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 |
---|---|---|---|---|---|
2012/12/28 | 1,000 | 1,000 | 999 | 999 | 3,800 |
2012/12/27 | 1,004 | 1,004 | 999 | 1,000 | 6,500 |
2012/12/26 | 998 | 1,004 | 998 | 1,004 | 4,400 |
2012/12/25 | 1,000 | 1,003 | 1,000 | 1,001 | 3,100 |
2012/12/21 | 1,000 | 1,003 | 999 | 1,003 | 11,600 |
2012/12/20 | 1,000 | 1,004 | 1,000 | 1,001 | 3,300 |
2012/12/19 | 1,005 | 1,005 | 1,000 | 1,000 | 6,300 |
2012/12/18 | 1,005 | 1,009 | 1,000 | 1,006 | 4,600 |
2012/12/17 | 1,003 | 1,005 | 1,000 | 1,002 | 6,300 |
2012/12/14 | 997 | 1,003 | 997 | 1,001 | 4,000 |
2012/12/13 | 1,000 | 1,003 | 997 | 1,003 | 5,400 |
2012/12/12 | 1,000 | 1,006 | 998 | 1,005 | 9,000 |
2012/12/11 | 1,020 | 1,023 | 1,000 | 1,001 | 14,800 |
2012/12/10 | 1,013 | 1,025 | 1,012 | 1,025 | 17,100 |
2012/12/07 | 1,000 | 1,014 | 985 | 1,010 | 19,300 |
2012/12/06 | 977 | 990 | 974 | 990 | 13,600 |
2012/12/05 | 954 | 973 | 950 | 973 | 15,000 |
2012/12/04 | 946 | 953 | 938 | 950 | 11,000 |
2012/12/03 | 939 | 939 | 935 | 937 | 5,700 |
2012/11/30 | 941 | 945 | 936 | 936 | 3,300 |
2012/11/29 | 935 | 944 | 934 | 939 | 8,700 |
2012/11/28 | 930 | 934 | 930 | 930 | 2,200 |
2012/11/27 | 931 | 933 | 929 | 930 | 3,800 |
2012/11/26 | 930 | 932 | 928 | 929 | 2,800 |
2012/11/22 | 928 | 929 | 927 | 927 | 1,100 |
2012/11/21 | 924 | 930 | 915 | 925 | 5,900 |
2012/11/20 | 927 | 927 | 923 | 925 | 1,800 |
2012/11/19 | 924 | 927 | 921 | 925 | 4,300 |
2012/11/16 | 925 | 925 | 920 | 924 | 3,300 |
2012/11/15 | 921 | 928 | 920 | 926 | 6,500 |
2012/11/14 | 917 | 926 | 917 | 925 | 4,700 |
2012/11/13 | 926 | 927 | 912 | 917 | 1,600 |
2012/11/12 | 927 | 933 | 903 | 914 | 15,600 |
2012/11/09 | 922 | 925 | 914 | 925 | 5,700 |
2012/11/08 | 908 | 922 | 907 | 922 | 8,600 |
2012/11/07 | 910 | 913 | 907 | 913 | 2,500 |
2012/11/06 | 910 | 912 | 908 | 910 | 4,400 |
2012/11/05 | 920 | 921 | 910 | 915 | 7,700 |
2012/11/02 | 903 | 908 | 899 | 906 | 3,200 |
2012/11/01 | 912 | 912 | 895 | 901 | 7,000 |
2012/10/31 | 916 | 918 | 914 | 914 | 3,800 |
2012/10/30 | 933 | 933 | 911 | 918 | 6,100 |
2012/10/29 | 909 | 933 | 904 | 933 | 20,700 |
2012/10/26 | 905 | 905 | 898 | 904 | 5,200 |
2012/10/25 | 895 | 902 | 895 | 900 | 24,300 |
2012/10/24 | 888 | 890 | 888 | 888 | 1,500 |
2012/10/23 | 890 | 891 | 890 | 890 | 2,900 |
2012/10/22 | 890 | 891 | 890 | 890 | 2,200 |
2012/10/19 | 890 | 892 | 890 | 890 | 3,200 |
2012/10/18 | 888 | 890 | 888 | 890 | 5,400 |
