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 |
---|---|---|---|---|---|
2011/12/30 | 809 | 810 | 808 | 809 | 3,200 |
2011/12/29 | 802 | 805 | 802 | 804 | 3,200 |
2011/12/28 | 796 | 802 | 796 | 802 | 1,300 |
2011/12/27 | 801 | 804 | 799 | 799 | 1,500 |
2011/12/26 | 802 | 804 | 796 | 796 | 2,700 |
2011/12/22 | 794 | 802 | 794 | 795 | 800 |
2011/12/21 | 794 | 800 | 793 | 793 | 1,900 |
2011/12/20 | 800 | 800 | 793 | 793 | 1,300 |
2011/12/19 | 795 | 799 | 792 | 792 | 1,800 |
2011/12/16 | 792 | 792 | 785 | 792 | 1,000 |
2011/12/15 | 790 | 793 | 781 | 783 | 3,700 |
2011/12/14 | 791 | 793 | 783 | 790 | 500 |
2011/12/13 | 791 | 791 | 783 | 791 | 2,400 |
2011/12/12 | 796 | 797 | 784 | 784 | 6,600 |
2011/12/09 | 784 | 787 | 782 | 787 | 2,700 |
2011/12/08 | 783 | 784 | 780 | 784 | 2,200 |
2011/12/07 | 777 | 784 | 777 | 783 | 3,900 |
2011/12/06 | 780 | 781 | 778 | 778 | 2,900 |
2011/12/05 | 780 | 780 | 776 | 778 | 2,700 |
2011/12/02 | 775 | 778 | 774 | 777 | 4,200 |
2011/12/01 | 785 | 785 | 775 | 775 | 3,800 |
2011/11/30 | 777 | 784 | 776 | 782 | 2,100 |
2011/11/29 | 787 | 787 | 783 | 783 | 900 |
2011/11/28 | 778 | 784 | 776 | 778 | 1,000 |
2011/11/25 | 781 | 782 | 777 | 780 | 1,300 |
2011/11/24 | 780 | 783 | 780 | 782 | 2,600 |
2011/11/22 | 782 | 784 | 779 | 779 | 1,800 |
2011/11/21 | 767 | 782 | 767 | 780 | 3,800 |
2011/11/18 | 772 | 772 | 766 | 766 | 600 |
2011/11/17 | 768 | 772 | 766 | 767 | 900 |
2011/11/16 | 770 | 776 | 769 | 769 | 700 |
2011/11/15 | 769 | 772 | 769 | 770 | 600 |
2011/11/14 | 770 | 772 | 769 | 769 | 3,500 |
2011/11/11 | 779 | 779 | 770 | 771 | 2,200 |
2011/11/10 | 777 | 779 | 775 | 779 | 4,200 |
2011/11/09 | 772 | 777 | 772 | 777 | 1,000 |
2011/11/08 | 776 | 779 | 770 | 771 | 2,100 |
2011/11/07 | 770 | 771 | 768 | 768 | 2,200 |
2011/11/04 | 774 | 775 | 770 | 770 | 1,500 |
2011/11/02 | 779 | 779 | 773 | 775 | 1,600 |
2011/11/01 | 780 | 780 | 772 | 772 | 1,000 |
2011/10/31 | 781 | 781 | 770 | 779 | 1,500 |
2011/10/28 | 773 | 776 | 773 | 775 | 1,000 |
2011/10/27 | 772 | 773 | 771 | 773 | 1,100 |
2011/10/26 | 770 | 771 | 766 | 766 | 500 |
2011/10/25 | 770 | 770 | 765 | 765 | 1,300 |
2011/10/24 | 765 | 768 | 765 | 768 | 500 |
2011/10/21 | 763 | 763 | 763 | 763 | 300 |
2011/10/20 | 778 | 778 | 760 | 763 | 5,600 |
2011/10/19 | 777 | 777 | 777 | 777 | 200 |
2011/10/18 | 778 | 778 | 771 | 777 | 1,500 |
2011/10/17 | 774 | 775 | 772 | 772 | 2,300 |
2011/10/14 | 774 | 774 | 773 | 774 | 1,200 |
2011/10/13 | 778 | 778 | 768 | 774 | 1,100 |
2011/10/12 | 773 | 774 | 770 | 774 | 1,100 |
2011/10/11 | 776 | 776 | 775 | 775 | 3,500 |
2011/10/07 | 769 | 770 | 764 | 768 | 1,700 |
2011/10/06 | 763 | 770 | 762 | 768 | 1,200 |
2011/10/05 | 762 | 770 | 762 | 768 | 2,000 |
2011/10/04 | 766 | 768 | 762 | 768 | 2,100 |
