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 |
|---|---|---|---|---|---|
| 2005/12/30 | 1,820 | 1,855 | 1,800 | 1,855 | 9,600 |
| 2005/12/29 | 1,780 | 1,849 | 1,778 | 1,820 | 21,800 |
| 2005/12/28 | 1,785 | 1,785 | 1,751 | 1,778 | 6,600 |
| 2005/12/27 | 1,750 | 1,750 | 1,717 | 1,739 | 3,100 |
| 2005/12/26 | 1,700 | 1,750 | 1,700 | 1,701 | 10,900 |
| 2005/12/22 | 1,760 | 1,760 | 1,620 | 1,695 | 18,700 |
| 2005/12/21 | 1,751 | 1,830 | 1,750 | 1,750 | 21,800 |
| 2005/12/20 | 1,650 | 1,776 | 1,650 | 1,730 | 14,700 |
| 2005/12/19 | 1,601 | 1,645 | 1,601 | 1,632 | 8,100 |
| 2005/12/16 | 1,550 | 1,670 | 1,540 | 1,601 | 9,400 |
| 2005/12/15 | 1,550 | 1,550 | 1,540 | 1,540 | 7,700 |
| 2005/12/14 | 1,550 | 1,550 | 1,500 | 1,540 | 7,200 |
| 2005/12/13 | 1,528 | 1,528 | 1,520 | 1,527 | 9,900 |
| 2005/12/12 | 1,475 | 1,528 | 1,475 | 1,490 | 15,200 |
| 2005/12/09 | 1,459 | 1,500 | 1,459 | 1,500 | 11,200 |
| 2005/12/08 | 1,460 | 1,460 | 1,455 | 1,459 | 2,200 |
| 2005/12/07 | 1,451 | 1,490 | 1,451 | 1,460 | 6,700 |
| 2005/12/06 | 1,480 | 1,490 | 1,454 | 1,470 | 16,400 |
| 2005/12/05 | 1,400 | 1,440 | 1,400 | 1,440 | 9,400 |
| 2005/12/02 | 1,383 | 1,388 | 1,377 | 1,388 | 5,700 |
| 2005/12/01 | 1,360 | 1,380 | 1,357 | 1,363 | 10,400 |
| 2005/11/30 | 1,341 | 1,358 | 1,341 | 1,358 | 4,000 |
| 2005/11/29 | 1,343 | 1,360 | 1,340 | 1,360 | 11,500 |
| 2005/11/28 | 1,340 | 1,344 | 1,340 | 1,344 | 5,100 |
| 2005/11/25 | 1,340 | 1,345 | 1,340 | 1,345 | 9,300 |
| 2005/11/24 | 1,350 | 1,350 | 1,331 | 1,350 | 10,200 |
| 2005/11/22 | 1,341 | 1,350 | 1,335 | 1,335 | 5,100 |
| 2005/11/21 | 1,349 | 1,350 | 1,335 | 1,335 | 1,100 |
| 2005/11/18 | 1,331 | 1,348 | 1,330 | 1,330 | 2,800 |
| 2005/11/17 | 1,340 | 1,350 | 1,329 | 1,335 | 3,800 |
| 2005/11/16 | 1,341 | 1,349 | 1,335 | 1,349 | 7,100 |
| 2005/11/15 | 1,355 | 1,360 | 1,338 | 1,348 | 12,000 |
| 2005/11/14 | 1,329 | 1,340 | 1,321 | 1,322 | 3,600 |
| 2005/11/11 | 1,310 | 1,330 | 1,301 | 1,330 | 13,300 |
| 2005/11/10 | 1,321 | 1,350 | 1,296 | 1,320 | 40,200 |
| 2005/11/09 | 1,323 | 1,331 | 1,300 | 1,331 | 14,600 |
| 2005/11/08 | 1,288 | 1,330 | 1,288 | 1,325 | 15,500 |
| 2005/11/07 | 1,272 | 1,288 | 1,250 | 1,288 | 16,200 |
| 2005/11/04 | 1,200 | 1,225 | 1,198 | 1,212 | 7,400 |
| 2005/11/02 | 1,200 | 1,228 | 1,198 | 1,198 | 18,700 |
| 2005/11/01 | 1,197 | 1,200 | 1,191 | 1,195 | 6,300 |
| 2005/10/31 | 1,177 | 1,195 | 1,165 | 1,189 | 6,200 |
| 2005/10/28 | 1,159 | 1,180 | 1,155 | 1,157 | 4,500 |
| 2005/10/27 | 1,150 | 1,150 | 1,139 | 1,142 | 4,600 |
| 2005/10/26 | 1,145 | 1,150 | 1,139 | 1,139 | 3,700 |
| 2005/10/25 | 1,150 | 1,155 | 1,141 | 1,152 | 4,800 |
| 2005/10/24 | 1,145 | 1,150 | 1,140 | 1,149 | 18,000 |
