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 |
|---|---|---|---|---|---|
| 2009/12/30 | 1,459 | 1,459 | 1,430 | 1,430 | 10,200 |
| 2009/12/29 | 1,460 | 1,460 | 1,448 | 1,460 | 6,600 |
| 2009/12/28 | 1,421 | 1,450 | 1,421 | 1,448 | 7,900 |
| 2009/12/25 | 1,418 | 1,420 | 1,416 | 1,420 | 2,600 |
| 2009/12/24 | 1,415 | 1,421 | 1,410 | 1,416 | 5,500 |
| 2009/12/22 | 1,407 | 1,417 | 1,406 | 1,414 | 1,700 |
| 2009/12/21 | 1,400 | 1,433 | 1,370 | 1,410 | 6,500 |
| 2009/12/18 | 1,384 | 1,384 | 1,370 | 1,380 | 3,300 |
| 2009/12/17 | 1,372 | 1,384 | 1,371 | 1,384 | 2,800 |
| 2009/12/16 | 1,379 | 1,379 | 1,370 | 1,378 | 1,700 |
| 2009/12/15 | 1,360 | 1,370 | 1,358 | 1,360 | 5,200 |
| 2009/12/14 | 1,340 | 1,350 | 1,333 | 1,340 | 5,400 |
| 2009/12/11 | 1,338 | 1,339 | 1,333 | 1,333 | 1,300 |
| 2009/12/10 | 1,336 | 1,338 | 1,325 | 1,335 | 3,300 |
| 2009/12/09 | 1,334 | 1,334 | 1,315 | 1,332 | 1,000 |
| 2009/12/08 | 1,319 | 1,338 | 1,310 | 1,338 | 7,000 |
| 2009/12/07 | 1,310 | 1,316 | 1,310 | 1,316 | 1,800 |
| 2009/12/04 | 1,301 | 1,307 | 1,301 | 1,307 | 400 |
| 2009/12/03 | 1,300 | 1,301 | 1,297 | 1,301 | 2,700 |
| 2009/12/02 | 1,300 | 1,309 | 1,294 | 1,301 | 3,900 |
| 2009/12/01 | 1,300 | 1,300 | 1,287 | 1,299 | 1,200 |
| 2009/11/30 | 1,287 | 1,300 | 1,287 | 1,300 | 1,100 |
| 2009/11/27 | 1,287 | 1,288 | 1,287 | 1,288 | 200 |
| 2009/11/26 | 1,286 | 1,297 | 1,285 | 1,297 | 700 |
| 2009/11/25 | 1,285 | 1,286 | 1,285 | 1,285 | 2,700 |
| 2009/11/24 | 1,300 | 1,310 | 1,282 | 1,283 | 1,200 |
| 2009/11/20 | 1,297 | 1,310 | 1,285 | 1,285 | 1,800 |
| 2009/11/19 | 1,280 | 1,290 | 1,276 | 1,285 | 3,100 |
| 2009/11/18 | 1,286 | 1,286 | 1,261 | 1,285 | 1,700 |
| 2009/11/17 | 1,265 | 1,280 | 1,265 | 1,267 | 2,200 |
| 2009/11/16 | 1,302 | 1,302 | 1,261 | 1,261 | 2,000 |
| 2009/11/13 | 1,315 | 1,320 | 1,315 | 1,316 | 3,200 |
| 2009/11/12 | 1,330 | 1,330 | 1,318 | 1,319 | 3,800 |
| 2009/11/11 | 1,340 | 1,340 | 1,330 | 1,330 | 1,100 |
| 2009/11/10 | 1,330 | 1,344 | 1,330 | 1,336 | 5,900 |
| 2009/11/09 | 1,346 | 1,348 | 1,330 | 1,344 | 3,800 |
| 2009/11/06 | 1,350 | 1,350 | 1,342 | 1,346 | 2,300 |
| 2009/11/05 | 1,323 | 1,375 | 1,323 | 1,346 | 9,500 |
