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 |
|---|---|---|---|---|---|
| 2006/12/29 | 1,375 | 1,376 | 1,371 | 1,371 | 1,400 |
| 2006/12/28 | 1,389 | 1,390 | 1,376 | 1,390 | 900 |
| 2006/12/27 | 1,392 | 1,398 | 1,392 | 1,395 | 2,700 |
| 2006/12/26 | 1,395 | 1,395 | 1,372 | 1,372 | 1,900 |
| 2006/12/25 | 1,390 | 1,395 | 1,390 | 1,392 | 800 |
| 2006/12/22 | 1,393 | 1,393 | 1,380 | 1,390 | 4,300 |
| 2006/12/21 | 1,393 | 1,393 | 1,390 | 1,392 | 2,100 |
| 2006/12/20 | 1,396 | 1,396 | 1,393 | 1,393 | 600 |
| 2006/12/19 | 1,400 | 1,400 | 1,391 | 1,391 | 1,000 |
| 2006/12/18 | 1,400 | 1,400 | 1,394 | 1,395 | 1,900 |
| 2006/12/15 | 1,390 | 1,397 | 1,385 | 1,397 | 900 |
| 2006/12/14 | 1,400 | 1,400 | 1,378 | 1,390 | 15,100 |
| 2006/12/13 | 1,399 | 1,399 | 1,380 | 1,380 | 1,800 |
| 2006/12/12 | 1,395 | 1,400 | 1,380 | 1,380 | 1,700 |
| 2006/12/11 | 1,377 | 1,397 | 1,377 | 1,380 | 6,300 |
| 2006/12/08 | 1,375 | 1,390 | 1,375 | 1,384 | 3,200 |
| 2006/12/07 | 1,380 | 1,380 | 1,373 | 1,373 | 1,200 |
| 2006/12/06 | 1,375 | 1,375 | 1,370 | 1,375 | 2,000 |
| 2006/12/05 | 1,376 | 1,380 | 1,375 | 1,375 | 800 |
| 2006/12/04 | 1,380 | 1,380 | 1,372 | 1,372 | 1,700 |
| 2006/12/01 | 1,378 | 1,379 | 1,352 | 1,370 | 800 |
| 2006/11/30 | 1,351 | 1,360 | 1,345 | 1,350 | 1,800 |
| 2006/11/29 | 1,354 | 1,380 | 1,345 | 1,345 | 2,200 |
| 2006/11/28 | 1,379 | 1,380 | 1,360 | 1,360 | 1,500 |
| 2006/11/27 | 1,371 | 1,377 | 1,370 | 1,370 | 900 |
| 2006/11/24 | 1,320 | 1,348 | 1,320 | 1,348 | 900 |
| 2006/11/22 | 1,360 | 1,365 | 1,300 | 1,300 | 3,800 |
| 2006/11/21 | 1,381 | 1,384 | 1,380 | 1,380 | 2,300 |
| 2006/11/20 | 1,390 | 1,413 | 1,385 | 1,385 | 2,500 |
| 2006/11/17 | 1,391 | 1,430 | 1,390 | 1,394 | 3,600 |
| 2006/11/16 | 1,449 | 1,450 | 1,416 | 1,416 | 600 |
| 2006/11/15 | 1,435 | 1,450 | 1,425 | 1,450 | 2,500 |
| 2006/11/14 | 1,446 | 1,446 | 1,400 | 1,415 | 1,800 |
| 2006/11/13 | 1,435 | 1,450 | 1,410 | 1,448 | 1,200 |
| 2006/11/10 | 1,385 | 1,415 | 1,385 | 1,415 | 2,400 |
| 2006/11/09 | 1,414 | 1,415 | 1,390 | 1,390 | 2,100 |
| 2006/11/08 | 1,450 | 1,450 | 1,410 | 1,411 | 1,200 |
| 2006/11/07 | 1,458 | 1,458 | 1,420 | 1,430 | 1,100 |
| 2006/11/06 | 1,449 | 1,450 | 1,430 | 1,430 | 2,000 |
| 2006/11/02 | 1,476 | 1,476 | 1,440 | 1,450 | 1,800 |
