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 |
|---|---|---|---|---|---|
| 2007/12/28 | 950 | 950 | 949 | 950 | 1,000 |
| 2007/12/27 | 976 | 976 | 946 | 950 | 800 |
| 2007/12/26 | 932 | 978 | 932 | 978 | 1,400 |
| 2007/12/25 | 973 | 973 | 931 | 932 | 4,400 |
| 2007/12/21 | 940 | 950 | 936 | 940 | 2,600 |
| 2007/12/20 | 956 | 956 | 942 | 942 | 1,500 |
| 2007/12/19 | 948 | 959 | 948 | 957 | 2,900 |
| 2007/12/18 | 959 | 959 | 951 | 958 | 1,200 |
| 2007/12/17 | 955 | 955 | 951 | 955 | 2,600 |
| 2007/12/14 | 961 | 965 | 960 | 960 | 900 |
| 2007/12/13 | 965 | 972 | 961 | 961 | 1,200 |
| 2007/12/12 | 957 | 975 | 955 | 972 | 1,300 |
| 2007/12/11 | 953 | 970 | 950 | 965 | 11,500 |
| 2007/12/10 | 976 | 976 | 937 | 950 | 16,000 |
| 2007/12/07 | 982 | 985 | 979 | 980 | 1,900 |
| 2007/12/06 | 989 | 989 | 980 | 983 | 700 |
| 2007/12/05 | 981 | 989 | 969 | 989 | 7,100 |
| 2007/12/04 | 977 | 990 | 977 | 981 | 2,700 |
| 2007/12/03 | 994 | 995 | 980 | 990 | 4,400 |
| 2007/11/30 | 980 | 987 | 980 | 980 | 2,700 |
| 2007/11/29 | 990 | 990 | 980 | 981 | 3,300 |
| 2007/11/28 | 991 | 991 | 990 | 990 | 1,000 |
| 2007/11/27 | 990 | 995 | 990 | 990 | 700 |
| 2007/11/26 | 995 | 995 | 990 | 990 | 1,700 |
| 2007/11/22 | 991 | 1,000 | 990 | 1,000 | 900 |
| 2007/11/21 | 1,000 | 1,005 | 993 | 1,000 | 1,300 |
| 2007/11/20 | 995 | 1,000 | 994 | 1,000 | 2,100 |
| 2007/11/19 | 996 | 1,000 | 995 | 996 | 1,200 |
| 2007/11/16 | 1,012 | 1,012 | 994 | 994 | 4,300 |
| 2007/11/15 | 1,010 | 1,015 | 1,010 | 1,015 | 1,600 |
| 2007/11/14 | 1,035 | 1,035 | 1,020 | 1,020 | 700 |
| 2007/11/13 | 1,010 | 1,028 | 1,009 | 1,028 | 1,500 |
| 2007/11/12 | 1,029 | 1,029 | 1,012 | 1,012 | 2,500 |
| 2007/11/09 | 1,010 | 1,025 | 1,010 | 1,011 | 2,300 |
| 2007/11/08 | 1,010 | 1,026 | 1,010 | 1,010 | 900 |
| 2007/11/07 | 1,021 | 1,032 | 1,015 | 1,015 | 700 |
| 2007/11/06 | 1,020 | 1,023 | 1,020 | 1,021 | 1,200 |
| 2007/11/05 | 1,015 | 1,021 | 1,015 | 1,020 | 1,500 |
| 2007/11/02 | 1,020 | 1,022 | 1,020 | 1,020 | 1,900 |
| 2007/11/01 | 1,025 | 1,035 | 1,023 | 1,023 | 1,100 |
| 2007/10/31 | 1,025 | 1,025 | 1,020 | 1,025 | 2,300 |
| 2007/10/30 | 1,026 | 1,026 | 1,025 | 1,025 | 1,300 |
| 2007/10/29 | 1,025 | 1,026 | 1,025 | 1,025 | 1,400 |
