390 | 390 | 390 | 390 | 1,000 |
2002/04/23 | 393 | 393 | 393 | 393 | 1,000 |
2002/04/22 | 393 | 393 | 393 | 393 | 4,000 |
2002/04/19 | 393 | 393 | 393 | 393 | 1,000 |
2002/04/16 | 392 | 392 | 392 | 392 | 2,000 |
2002/04/15 | 393 | 393 | 393 | 393 | 1,000 |
2002/04/12 | 396 | 396 | 396 | 396 | 1,000 |
2002/04/10 | 406 | 406 | 406 | 406 | 3,000 |
2002/04/09 | 406 | 406 | 406 | 406 | 1,000 |
2002/04/08 | 396 | 396 | 396 | 396 | 6,000 |
2002/04/05 | 395 | 396 | 395 | 396 | 3,000 |
2002/04/04 | 390 | 391 | 390 | 391 | 4,000 |
2002/04/02 | 434 | 434 | 430 | 430 | 3,000 |
2002/04/01 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/29 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/26 | 421 | 421 | 421 | 421 | 1,000 |
2002/03/25 | 434 | 439 | 434 | 439 | 2,000 |
2002/03/20 | 430 | 430 | 430 | 430 | 2,000 |
2002/03/19 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/15 | 421 | 421 | 421 | 421 | 1,000 |
2002/03/14 | 430 | 430 | 430 | 430 | 1,000 |
2002/03/13 | 430 | 435 | 430 | 435 | 3,000 |
2002/03/12 | 430 | 430 | 430 | 430 | 3,000 |
2002/03/11 | 434 | 434 | 434 | 434 | 3,000 |
2002/03/08 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/07 | 436 | 436 | 435 | 435 | 5,000 |
2002/03/06 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/05 | 436 | 436 | 435 | 435 | 2,000 |
2002/03/04 | 435 | 435 | 435 | 435 | 1,000 |
2002/03/01 | 430 | 430 | 420 | 420 | 2,000 |
2002/02/27 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/25 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/22 | 430 | 430 | 430 | 430 | 1,000 |
2002/02/21 | 440 | 440 | 440 | 440 | 1,000 |
2002/02/19 | 436 | 436 | 436 | 436 | 1,000 |
2002/02/15 | 425 | 425 | 425 | 425 | 1,000 |
2002/02/14 | 425 | 425 | 425 | 425 | 1,000 |
2002/02/12 | 428 | 428 | 428 | 428 | 4,000 |
2002/02/08 | 432 | 432 | 432 | 432 | 2,000 |
2002/02/05 | 445 | 445 | 445 | 445 | 1,000 |
2002/02/04 | 450 | 450 | 445 | 445 | 4,000 |
2002/02/01 | 446 | 446 | 445 | 445 | 2,000 |
2002/01/30 | 435 | 435 | 435 | 435 | 1,000 |
2002/01/29 | 431 | 431 | 431 | 431 | 1,000 |
2002/01/24 | 427 | 427 | 425 | 425 | 2,000 |
2002/01/22 | 430 | 430 | 430 | 430 | 1,000 |
2002/01/21 | 450 | 450 | 425 | 425 | 2,000 |
2002/01/17 | 437 | 437 | 437 | 437 | 2,000 |
2002/01/16 | 422 | 422 | 422 | 422 | 2,000 |
2002/01/10 | 479 | 479 | 479 | 479 | 3,000 |
2002/01/09 | 479 | 479 | 479 | 479 | 2,000 |
2002/01/08 | 479 | 479 | 479 | 479 | 1,000 |
2002/01/07 | 470 | 470 | 470 | 470 | 1,000 |
2002/01/04 | 426 | 426 | 426 | 426 | 1,000 |