| 2006/11/01 | 1,475 | 1,475 | 1,443 | 1,446 | 800 |
| 2006/10/31 | 1,469 | 1,470 | 1,440 | 1,470 | 900 |
| 2006/10/30 | 1,440 | 1,478 | 1,440 | 1,478 | 800 |
| 2006/10/27 | 1,450 | 1,478 | 1,440 | 1,478 | 700 |
| 2006/10/26 | 1,470 | 1,470 | 1,455 | 1,455 | 300 |
| 2006/10/25 | 1,444 | 1,470 | 1,443 | 1,470 | 900 |
| 2006/10/24 | 1,425 | 1,440 | 1,425 | 1,436 | 600 |
| 2006/10/23 | 1,420 | 1,435 | 1,420 | 1,435 | 500 |
| 2006/10/20 | 1,440 | 1,440 | 1,415 | 1,415 | 1,400 |
| 2006/10/19 | 1,415 | 1,420 | 1,415 | 1,420 | 1,400 |
| 2006/10/18 | 1,412 | 1,415 | 1,412 | 1,413 | 1,900 |
| 2006/10/17 | 1,415 | 1,420 | 1,411 | 1,412 | 1,700 |
| 2006/10/16 | 1,410 | 1,415 | 1,410 | 1,414 | 2,200 |
| 2006/10/13 | 1,407 | 1,430 | 1,407 | 1,420 | 3,400 |
| 2006/10/12 | 1,416 | 1,416 | 1,400 | 1,405 | 1,000 |
| 2006/10/11 | 1,429 | 1,429 | 1,420 | 1,421 | 900 |
| 2006/10/10 | 1,380 | 1,420 | 1,380 | 1,420 | 8,300 |
| 2006/10/06 | 1,479 | 1,479 | 1,455 | 1,459 | 1,200 |
| 2006/10/05 | 1,495 | 1,495 | 1,459 | 1,459 | 1,900 |
| 2006/10/04 | 1,484 | 1,490 | 1,480 | 1,490 | 900 |
| 2006/10/03 | 1,479 | 1,485 | 1,475 | 1,484 | 2,200 |
| 2006/10/02 | 1,469 | 1,469 | 1,455 | 1,462 | 1,000 |
| 2006/09/29 | 1,450 | 1,460 | 1,449 | 1,450 | 1,500 |
| 2006/09/28 | 1,448 | 1,449 | 1,448 | 1,449 | 300 |
| 2006/09/27 | 1,448 | 1,448 | 1,410 | 1,410 | 1,200 |
| 2006/09/26 | 1,440 | 1,449 | 1,440 | 1,448 | 600 |
| 2006/09/25 | 1,459 | 1,460 | 1,446 | 1,460 | 2,000 |
| 2006/09/22 | 1,443 | 1,453 | 1,443 | 1,444 | 900 |
| 2006/09/21 | 1,442 | 1,462 | 1,442 | 1,442 | 1,400 |
| 2006/09/20 | 1,455 | 1,460 | 1,430 | 1,437 | 11,300 |
| 2006/09/19 | 1,505 | 1,514 | 1,505 | 1,505 | 1,200 |
| 2006/09/15 | 1,520 | 1,520 | 1,505 | 1,505 | 400 |
| 2006/09/14 | 1,516 | 1,535 | 1,516 | 1,525 | 400 |
| 2006/09/13 | 1,540 | 1,540 | 1,520 | 1,520 | 400 |
| 2006/09/12 | 1,545 | 1,548 | 1,530 | 1,548 | 1,400 |
| 2006/09/11 | 1,550 | 1,550 | 1,540 | 1,545 | 1,400 |
| 2006/09/08 | 1,540 | 1,540 | 1,540 | 1,540 | 400 |
| 2006/09/07 | 1,541 | 1,553 | 1,540 | 1,541 | 900 |
| 2006/09/06 | 1,544 | 1,555 | 1,541 | 1,541 | 500 |
| 2006/09/05 | 1,553 | 1,553 | 1,553 | 1,553 | 300 |
| 2006/09/04 | 1,555 | 1,555 | 1,545 | 1,553 | 900 |
| 2006/09/01 | 1,554 | 1,555 | 1,540 | 1,555 | 800 |