| 2007/10/26 | 1,025 | 1,026 | 1,025 | 1,025 | 500 |
| 2007/10/25 | 1,030 | 1,030 | 1,025 | 1,025 | 400 |
| 2007/10/24 | 1,015 | 1,025 | 1,015 | 1,025 | 400 |
| 2007/10/23 | 1,022 | 1,025 | 1,010 | 1,010 | 1,600 |
| 2007/10/22 | 1,026 | 1,026 | 1,021 | 1,021 | 1,200 |
| 2007/10/19 | 1,035 | 1,038 | 1,030 | 1,030 | 500 |
| 2007/10/18 | 1,037 | 1,038 | 1,037 | 1,038 | 1,000 |
| 2007/10/17 | 1,030 | 1,030 | 1,030 | 1,030 | 500 |
| 2007/10/16 | 1,020 | 1,036 | 1,020 | 1,021 | 1,400 |
| 2007/10/15 | 1,035 | 1,037 | 1,020 | 1,037 | 2,600 |
| 2007/10/12 | 1,034 | 1,035 | 1,030 | 1,035 | 900 |
| 2007/10/11 | 1,031 | 1,031 | 1,031 | 1,031 | 300 |
| 2007/10/10 | 1,040 | 1,040 | 1,025 | 1,030 | 4,100 |
| 2007/10/09 | 1,033 | 1,035 | 1,025 | 1,025 | 1,600 |
| 2007/10/05 | 1,036 | 1,036 | 1,031 | 1,033 | 600 |
| 2007/10/04 | 1,031 | 1,039 | 1,031 | 1,035 | 600 |
| 2007/10/03 | 1,030 | 1,031 | 1,030 | 1,031 | 400 |
| 2007/10/02 | 1,044 | 1,044 | 1,031 | 1,040 | 1,200 |
| 2007/10/01 | 1,039 | 1,040 | 1,035 | 1,040 | 700 |
| 2007/09/28 | 1,035 | 1,039 | 1,026 | 1,039 | 900 |
| 2007/09/27 | 1,038 | 1,038 | 1,025 | 1,036 | 800 |
| 2007/09/26 | 1,008 | 1,040 | 1,008 | 1,040 | 1,100 |
| 2007/09/25 | 1,015 | 1,015 | 1,006 | 1,006 | 300 |
| 2007/09/21 | 1,020 | 1,020 | 1,005 | 1,005 | 3,200 |
| 2007/09/20 | 1,040 | 1,040 | 1,010 | 1,012 | 2,100 |
| 2007/09/19 | 1,040 | 1,040 | 1,030 | 1,040 | 1,100 |
| 2007/09/18 | 1,040 | 1,040 | 1,022 | 1,022 | 2,000 |
| 2007/09/14 | 1,040 | 1,040 | 1,035 | 1,038 | 600 |
| 2007/09/13 | 1,035 | 1,035 | 1,030 | 1,034 | 1,000 |
| 2007/09/12 | 1,040 | 1,041 | 1,035 | 1,035 | 3,000 |
| 2007/09/11 | 1,050 | 1,050 | 1,040 | 1,048 | 1,900 |
| 2007/09/10 | 1,055 | 1,055 | 1,050 | 1,050 | 1,700 |
| 2007/09/07 | 1,050 | 1,050 | 1,046 | 1,050 | 1,300 |
| 2007/09/06 | 1,082 | 1,082 | 1,047 | 1,050 | 2,400 |
| 2007/09/05 | 1,094 | 1,094 | 1,077 | 1,094 | 300 |
| 2007/09/04 | 1,095 | 1,095 | 1,095 | 1,095 | 700 |
| 2007/09/03 | 1,060 | 1,075 | 1,050 | 1,075 | 1,800 |
| 2007/08/31 | 1,090 | 1,104 | 1,075 | 1,075 | 1,300 |
| 2007/08/30 | 1,090 | 1,090 | 1,040 | 1,056 | 5,000 |
| 2007/08/29 | 1,100 | 1,100 | 1,100 | 1,100 | 200 |
| 2007/08/28 | 1,101 | 1,118 | 1,080 | 1,118 | 1,200 |
