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 |
|---|---|---|---|---|---|
| 2003/12/30 | 420 | 420 | 420 | 420 | 1,000 |
| 2003/12/26 | 429 | 429 | 429 | 429 | 5,000 |
| 2003/12/24 | 370 | 380 | 366 | 380 | 4,000 |
| 2003/12/22 | 365 | 365 | 361 | 361 | 3,000 |
| 2003/12/18 | 370 | 370 | 366 | 366 | 3,000 |
| 2003/12/16 | 359 | 359 | 359 | 359 | 1,000 |
| 2003/12/15 | 376 | 376 | 376 | 376 | 1,000 |
| 2003/12/12 | 366 | 366 | 366 | 366 | 2,000 |
| 2003/12/10 | 381 | 381 | 381 | 381 | 2,000 |
| 2003/12/09 | 382 | 382 | 382 | 382 | 1,000 |
| 2003/12/08 | 374 | 374 | 373 | 373 | 3,000 |
| 2003/12/04 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/11/27 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/11/25 | 372 | 372 | 372 | 372 | 1,000 |
| 2003/11/21 | 356 | 356 | 356 | 356 | 1,000 |
| 2003/11/19 | 380 | 380 | 380 | 380 | 5,000 |
| 2003/11/18 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/11/14 | 368 | 380 | 368 | 380 | 2,000 |
| 2003/11/11 | 366 | 366 | 356 | 356 | 2,000 |
| 2003/11/10 | 350 | 366 | 350 | 366 | 6,000 |
| 2003/11/07 | 382 | 395 | 382 | 395 | 2,000 |
| 2003/11/06 | 382 | 382 | 382 | 382 | 2,000 |
| 2003/11/04 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/10/30 | 347 | 347 | 347 | 347 | 1,000 |
| 2003/10/29 | 367 | 367 | 367 | 367 | 1,000 |
| 2003/10/23 | 349 | 349 | 349 | 349 | 2,000 |
| 2003/10/21 | 379 | 380 | 379 | 380 | 3,000 |
| 2003/10/20 | 380 | 380 | 380 | 380 | 1,000 |
| 2003/10/17 | 360 | 360 | 360 | 360 | 1,000 |
| 2003/10/15 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/10/10 | 373 | 373 | 373 | 373 | 3,000 |
| 2003/10/09 | 342 | 355 | 342 | 355 | 2,000 |
| 2003/10/07 | 347 | 350 | 347 | 350 | 2,000 |
| 2003/10/06 | 348 | 348 | 347 | 347 | 2,000 |
| 2003/09/29 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/09/25 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/09/24 | 348 | 348 | 348 | 348 | 1,000 |
| 2003/09/22 | 345 | 348 | 345 | 348 | 2,000 |
| 2003/09/19 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/18 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/17 | 337 | 337 | 337 | 337 | 1,000 |
| 2003/09/12 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/09/11 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/09/10 | 347 | 347 | 347 | 347 | 3,000 |
| 2003/09/08 | 322 | 322 | 322 | 322 | 1,000 |
| 2003/09/04 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/03 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/02 | 345 | 345 | 345 | 345 | 1,000 |
| 2003/09/01 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/08/26 | 341 | 341 | 341 | 341 | 4,000 |
| 2003/08/25 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/08/22 | 310 | 310 | 305 | 310 | 4,000 |
| 2003/08/21 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/08/19 | 350 | 350 | 350 | 350 | 1,000 |
| 2003/08/18 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/08/14 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/08/13 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/08/12 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/08/11 | 318 | 318 | 318 | 318 | 4,000 |
| 2003/08/08 | 318 | 318 | 318 | 318 | 1,000 |
| 2003/08/07 | 320 | 323 | 320 | 323 | 2,000 |
| 2003/08/05 | 331 | 331 | 331 | 331 | 3,000 |
| 2003/08/04 | 331 | 331 | 331 | 331 | 1,000 |
| 2003/08/01 | 311 | 311 | 311 | 311 | 1,000 |
| 2003/07/31 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/07/29 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/07/25 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/07/23 | 335 | 335 | 335 | 335 | 1,000 |