| 2009/11/04 | 1,318 | 1,318 | 1,313 | 1,313 | 900 |
| 2009/11/02 | 1,308 | 1,318 | 1,302 | 1,318 | 4,600 |
| 2009/10/30 | 1,312 | 1,320 | 1,310 | 1,320 | 3,300 |
| 2009/10/29 | 1,301 | 1,312 | 1,301 | 1,309 | 2,600 |
| 2009/10/28 | 1,320 | 1,335 | 1,301 | 1,301 | 4,900 |
| 2009/10/27 | 1,300 | 1,314 | 1,290 | 1,310 | 11,100 |
| 2009/10/26 | 1,271 | 1,271 | 1,271 | 1,271 | 100 |
| 2009/10/23 | 1,271 | 1,275 | 1,271 | 1,273 | 500 |
| 2009/10/22 | 1,273 | 1,273 | 1,271 | 1,271 | 500 |
| 2009/10/21 | 1,280 | 1,285 | 1,279 | 1,280 | 2,300 |
| 2009/10/20 | 1,273 | 1,279 | 1,263 | 1,279 | 1,600 |
| 2009/10/19 | 1,250 | 1,267 | 1,250 | 1,258 | 1,600 |
| 2009/10/16 | 1,247 | 1,248 | 1,242 | 1,242 | 600 |
| 2009/10/15 | 1,229 | 1,231 | 1,229 | 1,231 | 400 |
| 2009/10/14 | 1,210 | 1,248 | 1,210 | 1,245 | 1,600 |
| 2009/10/13 | 1,210 | 1,210 | 1,190 | 1,209 | 2,200 |
| 2009/10/09 | 1,187 | 1,200 | 1,187 | 1,200 | 800 |
| 2009/10/08 | 1,195 | 1,195 | 1,186 | 1,186 | 1,200 |
| 2009/10/07 | 1,191 | 1,195 | 1,190 | 1,195 | 600 |
| 2009/10/06 | 1,196 | 1,200 | 1,185 | 1,190 | 1,700 |
| 2009/10/05 | 1,192 | 1,194 | 1,180 | 1,190 | 3,100 |
| 2009/10/02 | 1,219 | 1,219 | 1,195 | 1,195 | 1,600 |
| 2009/10/01 | 1,218 | 1,218 | 1,200 | 1,200 | 3,000 |
| 2009/09/30 | 1,200 | 1,200 | 1,198 | 1,200 | 600 |
| 2009/09/29 | 1,200 | 1,210 | 1,192 | 1,193 | 900 |
| 2009/09/28 | 1,195 | 1,195 | 1,170 | 1,195 | 2,100 |
| 2009/09/25 | 1,200 | 1,200 | 1,180 | 1,200 | 2,000 |
| 2009/09/24 | 1,200 | 1,205 | 1,200 | 1,200 | 1,300 |
| 2009/09/18 | 1,199 | 1,200 | 1,190 | 1,193 | 1,700 |
| 2009/09/17 | 1,197 | 1,205 | 1,197 | 1,205 | 1,500 |
| 2009/09/16 | 1,216 | 1,216 | 1,160 | 1,190 | 4,500 |
| 2009/09/15 | 1,200 | 1,209 | 1,190 | 1,208 | 500 |
| 2009/09/14 | 1,188 | 1,206 | 1,186 | 1,206 | 900 |
| 2009/09/11 | 1,184 | 1,204 | 1,184 | 1,195 | 5,900 |
| 2009/09/10 | 1,247 | 1,247 | 1,243 | 1,244 | 1,900 |
| 2009/09/09 | 1,216 | 1,218 | 1,211 | 1,211 | 2,000 |
| 2009/09/08 | 1,212 | 1,215 | 1,212 | 1,215 | 1,100 |
| 2009/09/07 | 1,210 | 1,215 | 1,210 | 1,215 | 800 |
| 2009/09/04 | 1,205 | 1,210 | 1,200 | 1,210 | 1,600 |
| 2009/09/03 | 1,250 | 1,250 | 1,220 | 1,220 | 1,400 |