| 2007/08/27 | 1,111 | 1,111 | 1,101 | 1,101 | 400 |
| 2007/08/24 | 1,135 | 1,135 | 1,120 | 1,120 | 3,000 |
| 2007/08/23 | 1,111 | 1,111 | 1,100 | 1,110 | 500 |
| 2007/08/22 | 1,100 | 1,100 | 1,100 | 1,100 | 600 |
| 2007/08/21 | 1,108 | 1,108 | 1,100 | 1,105 | 600 |
| 2007/08/20 | 1,114 | 1,114 | 1,110 | 1,114 | 1,200 |
| 2007/08/17 | 1,070 | 1,090 | 1,070 | 1,070 | 2,100 |
| 2007/08/16 | 1,092 | 1,092 | 1,070 | 1,070 | 2,600 |
| 2007/08/15 | 1,115 | 1,115 | 1,090 | 1,095 | 1,300 |
| 2007/08/14 | 1,111 | 1,111 | 1,100 | 1,100 | 300 |
| 2007/08/13 | 1,100 | 1,118 | 1,099 | 1,111 | 1,300 |
| 2007/08/10 | 1,114 | 1,115 | 1,101 | 1,101 | 2,600 |
| 2007/08/09 | 1,106 | 1,120 | 1,106 | 1,110 | 1,300 |
| 2007/08/08 | 1,120 | 1,120 | 1,105 | 1,105 | 1,300 |
| 2007/08/07 | 1,121 | 1,125 | 1,120 | 1,120 | 400 |
| 2007/08/06 | 1,120 | 1,120 | 1,120 | 1,120 | 300 |
| 2007/08/03 | 1,130 | 1,130 | 1,120 | 1,130 | 800 |
| 2007/08/02 | 1,144 | 1,144 | 1,125 | 1,138 | 2,300 |
| 2007/08/01 | 1,100 | 1,145 | 1,090 | 1,142 | 5,100 |
| 2007/07/31 | 1,117 | 1,130 | 1,117 | 1,130 | 500 |
| 2007/07/30 | 1,100 | 1,117 | 1,100 | 1,117 | 1,200 |
| 2007/07/27 | 1,115 | 1,115 | 1,101 | 1,101 | 1,500 |
| 2007/07/26 | 1,119 | 1,119 | 1,113 | 1,115 | 600 |
| 2007/07/25 | 1,121 | 1,121 | 1,115 | 1,115 | 1,000 |
| 2007/07/24 | 1,122 | 1,122 | 1,120 | 1,120 | 400 |
| 2007/07/23 | 1,122 | 1,122 | 1,120 | 1,122 | 1,400 |
| 2007/07/20 | 1,144 | 1,144 | 1,122 | 1,122 | 1,200 |
| 2007/07/19 | 1,139 | 1,140 | 1,127 | 1,127 | 700 |
| 2007/07/18 | 1,139 | 1,139 | 1,125 | 1,125 | 1,400 |
| 2007/07/17 | 1,140 | 1,149 | 1,132 | 1,132 | 900 |
| 2007/07/13 | 1,131 | 1,140 | 1,130 | 1,140 | 3,300 |
| 2007/07/12 | 1,140 | 1,140 | 1,131 | 1,140 | 400 |
| 2007/07/11 | 1,130 | 1,130 | 1,120 | 1,130 | 2,600 |
| 2007/07/10 | 1,188 | 1,189 | 1,130 | 1,135 | 8,200 |
| 2007/07/09 | 1,149 | 1,149 | 1,131 | 1,131 | 800 |
| 2007/07/06 | 1,140 | 1,140 | 1,126 | 1,130 | 2,100 |
| 2007/07/05 | 1,140 | 1,140 | 1,134 | 1,139 | 1,400 |
| 2007/07/04 | 1,148 | 1,149 | 1,135 | 1,138 | 3,100 |
| 2007/07/03 | 1,149 | 1,149 | 1,148 | 1,149 | 2,100 |
| 2007/07/02 | 1,120 | 1,149 | 1,110 | 1,149 | 1,300 |