2011/10/03 | 767 | 767 | 760 | 765 | 1,600 |
2011/09/30 | 764 | 768 | 764 | 768 | 1,500 |
2011/09/29 | 758 | 765 | 755 | 759 | 2,700 |
2011/09/28 | 755 | 762 | 755 | 762 | 1,100 |
2011/09/27 | 757 | 758 | 755 | 755 | 2,000 |
2011/09/26 | 760 | 762 | 755 | 758 | 3,100 |
2011/09/22 | 760 | 761 | 758 | 759 | 2,000 |
2011/09/21 | 768 | 768 | 761 | 761 | 1,500 |
2011/09/20 | 758 | 766 | 755 | 764 | 1,900 |
2011/09/16 | 758 | 762 | 757 | 758 | 1,400 |
2011/09/15 | 760 | 760 | 755 | 757 | 3,800 |
2011/09/14 | 767 | 771 | 760 | 760 | 4,700 |
2011/09/13 | 762 | 774 | 762 | 766 | 3,300 |
2011/09/12 | 778 | 780 | 770 | 771 | 3,400 |
2011/09/09 | 781 | 781 | 770 | 780 | 1,700 |
2011/09/08 | 777 | 783 | 773 | 780 | 1,200 |
2011/09/07 | 775 | 778 | 775 | 776 | 1,200 |
2011/09/06 | 775 | 775 | 772 | 775 | 1,400 |
2011/09/05 | 779 | 779 | 775 | 775 | 800 |
2011/09/02 | 782 | 787 | 781 | 781 | 1,000 |
2011/09/01 | 787 | 787 | 781 | 782 | 500 |
2011/08/31 | 781 | 781 | 779 | 780 | 700 |
2011/08/30 | 783 | 787 | 776 | 777 | 2,000 |
2011/08/29 | 780 | 789 | 778 | 782 | 1,000 |
2011/08/26 | 786 | 786 | 776 | 780 | 500 |
2011/08/25 | 796 | 796 | 780 | 780 | 6,000 |
2011/08/24 | 762 | 762 | 759 | 759 | 1,900 |
2011/08/23 | 760 | 768 | 760 | 761 | 2,500 |
2011/08/22 | 766 | 766 | 763 | 763 | 1,500 |
2011/08/19 | 771 | 771 | 768 | 768 | 1,200 |
2011/08/18 | 780 | 780 | 771 | 772 | 1,200 |
2011/08/17 | 771 | 772 | 771 | 771 | 900 |
2011/08/16 | 772 | 780 | 770 | 770 | 2,600 |
2011/08/15 | 775 | 776 | 775 | 775 | 1,300 |
2011/08/12 | 783 | 788 | 771 | 771 | 800 |
2011/08/11 | 753 | 783 | 753 | 783 | 4,600 |
2011/08/10 | 784 | 784 | 774 | 777 | 3,400 |
2011/08/09 | 764 | 765 | 759 | 765 | 5,400 |
2011/08/08 | 770 | 773 | 770 | 770 | 2,600 |
2011/08/05 | 770 | 779 | 767 | 776 | 2,900 |
2011/08/04 | 790 | 794 | 784 | 785 | 3,200 |
2011/08/03 | 787 | 790 | 785 | 790 | 1,600 |
2011/08/02 | 803 | 803 | 786 | 787 | 2,300 |
2011/08/01 | 787 | 800 | 786 | 800 | 2,400 |
2011/07/29 | 794 | 800 | 794 | 800 | 900 |
2011/07/28 | 794 | 794 | 780 | 794 | 5,400 |
2011/07/27 | 795 | 805 | 793 | 794 | 1,400 |
2011/07/26 | 803 | 803 | 795 | 797 | 1,700 |
2011/07/25 | 795 | 806 | 790 | 806 | 1,700 |
2011/07/22 | 800 | 805 | 796 | 797 | 1,600 |
2011/07/21 | 803 | 805 | 800 | 800 | 2,400 |
2011/07/20 | 810 | 810 | 805 | 805 | 1,800 |
2011/07/19 | 809 | 809 | 803 | 808 | 1,000 |
2011/07/15 | 810 | 810 | 810 | 810 | 500 |
2011/07/14 | 801 | 807 | 800 | 807 | 1,900 |
2011/07/13 | 811 | 816 | 806 | 806 | 2,800 |
2011/07/12 | 819 | 819 | 805 | 806 | 3,900 |
2011/07/11 | 838 | 838 | 816 | 820 | 15,800 |
2011/07/08 | 798 | 808 | 797 | 808 | 2,800 |
2011/07/07 | 799 | 801 | 794 | 796 | 7,500 |
2011/07/06 | 795 | 797 | 792 | 797 | 2,100 |
2011/07/05 | 787 | 791 | 785 | 791 | 2,300 |