| 2009/09/02 | 1,259 | 1,259 | 1,250 | 1,250 | 900 |
| 2009/09/01 | 1,260 | 1,260 | 1,251 | 1,252 | 500 |
| 2009/08/31 | 1,270 | 1,270 | 1,251 | 1,251 | 1,400 |
| 2009/08/28 | 1,255 | 1,270 | 1,255 | 1,270 | 1,800 |
| 2009/08/27 | 1,262 | 1,274 | 1,250 | 1,260 | 2,700 |
| 2009/08/26 | 1,270 | 1,270 | 1,262 | 1,262 | 900 |
| 2009/08/25 | 1,300 | 1,300 | 1,269 | 1,269 | 3,400 |
| 2009/08/24 | 1,293 | 1,293 | 1,280 | 1,280 | 700 |
| 2009/08/21 | 1,290 | 1,292 | 1,260 | 1,290 | 1,400 |
| 2009/08/20 | 1,263 | 1,300 | 1,260 | 1,299 | 3,300 |
| 2009/08/19 | 1,261 | 1,265 | 1,259 | 1,265 | 1,000 |
| 2009/08/18 | 1,275 | 1,275 | 1,261 | 1,261 | 1,200 |
| 2009/08/17 | 1,280 | 1,280 | 1,265 | 1,265 | 2,300 |
| 2009/08/14 | 1,276 | 1,279 | 1,276 | 1,278 | 1,000 |
| 2009/08/13 | 1,257 | 1,289 | 1,252 | 1,276 | 2,300 |
| 2009/08/12 | 1,300 | 1,300 | 1,261 | 1,270 | 3,700 |
| 2009/08/11 | 1,298 | 1,298 | 1,265 | 1,288 | 2,500 |
| 2009/08/10 | 1,319 | 1,330 | 1,281 | 1,281 | 4,100 |
| 2009/08/07 | 1,340 | 1,340 | 1,250 | 1,300 | 6,700 |
| 2009/08/06 | 1,308 | 1,348 | 1,308 | 1,334 | 5,400 |
| 2009/08/05 | 1,340 | 1,348 | 1,320 | 1,348 | 13,200 |
| 2009/08/04 | 1,300 | 1,300 | 1,280 | 1,300 | 7,900 |
| 2009/08/03 | 1,235 | 1,265 | 1,235 | 1,265 | 3,300 |
| 2009/07/31 | 1,230 | 1,246 | 1,225 | 1,235 | 6,400 |
| 2009/07/30 | 1,215 | 1,228 | 1,215 | 1,228 | 3,000 |
| 2009/07/29 | 1,227 | 1,227 | 1,210 | 1,220 | 2,700 |
| 2009/07/28 | 1,220 | 1,230 | 1,219 | 1,227 | 3,500 |
| 2009/07/27 | 1,225 | 1,229 | 1,216 | 1,216 | 1,700 |
| 2009/07/24 | 1,212 | 1,225 | 1,211 | 1,221 | 3,700 |
| 2009/07/23 | 1,200 | 1,215 | 1,200 | 1,210 | 1,800 |
| 2009/07/22 | 1,210 | 1,215 | 1,192 | 1,215 | 3,100 |
| 2009/07/21 | 1,193 | 1,220 | 1,192 | 1,210 | 2,200 |
| 2009/07/17 | 1,231 | 1,235 | 1,186 | 1,186 | 5,400 |
| 2009/07/16 | 1,190 | 1,228 | 1,190 | 1,228 | 12,700 |
| 2009/07/15 | 1,133 | 1,189 | 1,133 | 1,189 | 8,600 |
| 2009/07/14 | 1,133 | 1,150 | 1,133 | 1,133 | 2,300 |
| 2009/07/13 | 1,150 | 1,150 | 1,128 | 1,128 | 2,700 |
| 2009/07/10 | 1,170 | 1,170 | 1,150 | 1,170 | 14,300 |
| 2009/07/09 | 1,087 | 1,114 | 1,087 | 1,114 | 1,300 |
| 2009/07/08 | 1,113 | 1,113 | 1,081 | 1,081 | 6,300 |