| 2006/08/31 | 1,551 | 1,551 | 1,520 | 1,550 | 1,000 |
| 2006/08/30 | 1,548 | 1,548 | 1,520 | 1,521 | 600 |
| 2006/08/29 | 1,525 | 1,560 | 1,525 | 1,550 | 1,800 |
| 2006/08/28 | 1,555 | 1,555 | 1,555 | 1,555 | 200 |
| 2006/08/25 | 1,580 | 1,580 | 1,501 | 1,501 | 3,400 |
| 2006/08/24 | 1,539 | 1,545 | 1,520 | 1,544 | 1,600 |
| 2006/08/23 | 1,509 | 1,539 | 1,509 | 1,539 | 1,600 |
| 2006/08/22 | 1,506 | 1,519 | 1,501 | 1,509 | 1,500 |
| 2006/08/21 | 1,520 | 1,520 | 1,503 | 1,505 | 4,700 |
| 2006/08/18 | 1,520 | 1,525 | 1,505 | 1,520 | 12,300 |
| 2006/08/17 | 1,504 | 1,515 | 1,504 | 1,505 | 11,500 |
| 2006/08/16 | 1,485 | 1,515 | 1,485 | 1,515 | 1,900 |
| 2006/08/15 | 1,490 | 1,490 | 1,480 | 1,482 | 6,300 |
| 2006/08/14 | 1,480 | 1,500 | 1,480 | 1,487 | 3,000 |
| 2006/08/11 | 1,505 | 1,517 | 1,505 | 1,510 | 6,200 |
| 2006/08/10 | 1,470 | 1,550 | 1,470 | 1,550 | 9,300 |
| 2006/08/09 | 1,538 | 1,555 | 1,538 | 1,550 | 500 |
| 2006/08/08 | 1,538 | 1,538 | 1,533 | 1,533 | 300 |
| 2006/08/07 | 1,538 | 1,559 | 1,536 | 1,550 | 3,100 |
| 2006/08/04 | 1,518 | 1,539 | 1,517 | 1,532 | 3,000 |
| 2006/08/03 | 1,500 | 1,519 | 1,500 | 1,519 | 1,600 |
| 2006/08/02 | 1,519 | 1,519 | 1,451 | 1,500 | 2,300 |
| 2006/08/01 | 1,500 | 1,530 | 1,479 | 1,510 | 2,800 |
| 2006/07/31 | 1,531 | 1,550 | 1,500 | 1,550 | 6,700 |
| 2006/07/28 | 1,495 | 1,515 | 1,495 | 1,510 | 4,600 |
| 2006/07/27 | 1,486 | 1,495 | 1,485 | 1,495 | 1,500 |
| 2006/07/26 | 1,472 | 1,488 | 1,472 | 1,488 | 300 |
| 2006/07/25 | 1,490 | 1,492 | 1,470 | 1,490 | 2,400 |
| 2006/07/24 | 1,451 | 1,479 | 1,451 | 1,479 | 900 |
| 2006/07/21 | 1,460 | 1,490 | 1,450 | 1,479 | 3,200 |
| 2006/07/20 | 1,499 | 1,499 | 1,480 | 1,480 | 700 |
| 2006/07/19 | 1,421 | 1,470 | 1,410 | 1,470 | 1,100 |
| 2006/07/18 | 1,470 | 1,471 | 1,430 | 1,430 | 2,200 |
| 2006/07/14 | 1,471 | 1,471 | 1,470 | 1,470 | 200 |
| 2006/07/13 | 1,471 | 1,471 | 1,466 | 1,470 | 400 |
| 2006/07/12 | 1,500 | 1,500 | 1,470 | 1,499 | 1,400 |
| 2006/07/11 | 1,471 | 1,471 | 1,470 | 1,471 | 500 |
| 2006/07/10 | 1,463 | 1,463 | 1,451 | 1,451 | 4,800 |
| 2006/07/07 | 1,506 | 1,506 | 1,465 | 1,465 | 2,400 |
| 2006/07/06 | 1,510 | 1,510 | 1,504 | 1,505 | 700 |
| 2006/07/05 | 1,525 | 1,530 | 1,520 | 1,520 | 2,600 |
| 2006/07/04 | 1,500 | 1,530 | 1,500 | 1,525 | 8,100 |