| 2007/06/29 | 1,109 | 1,110 | 1,100 | 1,100 | 2,000 |
| 2007/06/28 | 1,090 | 1,105 | 1,090 | 1,105 | 2,600 |
| 2007/06/27 | 1,090 | 1,090 | 1,085 | 1,085 | 1,900 |
| 2007/06/26 | 1,081 | 1,098 | 1,080 | 1,080 | 2,900 |
| 2007/06/25 | 1,099 | 1,100 | 1,080 | 1,080 | 3,100 |
| 2007/06/22 | 1,107 | 1,107 | 1,085 | 1,090 | 3,500 |
| 2007/06/21 | 1,110 | 1,130 | 1,100 | 1,108 | 2,300 |
| 2007/06/20 | 1,076 | 1,093 | 1,065 | 1,090 | 2,900 |
| 2007/06/19 | 1,060 | 1,065 | 1,057 | 1,065 | 2,200 |
| 2007/06/18 | 1,056 | 1,059 | 1,049 | 1,050 | 5,000 |
| 2007/06/15 | 1,050 | 1,058 | 1,045 | 1,055 | 1,100 |
| 2007/06/14 | 1,044 | 1,060 | 1,032 | 1,060 | 1,600 |
| 2007/06/13 | 1,040 | 1,050 | 1,030 | 1,040 | 4,400 |
| 2007/06/12 | 1,041 | 1,044 | 1,040 | 1,040 | 500 |
| 2007/06/11 | 1,069 | 1,069 | 1,040 | 1,045 | 6,000 |
| 2007/06/08 | 1,039 | 1,045 | 1,022 | 1,045 | 6,800 |
| 2007/06/07 | 1,042 | 1,049 | 1,040 | 1,040 | 3,500 |
| 2007/06/06 | 1,042 | 1,049 | 1,040 | 1,040 | 3,900 |
| 2007/06/05 | 1,062 | 1,062 | 1,040 | 1,040 | 9,000 |
| 2007/06/04 | 1,076 | 1,076 | 1,062 | 1,063 | 2,700 |
| 2007/06/01 | 1,074 | 1,087 | 1,051 | 1,060 | 1,600 |
| 2007/05/31 | 1,051 | 1,054 | 1,044 | 1,049 | 4,500 |
| 2007/05/30 | 1,040 | 1,060 | 1,040 | 1,044 | 2,000 |
| 2007/05/29 | 1,062 | 1,080 | 1,047 | 1,050 | 6,700 |
| 2007/05/28 | 1,098 | 1,098 | 1,060 | 1,070 | 6,300 |
| 2007/05/25 | 1,117 | 1,120 | 1,080 | 1,100 | 2,100 |
| 2007/05/24 | 1,090 | 1,150 | 1,077 | 1,077 | 8,400 |
| 2007/05/23 | 1,049 | 1,080 | 1,035 | 1,065 | 7,900 |
| 2007/05/22 | 1,050 | 1,050 | 1,009 | 1,029 | 11,400 |
| 2007/05/21 | 1,074 | 1,074 | 1,050 | 1,060 | 2,900 |
| 2007/05/18 | 1,100 | 1,100 | 1,070 | 1,080 | 9,700 |
| 2007/05/17 | 1,111 | 1,111 | 1,085 | 1,099 | 4,100 |
| 2007/05/16 | 1,135 | 1,135 | 1,111 | 1,111 | 2,300 |
| 2007/05/15 | 1,155 | 1,155 | 1,135 | 1,135 | 3,700 |
| 2007/05/14 | 1,155 | 1,170 | 1,150 | 1,150 | 3,500 |
| 2007/05/11 | 1,164 | 1,164 | 1,154 | 1,155 | 2,700 |
| 2007/05/10 | 1,215 | 1,215 | 1,165 | 1,165 | 5,200 |
| 2007/05/09 | 1,187 | 1,187 | 1,172 | 1,175 | 3,300 |
| 2007/05/08 | 1,197 | 1,197 | 1,187 | 1,187 | 4,900 |
| 2007/05/07 | 1,208 | 1,210 | 1,186 | 1,190 | 4,400 |