| 2009/07/07 | 1,120 | 1,144 | 1,106 | 1,120 | 7,500 |
| 2009/07/06 | 1,090 | 1,105 | 1,090 | 1,105 | 4,900 |
| 2009/07/03 | 1,090 | 1,096 | 1,090 | 1,092 | 7,300 |
| 2009/07/02 | 1,075 | 1,088 | 1,074 | 1,088 | 5,200 |
| 2009/07/01 | 1,065 | 1,069 | 1,065 | 1,069 | 1,500 |
| 2009/06/30 | 1,063 | 1,065 | 1,055 | 1,065 | 1,300 |
| 2009/06/29 | 1,052 | 1,063 | 1,052 | 1,055 | 1,700 |
| 2009/06/26 | 1,051 | 1,055 | 1,051 | 1,052 | 1,200 |
| 2009/06/25 | 1,050 | 1,052 | 1,050 | 1,052 | 1,700 |
| 2009/06/24 | 1,050 | 1,054 | 1,050 | 1,050 | 1,200 |
| 2009/06/23 | 1,045 | 1,050 | 1,043 | 1,050 | 1,500 |
| 2009/06/22 | 1,059 | 1,059 | 1,050 | 1,050 | 2,600 |
| 2009/06/19 | 1,060 | 1,060 | 1,050 | 1,050 | 1,500 |
| 2009/06/18 | 1,066 | 1,066 | 1,047 | 1,050 | 600 |
| 2009/06/17 | 1,044 | 1,058 | 1,040 | 1,058 | 2,400 |
| 2009/06/16 | 1,042 | 1,055 | 1,042 | 1,046 | 3,700 |
| 2009/06/15 | 1,068 | 1,069 | 1,063 | 1,065 | 3,000 |
| 2009/06/12 | 1,055 | 1,062 | 1,055 | 1,057 | 1,600 |
| 2009/06/11 | 1,062 | 1,062 | 1,050 | 1,051 | 700 |
| 2009/06/10 | 1,061 | 1,062 | 1,051 | 1,051 | 3,100 |
| 2009/06/09 | 1,065 | 1,070 | 1,048 | 1,050 | 4,900 |
| 2009/06/08 | 1,064 | 1,065 | 1,057 | 1,058 | 2,000 |
| 2009/06/05 | 1,066 | 1,075 | 1,064 | 1,064 | 1,300 |
| 2009/06/04 | 1,074 | 1,074 | 1,063 | 1,071 | 900 |
| 2009/06/03 | 1,061 | 1,070 | 1,058 | 1,070 | 1,100 |
| 2009/06/02 | 1,076 | 1,076 | 1,070 | 1,076 | 2,400 |
| 2009/06/01 | 1,071 | 1,078 | 1,065 | 1,076 | 3,900 |
| 2009/05/29 | 1,046 | 1,055 | 1,041 | 1,055 | 3,800 |
| 2009/05/28 | 1,036 | 1,037 | 1,029 | 1,037 | 1,900 |
| 2009/05/27 | 1,031 | 1,031 | 1,008 | 1,018 | 5,500 |
| 2009/05/26 | 1,043 | 1,043 | 1,030 | 1,031 | 5,600 |
| 2009/05/25 | 1,044 | 1,051 | 1,042 | 1,043 | 3,600 |
| 2009/05/22 | 1,050 | 1,058 | 1,040 | 1,048 | 3,900 |
| 2009/05/21 | 1,082 | 1,089 | 1,066 | 1,066 | 4,700 |
| 2009/05/20 | 1,115 | 1,115 | 1,059 | 1,079 | 12,700 |
| 2009/05/19 | 1,118 | 1,120 | 1,101 | 1,120 | 8,700 |
| 2009/05/18 | 1,084 | 1,118 | 1,080 | 1,116 | 10,700 |
| 2009/05/15 | 1,075 | 1,078 | 1,073 | 1,075 | 4,200 |
| 2009/05/14 | 1,068 | 1,069 | 1,061 | 1,068 | 1,200 |