| 2006/07/03 | 1,500 | 1,500 | 1,494 | 1,500 | 1,900 |
| 2006/06/30 | 1,466 | 1,499 | 1,464 | 1,499 | 2,900 |
| 2006/06/29 | 1,466 | 1,466 | 1,465 | 1,465 | 600 |
| 2006/06/28 | 1,480 | 1,480 | 1,461 | 1,461 | 300 |
| 2006/06/27 | 1,465 | 1,480 | 1,465 | 1,480 | 300 |
| 2006/06/26 | 1,490 | 1,490 | 1,475 | 1,476 | 1,500 |
| 2006/06/23 | 1,495 | 1,495 | 1,490 | 1,490 | 500 |
| 2006/06/22 | 1,499 | 1,499 | 1,495 | 1,495 | 300 |
| 2006/06/21 | 1,499 | 1,499 | 1,490 | 1,499 | 500 |
| 2006/06/20 | 1,501 | 1,501 | 1,491 | 1,499 | 700 |
| 2006/06/19 | 1,508 | 1,508 | 1,501 | 1,501 | 1,200 |
| 2006/06/16 | 1,480 | 1,498 | 1,471 | 1,498 | 2,000 |
| 2006/06/15 | 1,401 | 1,450 | 1,400 | 1,450 | 1,700 |
| 2006/06/14 | 1,369 | 1,390 | 1,369 | 1,390 | 1,100 |
| 2006/06/13 | 1,380 | 1,380 | 1,370 | 1,370 | 4,100 |
| 2006/06/12 | 1,380 | 1,380 | 1,370 | 1,380 | 2,800 |
| 2006/06/09 | 1,371 | 1,430 | 1,371 | 1,400 | 1,500 |
| 2006/06/08 | 1,470 | 1,470 | 1,350 | 1,360 | 2,400 |
| 2006/06/07 | 1,487 | 1,487 | 1,471 | 1,471 | 600 |
| 2006/06/06 | 1,450 | 1,490 | 1,450 | 1,470 | 2,600 |
| 2006/06/05 | 1,459 | 1,461 | 1,459 | 1,460 | 500 |
| 2006/06/02 | 1,500 | 1,500 | 1,410 | 1,460 | 1,600 |
| 2006/06/01 | 1,507 | 1,509 | 1,450 | 1,450 | 900 |
| 2006/05/31 | 1,495 | 1,505 | 1,453 | 1,500 | 2,400 |
| 2006/05/30 | 1,494 | 1,505 | 1,491 | 1,499 | 600 |
| 2006/05/29 | 1,493 | 1,507 | 1,493 | 1,494 | 700 |
| 2006/05/26 | 1,507 | 1,507 | 1,507 | 1,507 | 100 |
| 2006/05/25 | 1,502 | 1,507 | 1,480 | 1,507 | 2,200 |
| 2006/05/24 | 1,502 | 1,558 | 1,455 | 1,460 | 7,900 |
| 2006/05/23 | 1,430 | 1,430 | 1,403 | 1,429 | 1,600 |
| 2006/05/22 | 1,411 | 1,448 | 1,411 | 1,431 | 1,000 |
| 2006/05/19 | 1,410 | 1,410 | 1,366 | 1,400 | 2,300 |
| 2006/05/18 | 1,351 | 1,356 | 1,351 | 1,355 | 1,400 |
| 2006/05/17 | 1,359 | 1,359 | 1,350 | 1,350 | 1,400 |
| 2006/05/16 | 1,399 | 1,405 | 1,359 | 1,359 | 3,300 |
| 2006/05/15 | 1,400 | 1,406 | 1,360 | 1,406 | 3,700 |
| 2006/05/12 | 1,440 | 1,441 | 1,400 | 1,430 | 3,700 |
| 2006/05/11 | 1,460 | 1,460 | 1,430 | 1,445 | 2,400 |
| 2006/05/10 | 1,490 | 1,490 | 1,469 | 1,480 | 4,300 |
| 2006/05/09 | 1,516 | 1,516 | 1,500 | 1,500 | 1,700 |
| 2006/05/08 | 1,519 | 1,519 | 1,519 | 1,519 | 1,100 |
| 2006/05/02 | 1,520 | 1,522 | 1,516 | 1,520 | 2,200 |