2011/07/04 | 781 | 790 | 780 | 787 | 2,000 |
2011/07/01 | 777 | 780 | 776 | 778 | 3,900 |
2011/06/30 | 775 | 776 | 772 | 776 | 2,500 |
2011/06/29 | 770 | 775 | 770 | 775 | 1,800 |
2011/06/28 | 771 | 774 | 766 | 774 | 3,500 |
2011/06/27 | 765 | 771 | 763 | 771 | 1,400 |
2011/06/24 | 773 | 774 | 761 | 767 | 1,700 |
2011/06/23 | 769 | 770 | 765 | 770 | 1,400 |
2011/06/22 | 756 | 768 | 751 | 768 | 2,600 |
2011/06/21 | 765 | 768 | 756 | 757 | 1,800 |
2011/06/20 | 777 | 777 | 765 | 765 | 1,800 |
2011/06/17 | 776 | 776 | 766 | 770 | 800 |
2011/06/16 | 765 | 779 | 761 | 766 | 2,700 |
2011/06/15 | 770 | 770 | 765 | 769 | 900 |
2011/06/14 | 772 | 776 | 765 | 766 | 2,700 |
2011/06/13 | 778 | 778 | 771 | 771 | 2,700 |
2011/06/10 | 778 | 778 | 774 | 776 | 4,300 |
2011/06/09 | 773 | 775 | 773 | 774 | 2,700 |
2011/06/08 | 774 | 774 | 770 | 773 | 1,100 |
2011/06/07 | 772 | 775 | 770 | 772 | 2,600 |
2011/06/06 | 770 | 772 | 766 | 772 | 3,700 |
2011/06/03 | 771 | 771 | 768 | 769 | 2,500 |
2011/06/02 | 768 | 768 | 760 | 768 | 2,700 |
2011/06/01 | 745 | 770 | 745 | 760 | 2,900 |
2011/05/31 | 743 | 743 | 742 | 742 | 1,100 |
2011/05/30 | 745 | 745 | 740 | 740 | 1,600 |
2011/05/27 | 736 | 744 | 736 | 740 | 1,000 |
2011/05/26 | 745 | 745 | 739 | 740 | 1,400 |
2011/05/25 | 733 | 745 | 733 | 745 | 2,700 |
2011/05/24 | 733 | 740 | 732 | 738 | 1,900 |
2011/05/23 | 745 | 745 | 738 | 738 | 3,000 |
2011/05/20 | 745 | 745 | 744 | 744 | 1,100 |
2011/05/19 | 746 | 746 | 744 | 745 | 1,400 |
2011/05/18 | 759 | 759 | 745 | 746 | 2,100 |
2011/05/17 | 746 | 750 | 744 | 750 | 2,800 |
2011/05/16 | 755 | 755 | 748 | 748 | 4,100 |
2011/05/13 | 770 | 770 | 750 | 756 | 5,600 |
2011/05/12 | 779 | 780 | 774 | 774 | 1,200 |
2011/05/11 | 771 | 780 | 770 | 780 | 2,300 |
2011/05/10 | 775 | 777 | 769 | 770 | 3,800 |
2011/05/09 | 774 | 775 | 762 | 767 | 2,400 |
2011/05/06 | 750 | 778 | 747 | 765 | 5,600 |
2011/05/02 | 748 | 752 | 745 | 746 | 5,600 |
2011/04/28 | 760 | 760 | 750 | 753 | 6,600 |
2011/04/27 | 768 | 769 | 761 | 761 | 5,500 |
2011/04/26 | 769 | 772 | 769 | 771 | 2,300 |
2011/04/25 | 770 | 771 | 769 | 769 | 1,400 |
2011/04/22 | 772 | 773 | 770 | 770 | 2,900 |
2011/04/21 | 775 | 776 | 772 | 772 | 2,800 |
2011/04/20 | 780 | 780 | 774 | 778 | 3,100 |
2011/04/19 | 775 | 777 | 775 | 777 | 1,800 |
2011/04/18 | 781 | 781 | 776 | 776 | 1,200 |
2011/04/15 | 775 | 784 | 775 | 781 | 1,900 |
2011/04/14 | 788 | 788 | 779 | 781 | 1,700 |
2011/04/13 | 776 | 778 | 775 | 775 | 1,300 |
2011/04/12 | 776 | 790 | 775 | 776 | 1,600 |
2011/04/11 | 798 | 798 | 770 | 780 | 5,400 |
2011/04/08 | 777 | 783 | 768 | 783 | 3,000 |
2011/04/07 | 798 | 798 | 765 | 777 | 5,600 |
2011/04/06 | 795 | 808 | 782 | 799 | 4,600 |
2011/04/05 | 816 | 816 | 795 | 800 | 11,100 |
2011/04/04 | 815 | 819 | 801 | 801 | 8,100 |