| 2009/05/13 | 1,079 | 1,079 | 1,070 | 1,070 | 1,600 |
| 2009/05/12 | 1,078 | 1,080 | 1,078 | 1,078 | 2,700 |
| 2009/05/11 | 1,079 | 1,079 | 1,060 | 1,078 | 5,200 |
| 2009/05/08 | 1,070 | 1,070 | 1,056 | 1,061 | 2,500 |
| 2009/05/07 | 1,072 | 1,076 | 1,053 | 1,076 | 3,800 |
| 2009/05/01 | 1,020 | 1,050 | 1,020 | 1,050 | 7,200 |
| 2009/04/30 | 1,010 | 1,038 | 1,010 | 1,016 | 1,800 |
| 2009/04/28 | 1,024 | 1,025 | 1,020 | 1,020 | 2,600 |
| 2009/04/27 | 1,033 | 1,037 | 1,033 | 1,035 | 300 |
| 2009/04/24 | 1,023 | 1,034 | 1,023 | 1,027 | 800 |
| 2009/04/23 | 1,038 | 1,038 | 1,022 | 1,022 | 2,000 |
| 2009/04/22 | 1,027 | 1,036 | 1,022 | 1,022 | 1,600 |
| 2009/04/21 | 1,034 | 1,034 | 1,025 | 1,025 | 2,100 |
| 2009/04/20 | 1,023 | 1,035 | 1,023 | 1,035 | 900 |
| 2009/04/17 | 1,037 | 1,037 | 1,025 | 1,025 | 600 |
| 2009/04/16 | 1,036 | 1,036 | 1,026 | 1,026 | 1,500 |
| 2009/04/15 | 1,033 | 1,035 | 1,015 | 1,035 | 700 |
| 2009/04/14 | 1,030 | 1,033 | 1,018 | 1,033 | 1,400 |
| 2009/04/13 | 1,038 | 1,038 | 1,022 | 1,032 | 1,300 |
| 2009/04/10 | 1,032 | 1,032 | 1,020 | 1,028 | 2,400 |
| 2009/04/09 | 1,018 | 1,020 | 1,015 | 1,018 | 900 |
| 2009/04/08 | 1,015 | 1,022 | 1,010 | 1,012 | 1,900 |
| 2009/04/07 | 1,022 | 1,022 | 1,012 | 1,015 | 1,200 |
| 2009/04/06 | 1,009 | 1,020 | 1,000 | 1,002 | 2,300 |
| 2009/04/03 | 991 | 1,020 | 990 | 1,000 | 1,700 |
| 2009/04/02 | 990 | 990 | 984 | 990 | 1,400 |
| 2009/04/01 | 1,000 | 1,000 | 982 | 982 | 2,900 |
| 2009/03/31 | 980 | 989 | 980 | 980 | 4,500 |
| 2009/03/30 | 1,020 | 1,020 | 995 | 995 | 5,000 |
| 2009/03/27 | 1,029 | 1,029 | 1,021 | 1,022 | 4,500 |
| 2009/03/26 | 1,017 | 1,049 | 1,016 | 1,018 | 15,900 |
| 2009/03/25 | 1,090 | 1,106 | 1,072 | 1,084 | 34,000 |
| 2009/03/24 | 1,109 | 1,125 | 1,104 | 1,110 | 9,500 |
| 2009/03/23 | 1,069 | 1,110 | 1,069 | 1,100 | 14,400 |
| 2009/03/19 | 1,049 | 1,063 | 1,047 | 1,063 | 5,800 |
| 2009/03/18 | 1,041 | 1,045 | 1,040 | 1,045 | 6,400 |
| 2009/03/17 | 1,036 | 1,040 | 1,035 | 1,036 | 4,000 |
| 2009/03/16 | 1,033 | 1,035 | 1,025 | 1,033 | 4,800 |
| 2009/03/13 | 1,025 | 1,025 | 1,019 | 1,023 | 1,200 |
| 2009/03/12 | 1,035 | 1,035 | 1,021 | 1,024 | 2,000 |