| 2006/05/01 | 1,520 | 1,525 | 1,520 | 1,525 | 1,100 |
| 2006/04/28 | 1,541 | 1,541 | 1,516 | 1,516 | 1,400 |
| 2006/04/27 | 1,547 | 1,547 | 1,525 | 1,541 | 900 |
| 2006/04/26 | 1,510 | 1,547 | 1,510 | 1,547 | 1,100 |
| 2006/04/25 | 1,490 | 1,505 | 1,490 | 1,502 | 4,100 |
| 2006/04/24 | 1,510 | 1,510 | 1,490 | 1,490 | 7,400 |
| 2006/04/21 | 1,547 | 1,547 | 1,505 | 1,525 | 6,900 |
| 2006/04/20 | 1,617 | 1,617 | 1,490 | 1,546 | 7,200 |
| 2006/04/19 | 1,611 | 1,620 | 1,600 | 1,620 | 6,600 |
| 2006/04/18 | 1,631 | 1,631 | 1,610 | 1,623 | 3,500 |
| 2006/04/17 | 1,620 | 1,630 | 1,614 | 1,630 | 2,800 |
| 2006/04/14 | 1,620 | 1,639 | 1,615 | 1,615 | 4,200 |
| 2006/04/13 | 1,640 | 1,650 | 1,620 | 1,630 | 4,000 |
| 2006/04/12 | 1,661 | 1,661 | 1,645 | 1,650 | 6,300 |
| 2006/04/11 | 1,658 | 1,660 | 1,645 | 1,658 | 9,000 |
| 2006/04/10 | 1,616 | 1,650 | 1,616 | 1,622 | 16,600 |
| 2006/04/07 | 1,630 | 1,630 | 1,616 | 1,618 | 6,900 |
| 2006/04/06 | 1,634 | 1,635 | 1,621 | 1,631 | 5,900 |
| 2006/04/05 | 1,641 | 1,641 | 1,636 | 1,636 | 5,800 |
| 2006/04/04 | 1,649 | 1,649 | 1,639 | 1,641 | 6,500 |
| 2006/04/03 | 1,663 | 1,670 | 1,640 | 1,641 | 8,400 |
| 2006/03/31 | 1,689 | 1,692 | 1,641 | 1,660 | 10,900 |
| 2006/03/30 | 1,664 | 1,680 | 1,660 | 1,677 | 6,100 |
| 2006/03/29 | 1,694 | 1,694 | 1,620 | 1,658 | 5,800 |
| 2006/03/28 | 1,665 | 1,705 | 1,651 | 1,705 | 8,700 |
| 2006/03/27 | 1,750 | 1,800 | 1,748 | 1,800 | 14,000 |
| 2006/03/24 | 1,749 | 1,765 | 1,700 | 1,765 | 18,000 |
| 2006/03/23 | 1,785 | 1,786 | 1,763 | 1,770 | 8,600 |
| 2006/03/22 | 1,789 | 1,789 | 1,780 | 1,785 | 8,900 |
| 2006/03/20 | 1,790 | 1,797 | 1,780 | 1,789 | 7,900 |
| 2006/03/17 | 1,790 | 1,800 | 1,790 | 1,795 | 3,500 |
| 2006/03/16 | 1,795 | 1,799 | 1,791 | 1,791 | 4,200 |
| 2006/03/15 | 1,798 | 1,799 | 1,795 | 1,797 | 2,700 |
| 2006/03/14 | 1,800 | 1,800 | 1,797 | 1,800 | 3,500 |
| 2006/03/13 | 1,800 | 1,800 | 1,798 | 1,800 | 4,700 |
| 2006/03/10 | 1,800 | 1,806 | 1,795 | 1,800 | 7,100 |
| 2006/03/09 | 1,800 | 1,800 | 1,799 | 1,800 | 700 |
| 2006/03/08 | 1,804 | 1,804 | 1,795 | 1,804 | 4,600 |
| 2006/03/07 | 1,800 | 1,804 | 1,799 | 1,804 | 8,500 |
| 2006/03/06 | 1,796 | 1,800 | 1,789 | 1,800 | 6,200 |
| 2006/03/03 | 1,798 | 1,800 | 1,790 | 1,794 | 11,200 |