| 2007/05/02 | 1,220 | 1,220 | 1,204 | 1,204 | 3,300 |
| 2007/05/01 | 1,210 | 1,211 | 1,202 | 1,210 | 1,500 |
| 2007/04/27 | 1,206 | 1,224 | 1,203 | 1,203 | 1,600 |
| 2007/04/26 | 1,204 | 1,236 | 1,203 | 1,204 | 1,400 |
| 2007/04/25 | 1,205 | 1,205 | 1,201 | 1,201 | 1,500 |
| 2007/04/24 | 1,220 | 1,220 | 1,203 | 1,206 | 3,800 |
| 2007/04/23 | 1,256 | 1,260 | 1,210 | 1,240 | 4,600 |
| 2007/04/20 | 1,290 | 1,290 | 1,250 | 1,260 | 2,700 |
| 2007/04/19 | 1,300 | 1,300 | 1,290 | 1,290 | 900 |
| 2007/04/18 | 1,315 | 1,315 | 1,290 | 1,290 | 3,800 |
| 2007/04/17 | 1,305 | 1,310 | 1,305 | 1,310 | 1,400 |
| 2007/04/16 | 1,306 | 1,307 | 1,302 | 1,302 | 3,400 |
| 2007/04/13 | 1,325 | 1,325 | 1,305 | 1,305 | 2,200 |
| 2007/04/12 | 1,324 | 1,324 | 1,311 | 1,320 | 4,400 |
| 2007/04/11 | 1,352 | 1,352 | 1,325 | 1,325 | 1,900 |
| 2007/04/10 | 1,355 | 1,355 | 1,355 | 1,355 | 1,100 |
| 2007/04/09 | 1,324 | 1,340 | 1,324 | 1,335 | 1,300 |
| 2007/04/06 | 1,325 | 1,333 | 1,320 | 1,320 | 1,200 |
| 2007/04/05 | 1,325 | 1,325 | 1,320 | 1,325 | 2,000 |
| 2007/04/04 | 1,325 | 1,327 | 1,321 | 1,325 | 4,000 |
| 2007/04/03 | 1,365 | 1,365 | 1,345 | 1,345 | 3,100 |
| 2007/04/02 | 1,351 | 1,360 | 1,350 | 1,350 | 1,200 |
| 2007/03/30 | 1,351 | 1,360 | 1,350 | 1,350 | 1,400 |
| 2007/03/29 | 1,373 | 1,373 | 1,350 | 1,350 | 2,700 |
| 2007/03/28 | 1,390 | 1,395 | 1,379 | 1,380 | 2,900 |
| 2007/03/27 | 1,369 | 1,400 | 1,369 | 1,390 | 9,700 |
| 2007/03/26 | 1,461 | 1,469 | 1,461 | 1,469 | 15,300 |
| 2007/03/23 | 1,457 | 1,458 | 1,452 | 1,458 | 4,700 |
| 2007/03/22 | 1,460 | 1,462 | 1,458 | 1,459 | 4,800 |
| 2007/03/20 | 1,473 | 1,474 | 1,460 | 1,460 | 5,800 |
| 2007/03/19 | 1,474 | 1,474 | 1,470 | 1,472 | 2,000 |
| 2007/03/16 | 1,470 | 1,470 | 1,465 | 1,467 | 1,400 |
| 2007/03/15 | 1,455 | 1,468 | 1,455 | 1,468 | 2,100 |
| 2007/03/14 | 1,460 | 1,460 | 1,458 | 1,460 | 2,700 |
| 2007/03/13 | 1,466 | 1,469 | 1,460 | 1,464 | 2,300 |
| 2007/03/12 | 1,465 | 1,470 | 1,460 | 1,463 | 3,200 |
| 2007/03/09 | 1,445 | 1,460 | 1,445 | 1,450 | 1,700 |
| 2007/03/08 | 1,450 | 1,450 | 1,441 | 1,445 | 1,700 |
| 2007/03/07 | 1,440 | 1,450 | 1,440 | 1,450 | 800 |
| 2007/03/06 | 1,434 | 1,437 | 1,434 | 1,435 | 1,400 |
| 2007/03/05 | 1,435 | 1,438 | 1,435 | 1,435 | 1,900 |