2012/10/17 | 885 | 887 | 884 | 886 | 4,000 |
2012/10/16 | 884 | 886 | 884 | 884 | 2,200 |
2012/10/15 | 882 | 882 | 875 | 875 | 4,000 |
2012/10/12 | 880 | 884 | 880 | 884 | 3,200 |
2012/10/11 | 882 | 882 | 879 | 880 | 1,300 |
2012/10/10 | 878 | 882 | 875 | 879 | 9,100 |
2012/10/09 | 868 | 873 | 862 | 873 | 6,700 |
2012/10/05 | 869 | 869 | 859 | 865 | 3,000 |
2012/10/04 | 858 | 867 | 854 | 859 | 5,300 |
2012/10/03 | 858 | 860 | 851 | 855 | 4,200 |
2012/10/02 | 860 | 860 | 852 | 855 | 2,100 |
2012/10/01 | 860 | 860 | 850 | 850 | 2,500 |
2012/09/28 | 861 | 862 | 855 | 855 | 1,900 |
2012/09/27 | 855 | 861 | 850 | 861 | 2,700 |
2012/09/26 | 850 | 863 | 850 | 861 | 2,900 |
2012/09/25 | 861 | 865 | 860 | 860 | 5,100 |
2012/09/24 | 849 | 855 | 849 | 854 | 5,400 |
2012/09/21 | 850 | 850 | 849 | 849 | 1,100 |
2012/09/20 | 854 | 854 | 850 | 850 | 1,100 |
2012/09/19 | 855 | 855 | 850 | 854 | 1,100 |
2012/09/18 | 855 | 855 | 850 | 850 | 1,200 |
2012/09/14 | 850 | 852 | 847 | 852 | 3,000 |
2012/09/13 | 850 | 851 | 847 | 847 | 2,300 |
2012/09/12 | 850 | 850 | 848 | 850 | 1,600 |
2012/09/11 | 847 | 850 | 847 | 847 | 1,900 |
2012/09/10 | 850 | 850 | 841 | 845 | 5,300 |
2012/09/07 | 848 | 849 | 842 | 849 | 2,100 |
2012/09/06 | 843 | 849 | 841 | 842 | 2,100 |
2012/09/05 | 844 | 848 | 840 | 846 | 1,900 |
2012/09/04 | 848 | 848 | 844 | 844 | 1,100 |
2012/09/03 | 844 | 847 | 841 | 847 | 1,600 |
2012/08/31 | 844 | 844 | 840 | 840 | 800 |
2012/08/30 | 841 | 845 | 839 | 844 | 1,500 |
2012/08/29 | 842 | 842 | 840 | 842 | 1,500 |
2012/08/28 | 845 | 846 | 841 | 845 | 2,400 |
2012/08/27 | 847 | 847 | 841 | 845 | 6,000 |
2012/08/24 | 840 | 844 | 837 | 844 | 2,700 |
2012/08/23 | 841 | 844 | 840 | 841 | 1,500 |
2012/08/22 | 840 | 843 | 838 | 843 | 1,800 |
2012/08/21 | 844 | 844 | 840 | 843 | 1,900 |
2012/08/20 | 845 | 845 | 841 | 844 | 1,300 |
2012/08/17 | 842 | 845 | 840 | 845 | 3,900 |
2012/08/16 | 844 | 845 | 838 | 844 | 3,600 |
2012/08/15 | 845 | 845 | 838 | 838 | 700 |
2012/08/14 | 845 | 845 | 839 | 839 | 800 |
2012/08/13 | 845 | 845 | 839 | 845 | 5,200 |
2012/08/10 | 845 | 845 | 840 | 845 | 3,900 |
2012/08/09 | 840 | 845 | 837 | 845 | 1,200 |
2012/08/08 | 844 | 844 | 837 | 840 | 1,400 |
2012/08/07 | 835 | 845 | 834 | 844 | 7,700 |
2012/08/06 | 832 | 841 | 820 | 835 | 8,500 |
2012/08/03 | 830 | 834 | 830 | 834 | 1,700 |
2012/08/02 | 834 | 834 | 831 | 834 | 1,000 |
2012/08/01 | 835 | 835 | 827 | 830 | 1,900 |