| 2005/10/21 | 1,136 | 1,145 | 1,121 | 1,145 | 8,300 |
| 2005/10/20 | 1,130 | 1,130 | 1,110 | 1,120 | 3,900 |
| 2005/10/19 | 1,128 | 1,133 | 1,100 | 1,110 | 5,500 |
| 2005/10/18 | 1,145 | 1,145 | 1,105 | 1,128 | 2,800 |
| 2005/10/17 | 1,113 | 1,133 | 1,095 | 1,126 | 2,200 |
| 2005/10/14 | 1,090 | 1,096 | 1,090 | 1,093 | 2,700 |
| 2005/10/13 | 1,090 | 1,099 | 1,079 | 1,090 | 2,400 |
| 2005/10/12 | 1,076 | 1,080 | 1,055 | 1,079 | 4,500 |
| 2005/10/11 | 1,045 | 1,079 | 1,045 | 1,056 | 34,100 |
| 2005/10/07 | 1,057 | 1,125 | 1,057 | 1,125 | 11,400 |
| 2005/10/06 | 1,121 | 1,140 | 1,111 | 1,117 | 2,800 |
| 2005/10/05 | 1,120 | 1,120 | 1,119 | 1,119 | 3,200 |
| 2005/10/04 | 1,122 | 1,140 | 1,120 | 1,139 | 2,600 |
| 2005/10/03 | 1,150 | 1,150 | 1,120 | 1,120 | 2,900 |
| 2005/09/30 | 1,112 | 1,150 | 1,112 | 1,150 | 1,700 |
| 2005/09/29 | 1,140 | 1,140 | 1,120 | 1,120 | 1,700 |
| 2005/09/28 | 1,150 | 1,150 | 1,095 | 1,140 | 2,600 |
| 2005/09/27 | 1,140 | 1,150 | 1,131 | 1,150 | 2,400 |
| 2005/09/26 | 1,160 | 1,160 | 1,140 | 1,140 | 5,900 |
| 2005/09/22 | 1,100 | 1,130 | 1,099 | 1,130 | 4,500 |
| 2005/09/21 | 1,100 | 1,100 | 1,070 | 1,070 | 8,200 |
| 2005/09/20 | 1,090 | 1,100 | 1,076 | 1,095 | 3,800 |
| 2005/09/16 | 1,055 | 1,075 | 1,055 | 1,075 | 3,700 |
| 2005/09/15 | 1,053 | 1,055 | 1,030 | 1,055 | 2,700 |
| 2005/09/14 | 1,039 | 1,055 | 1,035 | 1,035 | 2,800 |
| 2005/09/13 | 1,040 | 1,041 | 1,031 | 1,035 | 2,400 |
| 2005/09/12 | 1,051 | 1,057 | 1,049 | 1,049 | 3,500 |
| 2005/09/09 | 1,041 | 1,059 | 1,039 | 1,050 | 2,000 |
| 2005/09/08 | 1,075 | 1,075 | 1,027 | 1,069 | 3,600 |
| 2005/09/07 | 1,058 | 1,059 | 1,025 | 1,050 | 7,600 |
| 2005/09/06 | 1,070 | 1,070 | 1,000 | 1,025 | 32,300 |
| 2005/09/05 | 1,120 | 1,140 | 1,064 | 1,110 | 7,900 |
| 2005/09/02 | 1,187 | 1,187 | 1,110 | 1,120 | 13,000 |
| 2005/09/01 | 1,053 | 1,200 | 1,053 | 1,188 | 48,400 |
| 2005/08/31 | 1,031 | 1,040 | 1,030 | 1,040 | 5,000 |
| 2005/08/30 | 1,027 | 1,032 | 1,027 | 1,030 | 7,000 |
| 2005/08/29 | 991 | 1,020 | 991 | 1,020 | 5,000 |
| 2005/08/26 | 991 | 991 | 976 | 981 | 16,000 |
| 2005/08/25 | 1,000 | 1,000 | 990 | 1,000 | 9,000 |
| 2005/08/24 | 1,012 | 1,013 | 1,005 | 1,005 | 7,000 |
| 2005/08/23 | 1,010 | 1,030 | 1,010 | 1,030 | 6,000 |
| 2005/08/22 | 1,040 | 1,040 | 1,020 | 1,020 | 6,000 |
| 2005/08/19 | 1,050 | 1,050 | 1,040 | 1,040 | 3,000 |
| 2005/08/18 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/08/17 | 1,022 | 1,030 | 1,022 | 1,022 | 7,000 |
| 2005/08/16 | 1,040 | 1,040 | 1,025 | 1,040 | 4,000 |
| 2005/08/15 | 1,060 | 1,060 | 1,060 | 1,060 | 1,000 |
| 2005/08/12 | 1,070 | 1,090 | 1,070 | 1,080 | 7,000 |
| 2005/08/11 | 1,070 | 1,115 | 1,021 | 1,059 | 20,000 |