| 2009/03/11 | 1,025 | 1,025 | 1,022 | 1,025 | 2,400 |
| 2009/03/10 | 1,037 | 1,037 | 1,020 | 1,020 | 4,700 |
| 2009/03/09 | 1,010 | 1,022 | 1,009 | 1,022 | 2,900 |
| 2009/03/06 | 1,002 | 1,008 | 1,000 | 1,008 | 1,800 |
| 2009/03/05 | 1,000 | 1,004 | 1,000 | 1,004 | 600 |
| 2009/03/04 | 996 | 1,001 | 995 | 1,000 | 2,000 |
| 2009/03/03 | 1,000 | 1,001 | 995 | 996 | 1,900 |
| 2009/03/02 | 995 | 1,000 | 995 | 999 | 2,400 |
| 2009/02/27 | 990 | 1,000 | 984 | 995 | 2,200 |
| 2009/02/26 | 1,000 | 1,000 | 990 | 998 | 1,700 |
| 2009/02/25 | 985 | 1,000 | 983 | 1,000 | 2,600 |
| 2009/02/24 | 998 | 1,000 | 989 | 989 | 3,200 |
| 2009/02/23 | 980 | 1,000 | 980 | 991 | 3,200 |
| 2009/02/20 | 966 | 1,020 | 966 | 1,004 | 7,900 |
| 2009/02/19 | 972 | 972 | 963 | 972 | 1,900 |
| 2009/02/18 | 955 | 966 | 955 | 955 | 1,700 |
| 2009/02/17 | 951 | 975 | 950 | 950 | 4,000 |
| 2009/02/16 | 959 | 960 | 950 | 959 | 1,400 |
| 2009/02/13 | 950 | 970 | 935 | 960 | 7,800 |
| 2009/02/12 | 957 | 978 | 957 | 978 | 1,900 |
| 2009/02/10 | 988 | 988 | 966 | 980 | 4,500 |
| 2009/02/09 | 989 | 991 | 941 | 943 | 8,100 |
| 2009/02/06 | 1,000 | 1,017 | 971 | 999 | 16,500 |
| 2009/02/05 | 1,041 | 1,041 | 1,041 | 1,041 | 12,600 |
| 2009/02/04 | 941 | 941 | 941 | 941 | 5,800 |
| 2009/02/03 | 844 | 850 | 835 | 841 | 2,900 |
| 2009/02/02 | 834 | 845 | 827 | 827 | 2,400 |
| 2009/01/30 | 839 | 839 | 815 | 830 | 900 |
| 2009/01/29 | 820 | 844 | 815 | 825 | 2,000 |
| 2009/01/28 | 810 | 816 | 810 | 816 | 300 |
| 2009/01/27 | 810 | 810 | 810 | 810 | 200 |
| 2009/01/26 | 846 | 846 | 805 | 805 | 4,300 |
| 2009/01/22 | 791 | 806 | 791 | 805 | 1,700 |
| 2009/01/21 | 805 | 805 | 790 | 790 | 3,700 |
| 2009/01/20 | 806 | 807 | 806 | 806 | 2,600 |
| 2009/01/19 | 809 | 815 | 805 | 806 | 3,000 |
| 2009/01/16 | 809 | 820 | 809 | 820 | 400 |
| 2009/01/15 | 827 | 827 | 808 | 808 | 1,600 |
| 2009/01/14 | 825 | 830 | 825 | 830 | 6,000 |
| 2009/01/13 | 828 | 828 | 825 | 825 | 3,400 |
| 2009/01/09 | 821 | 824 | 820 | 823 | 2,600 |
| 2009/01/08 | 820 | 820 | 820 | 820 | 1,500 |
| 2009/01/07 | 808 | 820 | 808 | 820 | 700 |
| 2009/01/06 | 829 | 829 | 809 | 809 | 3,600 |
| 2009/01/05 | 825 | 825 | 808 | 820 | 1,300 |