| 2003/07/10 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/07/09 | 330 | 330 | 330 | 330 | 3,000 |
| 2003/07/04 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/03 | 330 | 330 | 330 | 330 | 2,000 |
| 2003/07/02 | 332 | 332 | 332 | 332 | 1,000 |
| 2003/06/27 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/06/24 | 302 | 302 | 302 | 302 | 1,000 |
| 2003/06/23 | 310 | 310 | 302 | 302 | 3,000 |
| 2003/06/19 | 324 | 324 | 324 | 324 | 1,000 |
| 2003/06/18 | 325 | 325 | 325 | 325 | 2,000 |
| 2003/06/16 | 310 | 310 | 300 | 300 | 2,000 |
| 2003/06/13 | 300 | 310 | 300 | 310 | 9,000 |
| 2003/06/10 | 310 | 310 | 300 | 300 | 5,000 |
| 2003/06/09 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/06/06 | 300 | 300 | 300 | 300 | 1,000 |
| 2003/06/05 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/06/04 | 310 | 310 | 310 | 310 | 2,000 |
| 2003/05/30 | 309 | 309 | 309 | 309 | 1,000 |
| 2003/05/28 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/05/27 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/05/26 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/05/20 | 330 | 330 | 313 | 313 | 3,000 |
| 2003/05/16 | 327 | 327 | 327 | 327 | 1,000 |
| 2003/05/12 | 308 | 310 | 308 | 310 | 4,000 |
| 2003/05/09 | 318 | 318 | 318 | 318 | 2,000 |
| 2003/05/08 | 330 | 330 | 318 | 318 | 3,000 |
| 2003/05/06 | 341 | 341 | 341 | 341 | 1,000 |
| 2003/05/02 | 342 | 342 | 342 | 342 | 1,000 |
| 2003/04/25 | 316 | 316 | 315 | 315 | 2,000 |
| 2003/04/24 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/23 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/04/21 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/04/18 | 365 | 365 | 365 | 365 | 1,000 |
| 2003/04/10 | 340 | 340 | 340 | 340 | 3,000 |
| 2003/04/09 | 323 | 323 | 323 | 323 | 1,000 |
| 2003/04/03 | 344 | 344 | 344 | 344 | 1,000 |
| 2003/04/02 | 344 | 344 | 344 | 344 | 2,000 |
| 2003/03/31 | 315 | 315 | 315 | 315 | 1,000 |
| 2003/03/24 | 312 | 312 | 312 | 312 | 1,000 |
| 2003/03/20 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/03/18 | 351 | 375 | 351 | 375 | 3,000 |
| 2003/03/17 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/03/14 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/03/13 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/03/12 | 385 | 385 | 385 | 385 | 1,000 |
| 2003/03/10 | 371 | 371 | 371 | 371 | 3,000 |
| 2003/03/07 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/03/06 | 351 | 351 | 351 | 351 | 1,000 |
| 2003/03/03 | 304 | 304 | 304 | 304 | 1,000 |
| 2003/02/26 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/25 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/24 | 370 | 370 | 370 | 370 | 1,000 |
| 2003/02/21 | 370 | 370 | 370 | 370 | 2,000 |
| 2003/02/18 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/02/12 | 310 | 310 | 310 | 310 | 1,000 |
| 2003/02/10 | 310 | 310 | 310 | 310 | 4,000 |
| 2003/02/07 | 291 | 300 | 291 | 300 | 2,000 |
| 2003/02/05 | 305 | 305 | 300 | 300 | 2,000 |
| 2003/02/03 | 327 | 327 | 282 | 282 | 6,000 |
| 2003/01/24 | 288 | 288 | 288 | 288 | 1,000 |
| 2003/01/23 | 330 | 330 | 330 | 330 | 1,000 |
| 2003/01/21 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/20 | 340 | 340 | 340 | 340 | 1,000 |
| 2003/01/17 | 325 | 325 | 325 | 325 | 1,000 |
| 2003/01/10 | 375 | 375 | 375 | 375 | 5,000 |
| 2003/01/09 | 375 | 375 | 375 | 375 | 1,000 |
| 2003/01/07 | 457 | 457 | 457 | 457 | 3,000 |
| 2003/01/06 | 457 | 457 | 457 | 457 | 2,000 |