| 2005/08/10 | 1,125 | 1,188 | 1,125 | 1,150 | 26,000 |
| 2005/08/09 | 1,100 | 1,130 | 1,100 | 1,120 | 5,000 |
| 2005/08/08 | 1,123 | 1,123 | 1,032 | 1,080 | 5,000 |
| 2005/08/05 | 1,200 | 1,200 | 1,122 | 1,122 | 8,000 |
| 2005/08/04 | 1,380 | 1,380 | 1,171 | 1,240 | 20,000 |
| 2005/08/03 | 1,250 | 1,429 | 1,240 | 1,300 | 57,000 |
| 2005/08/02 | 1,071 | 1,231 | 1,050 | 1,231 | 30,000 |
| 2005/08/01 | 1,180 | 1,180 | 1,021 | 1,031 | 17,000 |
| 2005/07/29 | 1,129 | 1,289 | 1,109 | 1,152 | 67,000 |
| 2005/07/28 | 1,029 | 1,089 | 1,029 | 1,089 | 46,000 |
| 2005/07/27 | 920 | 999 | 920 | 989 | 17,000 |
| 2005/07/26 | 910 | 910 | 900 | 900 | 5,000 |
| 2005/07/21 | 900 | 900 | 900 | 900 | 3,000 |
| 2005/07/20 | 950 | 950 | 900 | 900 | 6,000 |
| 2005/07/19 | 940 | 940 | 850 | 850 | 3,000 |
| 2005/07/15 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/07/13 | 840 | 840 | 840 | 840 | 1,000 |
| 2005/07/12 | 850 | 850 | 850 | 850 | 1,000 |
| 2005/07/11 | 850 | 850 | 850 | 850 | 6,000 |
| 2005/07/08 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/07/07 | 830 | 830 | 830 | 830 | 2,000 |
| 2005/07/06 | 830 | 840 | 830 | 840 | 3,000 |
| 2005/07/05 | 820 | 830 | 820 | 830 | 7,000 |
| 2005/07/04 | 820 | 830 | 820 | 830 | 8,000 |
| 2005/07/01 | 808 | 808 | 808 | 808 | 1,000 |
| 2005/06/30 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/06/28 | 805 | 809 | 805 | 809 | 12,000 |
| 2005/06/24 | 800 | 800 | 790 | 790 | 3,000 |
| 2005/06/23 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/06/22 | 790 | 799 | 790 | 799 | 2,000 |
| 2005/06/21 | 789 | 800 | 789 | 800 | 2,000 |
| 2005/06/17 | 787 | 788 | 778 | 778 | 4,000 |
| 2005/06/15 | 771 | 771 | 771 | 771 | 1,000 |
| 2005/06/14 | 751 | 751 | 751 | 751 | 1,000 |
| 2005/06/10 | 779 | 779 | 779 | 779 | 1,000 |
| 2005/06/08 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/06/03 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/06/02 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/06/01 | 769 | 770 | 769 | 770 | 3,000 |
| 2005/05/31 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/05/26 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/05/24 | 731 | 731 | 731 | 731 | 1,000 |
| 2005/05/23 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/05/20 | 791 | 791 | 760 | 760 | 2,000 |
| 2005/05/18 | 791 | 791 | 791 | 791 | 2,000 |
| 2005/05/10 | 761 | 761 | 761 | 761 | 2,000 |
| 2005/05/09 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/05/06 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/04/27 | 760 | 760 | 760 | 760 | 2,000 |
| 2005/04/22 | 760 | 760 | 760 | 760 | 3,000 |
| 2005/04/21 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/04/20 | 749 | 749 | 749 | 749 | 2,000 |