2011/04/01 | 800 | 807 | 800 | 807 | 6,100 |
2011/03/31 | 806 | 810 | 795 | 798 | 5,500 |
2011/03/30 | 826 | 826 | 798 | 806 | 16,400 |
2011/03/29 | 830 | 834 | 808 | 819 | 42,900 |
2011/03/28 | 870 | 871 | 851 | 851 | 91,300 |
2011/03/25 | 870 | 872 | 869 | 870 | 15,200 |
2011/03/24 | 871 | 875 | 868 | 869 | 8,100 |
2011/03/23 | 859 | 870 | 859 | 869 | 8,400 |
2011/03/22 | 850 | 859 | 850 | 858 | 9,900 |
2011/03/18 | 809 | 827 | 809 | 826 | 8,000 |
2011/03/17 | 790 | 795 | 780 | 788 | 12,600 |
2011/03/16 | 710 | 797 | 710 | 797 | 16,900 |
2011/03/15 | 786 | 815 | 671 | 721 | 34,200 |
2011/03/14 | 739 | 834 | 739 | 821 | 33,100 |
2011/03/11 | 892 | 892 | 889 | 889 | 11,800 |
2011/03/10 | 898 | 898 | 894 | 894 | 5,200 |
2011/03/09 | 894 | 896 | 893 | 896 | 4,000 |
2011/03/08 | 896 | 896 | 890 | 893 | 8,800 |
2011/03/07 | 899 | 900 | 896 | 898 | 7,300 |
2011/03/04 | 895 | 898 | 894 | 898 | 12,600 |
2011/03/03 | 894 | 896 | 893 | 895 | 5,200 |
2011/03/02 | 891 | 894 | 890 | 894 | 13,600 |
2011/03/01 | 888 | 893 | 888 | 890 | 8,500 |
2011/02/28 | 880 | 886 | 880 | 885 | 8,600 |
2011/02/25 | 879 | 881 | 875 | 880 | 14,900 |
2011/02/24 | 879 | 882 | 878 | 879 | 13,100 |
2011/02/23 | 879 | 881 | 878 | 880 | 18,900 |
2011/02/22 | 891 | 893 | 878 | 883 | 99,700 |
2011/02/21 | 899 | 899 | 891 | 895 | 32,300 |
2011/02/18 | 899 | 901 | 898 | 899 | 10,900 |
2011/02/17 | 895 | 902 | 895 | 898 | 9,400 |
2011/02/16 | 899 | 903 | 891 | 901 | 38,600 |
2011/02/15 | 919 | 923 | 918 | 923 | 3,300 |
2011/02/14 | 906 | 918 | 902 | 917 | 6,800 |
2011/02/10 | 900 | 902 | 897 | 902 | 7,300 |
2011/02/09 | 900 | 900 | 896 | 898 | 7,900 |
2011/02/08 | 898 | 899 | 896 | 899 | 2,800 |
2011/02/07 | 893 | 897 | 893 | 893 | 4,200 |
2011/02/04 | 893 | 895 | 890 | 892 | 3,500 |
2011/02/03 | 895 | 897 | 890 | 893 | 4,200 |
2011/02/02 | 896 | 896 | 890 | 895 | 6,300 |
2011/02/01 | 890 | 894 | 889 | 894 | 3,700 |
2011/01/31 | 897 | 897 | 888 | 890 | 9,100 |
2011/01/28 | 897 | 898 | 895 | 897 | 3,000 |
2011/01/27 | 892 | 897 | 892 | 894 | 2,800 |
2011/01/26 | 891 | 896 | 888 | 892 | 3,500 |
2011/01/25 | 902 | 902 | 876 | 891 | 8,600 |
2011/01/24 | 871 | 873 | 870 | 873 | 3,100 |
2011/01/21 | 872 | 874 | 865 | 871 | 6,600 |
2011/01/20 | 870 | 872 | 865 | 872 | 3,600 |
2011/01/19 | 865 | 870 | 864 | 870 | 4,000 |
2011/01/18 | 865 | 865 | 861 | 864 | 4,000 |
2011/01/17 | 862 | 862 | 851 | 861 | 4,500 |
2011/01/14 | 847 | 849 | 846 | 849 | 5,100 |
2011/01/13 | 841 | 846 | 841 | 846 | 3,200 |
2011/01/12 | 840 | 844 | 840 | 841 | 4,000 |
2011/01/11 | 840 | 840 | 838 | 840 | 6,800 |
2011/01/07 | 840 | 840 | 837 | 838 | 5,400 |
2011/01/06 | 839 | 840 | 838 | 840 | 5,600 |
2011/01/05 | 840 | 840 | 837 | 839 | 6,500 |
2011/01/04 | 840 | 843 | 839 | 839 | 9,800 |