| 2006/03/02 | 1,809 | 1,809 | 1,751 | 1,800 | 1,800 |
| 2006/03/01 | 1,809 | 1,809 | 1,670 | 1,804 | 4,800 |
| 2006/02/28 | 1,810 | 1,815 | 1,800 | 1,812 | 3,200 |
| 2006/02/27 | 1,802 | 1,819 | 1,780 | 1,819 | 3,600 |
| 2006/02/24 | 1,799 | 1,800 | 1,779 | 1,798 | 2,600 |
| 2006/02/23 | 1,786 | 1,810 | 1,780 | 1,800 | 2,700 |
| 2006/02/22 | 1,721 | 1,780 | 1,721 | 1,778 | 6,300 |
| 2006/02/21 | 1,730 | 1,730 | 1,645 | 1,720 | 3,200 |
| 2006/02/20 | 1,650 | 1,730 | 1,610 | 1,730 | 4,300 |
| 2006/02/17 | 1,760 | 1,778 | 1,680 | 1,680 | 3,000 |
| 2006/02/16 | 1,780 | 1,790 | 1,750 | 1,760 | 3,200 |
| 2006/02/15 | 1,810 | 1,810 | 1,781 | 1,790 | 2,800 |
| 2006/02/14 | 1,800 | 1,810 | 1,790 | 1,809 | 4,800 |
| 2006/02/13 | 1,829 | 1,830 | 1,807 | 1,830 | 4,200 |
| 2006/02/10 | 1,798 | 1,840 | 1,780 | 1,834 | 12,500 |
| 2006/02/09 | 1,919 | 1,919 | 1,860 | 1,888 | 9,700 |
| 2006/02/08 | 1,856 | 1,920 | 1,856 | 1,914 | 21,700 |
| 2006/02/07 | 1,800 | 1,840 | 1,800 | 1,840 | 8,200 |
| 2006/02/06 | 1,797 | 1,800 | 1,795 | 1,800 | 2,700 |
| 2006/02/03 | 1,795 | 1,796 | 1,792 | 1,795 | 3,100 |
| 2006/02/02 | 1,798 | 1,798 | 1,790 | 1,796 | 2,900 |
| 2006/02/01 | 1,794 | 1,797 | 1,790 | 1,796 | 4,000 |
| 2006/01/31 | 1,800 | 1,800 | 1,795 | 1,795 | 2,300 |
| 2006/01/30 | 1,800 | 1,810 | 1,790 | 1,790 | 7,200 |
| 2006/01/27 | 1,800 | 1,801 | 1,781 | 1,791 | 8,400 |
| 2006/01/26 | 1,770 | 1,780 | 1,760 | 1,770 | 3,000 |
| 2006/01/25 | 1,721 | 1,750 | 1,702 | 1,745 | 2,300 |
| 2006/01/24 | 1,721 | 1,721 | 1,700 | 1,721 | 1,500 |
| 2006/01/23 | 1,721 | 1,721 | 1,700 | 1,721 | 10,000 |
| 2006/01/20 | 1,726 | 1,726 | 1,690 | 1,721 | 8,400 |
| 2006/01/19 | 1,530 | 1,725 | 1,530 | 1,724 | 22,200 |
| 2006/01/18 | 1,680 | 1,680 | 1,410 | 1,479 | 19,400 |
| 2006/01/17 | 1,759 | 1,759 | 1,651 | 1,700 | 18,700 |
| 2006/01/16 | 1,801 | 1,801 | 1,780 | 1,789 | 13,100 |
| 2006/01/13 | 1,832 | 1,832 | 1,751 | 1,810 | 13,200 |
| 2006/01/12 | 1,895 | 1,898 | 1,835 | 1,860 | 7,900 |
| 2006/01/11 | 1,906 | 1,925 | 1,830 | 1,895 | 13,600 |
| 2006/01/10 | 1,906 | 1,930 | 1,905 | 1,906 | 7,200 |
| 2006/01/06 | 1,920 | 1,938 | 1,900 | 1,915 | 8,800 |
| 2006/01/05 | 1,949 | 1,951 | 1,925 | 1,927 | 9,000 |
| 2006/01/04 | 1,962 | 1,962 | 1,860 | 1,946 | 4,700 |