| 2005/04/18 | 730 | 730 | 730 | 730 | 2,000 |
| 2005/04/15 | 737 | 737 | 737 | 737 | 1,000 |
| 2005/04/13 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/04/12 | 730 | 730 | 730 | 730 | 1,000 |
| 2005/04/11 | 710 | 730 | 710 | 730 | 5,000 |
| 2005/04/08 | 749 | 750 | 749 | 750 | 4,000 |
| 2005/04/05 | 730 | 755 | 720 | 755 | 3,000 |
| 2005/04/04 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/04/01 | 769 | 770 | 769 | 770 | 2,000 |
| 2005/03/31 | 769 | 769 | 769 | 769 | 1,000 |
| 2005/03/30 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/03/25 | 800 | 800 | 800 | 800 | 2,000 |
| 2005/03/24 | 839 | 839 | 789 | 789 | 3,000 |
| 2005/03/23 | 787 | 787 | 787 | 787 | 1,000 |
| 2005/03/22 | 785 | 786 | 785 | 786 | 3,000 |
| 2005/03/18 | 785 | 785 | 785 | 785 | 2,000 |
| 2005/03/17 | 780 | 780 | 780 | 780 | 1,000 |
| 2005/03/16 | 778 | 789 | 778 | 789 | 4,000 |
| 2005/03/15 | 761 | 761 | 761 | 761 | 1,000 |
| 2005/03/14 | 770 | 770 | 770 | 770 | 1,000 |
| 2005/03/11 | 756 | 756 | 756 | 756 | 1,000 |
| 2005/03/10 | 752 | 765 | 745 | 755 | 14,000 |
| 2005/03/09 | 800 | 810 | 800 | 810 | 3,000 |
| 2005/03/07 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/03/04 | 820 | 820 | 820 | 820 | 1,000 |
| 2005/03/03 | 800 | 800 | 800 | 800 | 1,000 |
| 2005/03/02 | 818 | 818 | 818 | 818 | 2,000 |
| 2005/02/28 | 780 | 810 | 780 | 810 | 2,000 |
| 2005/02/25 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/02/23 | 739 | 740 | 739 | 740 | 3,000 |
| 2005/02/22 | 789 | 790 | 780 | 780 | 3,000 |
| 2005/02/18 | 790 | 790 | 790 | 790 | 1,000 |
| 2005/02/17 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/02/10 | 745 | 750 | 745 | 750 | 2,000 |
| 2005/02/08 | 745 | 745 | 745 | 745 | 1,000 |
| 2005/02/07 | 745 | 745 | 745 | 745 | 2,000 |
| 2005/02/04 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/02/03 | 749 | 749 | 749 | 749 | 1,000 |
| 2005/02/02 | 750 | 750 | 750 | 750 | 2,000 |
| 2005/02/01 | 750 | 750 | 750 | 750 | 1,000 |
| 2005/01/31 | 740 | 740 | 740 | 740 | 1,000 |
| 2005/01/27 | 735 | 735 | 735 | 735 | 1,000 |
| 2005/01/26 | 722 | 722 | 722 | 722 | 1,000 |
| 2005/01/25 | 748 | 750 | 748 | 750 | 2,000 |
| 2005/01/21 | 721 | 740 | 721 | 740 | 2,000 |
| 2005/01/20 | 749 | 750 | 749 | 750 | 2,000 |
| 2005/01/19 | 725 | 725 | 725 | 725 | 1,000 |
| 2005/01/18 | 748 | 748 | 745 | 745 | 2,000 |
| 2005/01/12 | 718 | 720 | 718 | 720 | 3,000 |
| 2005/01/11 | 703 | 759 | 703 | 759 | 5,000 |
| 2005/01/07 | 731 | 731 | 731 | 731 | 1,000 |
| 2005/01/06 | 720 | 720 | 720 | 720 | 1,000 |
| 2005/01/05 | 760 | 760 | 760 | 760 | 1,000 |
| 2005/01/04 | 740 | 740 | 740 | 740 | 1,000 |