| 2007/03/02 | 1,436 | 1,436 | 1,434 | 1,435 | 2,600 |
| 2007/03/01 | 1,436 | 1,438 | 1,432 | 1,433 | 1,800 |
| 2007/02/28 | 1,427 | 1,430 | 1,421 | 1,429 | 4,000 |
| 2007/02/27 | 1,435 | 1,435 | 1,434 | 1,435 | 4,300 |
| 2007/02/26 | 1,437 | 1,441 | 1,437 | 1,437 | 4,000 |
| 2007/02/23 | 1,438 | 1,440 | 1,431 | 1,435 | 4,100 |
| 2007/02/22 | 1,430 | 1,438 | 1,430 | 1,436 | 4,700 |
| 2007/02/21 | 1,420 | 1,430 | 1,420 | 1,422 | 800 |
| 2007/02/20 | 1,438 | 1,438 | 1,419 | 1,420 | 2,600 |
| 2007/02/19 | 1,420 | 1,420 | 1,417 | 1,418 | 6,000 |
| 2007/02/16 | 1,420 | 1,420 | 1,419 | 1,420 | 1,700 |
| 2007/02/15 | 1,441 | 1,441 | 1,420 | 1,423 | 3,300 |
| 2007/02/14 | 1,445 | 1,445 | 1,438 | 1,440 | 1,200 |
| 2007/02/13 | 1,439 | 1,443 | 1,430 | 1,443 | 1,800 |
| 2007/02/09 | 1,424 | 1,430 | 1,417 | 1,417 | 5,000 |
| 2007/02/08 | 1,430 | 1,430 | 1,422 | 1,422 | 2,400 |
| 2007/02/07 | 1,436 | 1,440 | 1,425 | 1,440 | 2,600 |
| 2007/02/06 | 1,430 | 1,430 | 1,429 | 1,430 | 2,400 |
| 2007/02/05 | 1,425 | 1,432 | 1,425 | 1,430 | 1,200 |
| 2007/02/02 | 1,441 | 1,441 | 1,422 | 1,425 | 2,200 |
| 2007/02/01 | 1,435 | 1,439 | 1,421 | 1,421 | 1,200 |
| 2007/01/31 | 1,425 | 1,435 | 1,421 | 1,421 | 1,700 |
| 2007/01/30 | 1,425 | 1,425 | 1,422 | 1,425 | 800 |
| 2007/01/29 | 1,430 | 1,434 | 1,410 | 1,425 | 2,200 |
| 2007/01/26 | 1,418 | 1,430 | 1,410 | 1,430 | 1,900 |
| 2007/01/25 | 1,430 | 1,435 | 1,414 | 1,415 | 5,800 |
| 2007/01/24 | 1,438 | 1,440 | 1,430 | 1,430 | 2,000 |
| 2007/01/23 | 1,430 | 1,433 | 1,428 | 1,428 | 1,500 |
| 2007/01/22 | 1,426 | 1,430 | 1,426 | 1,430 | 600 |
| 2007/01/19 | 1,435 | 1,435 | 1,420 | 1,425 | 1,100 |
| 2007/01/18 | 1,431 | 1,435 | 1,420 | 1,420 | 1,600 |
| 2007/01/17 | 1,415 | 1,423 | 1,414 | 1,415 | 900 |
| 2007/01/16 | 1,430 | 1,430 | 1,414 | 1,414 | 1,500 |
| 2007/01/15 | 1,424 | 1,444 | 1,424 | 1,430 | 1,300 |
| 2007/01/12 | 1,420 | 1,425 | 1,420 | 1,420 | 700 |
| 2007/01/11 | 1,424 | 1,424 | 1,423 | 1,423 | 200 |
| 2007/01/10 | 1,420 | 1,420 | 1,400 | 1,400 | 3,300 |
| 2007/01/09 | 1,411 | 1,416 | 1,410 | 1,411 | 2,300 |
| 2007/01/05 | 1,419 | 1,419 | 1,398 | 1,411 | 2,000 |
| 2007/01/04 | 1,398 | 1,398 | 1,398 | 1,398 | 300 |