2012/07/31 | 827 | 835 | 827 | 835 | 1,200 |
2012/07/30 | 839 | 841 | 830 | 831 | 2,400 |
2012/07/27 | 837 | 837 | 827 | 835 | 1,500 |
2012/07/26 | 826 | 836 | 822 | 822 | 1,500 |
2012/07/25 | 830 | 832 | 823 | 823 | 1,600 |
2012/07/24 | 820 | 835 | 820 | 834 | 2,700 |
2012/07/23 | 820 | 830 | 820 | 822 | 900 |
2012/07/20 | 830 | 840 | 820 | 820 | 1,800 |
2012/07/19 | 836 | 836 | 830 | 830 | 400 |
2012/07/18 | 839 | 839 | 823 | 823 | 2,600 |
2012/07/17 | 830 | 838 | 830 | 830 | 700 |
2012/07/13 | 825 | 834 | 822 | 830 | 1,100 |
2012/07/12 | 836 | 836 | 820 | 820 | 2,300 |
2012/07/11 | 849 | 849 | 835 | 836 | 2,000 |
2012/07/10 | 854 | 854 | 851 | 852 | 13,200 |
2012/07/09 | 847 | 849 | 835 | 849 | 4,000 |
2012/07/06 | 838 | 845 | 837 | 845 | 4,100 |
2012/07/05 | 840 | 840 | 835 | 839 | 2,100 |
2012/07/04 | 836 | 841 | 830 | 839 | 7,000 |
2012/07/03 | 835 | 839 | 830 | 833 | 4,400 |
2012/07/02 | 834 | 834 | 825 | 830 | 2,500 |
2012/06/29 | 831 | 832 | 826 | 832 | 2,500 |
2012/06/28 | 828 | 831 | 824 | 831 | 1,800 |
2012/06/27 | 821 | 829 | 821 | 825 | 2,300 |
2012/06/26 | 820 | 829 | 820 | 829 | 2,500 |
2012/06/25 | 820 | 824 | 820 | 820 | 2,700 |
2012/06/22 | 818 | 820 | 816 | 816 | 1,600 |
2012/06/21 | 816 | 820 | 816 | 816 | 1,600 |
2012/06/20 | 815 | 820 | 814 | 815 | 1,800 |
2012/06/19 | 823 | 823 | 814 | 815 | 3,600 |
2012/06/18 | 825 | 826 | 814 | 815 | 2,500 |
2012/06/15 | 805 | 814 | 804 | 814 | 2,800 |
2012/06/14 | 811 | 818 | 806 | 810 | 1,600 |
2012/06/13 | 821 | 823 | 811 | 818 | 2,900 |
2012/06/12 | 826 | 828 | 820 | 821 | 900 |
2012/06/11 | 818 | 830 | 815 | 826 | 9,800 |
2012/06/08 | 800 | 809 | 800 | 808 | 5,000 |
2012/06/07 | 797 | 799 | 795 | 799 | 2,400 |
2012/06/06 | 795 | 797 | 790 | 791 | 2,200 |
2012/06/05 | 790 | 795 | 790 | 790 | 2,400 |
2012/06/04 | 795 | 796 | 790 | 790 | 5,100 |
2012/06/01 | 798 | 798 | 795 | 795 | 1,300 |
2012/05/31 | 798 | 800 | 798 | 800 | 700 |
2012/05/30 | 796 | 798 | 794 | 798 | 1,500 |
2012/05/29 | 798 | 798 | 792 | 797 | 3,200 |
2012/05/28 | 803 | 803 | 798 | 798 | 1,500 |
2012/05/25 | 802 | 807 | 801 | 801 | 1,000 |
2012/05/24 | 804 | 806 | 802 | 802 | 1,300 |
2012/05/23 | 806 | 809 | 803 | 803 | 800 |
2012/05/22 | 807 | 807 | 802 | 806 | 1,600 |
2012/05/21 | 798 | 805 | 798 | 805 | 800 |
2012/05/18 | 809 | 809 | 798 | 798 | 5,000 |
2012/05/17 | 803 | 812 | 803 | 812 | 2,500 |
2012/05/16 | 815 | 821 | 805 | 805 | 5,200 |
2012/05/15 | 802 | 802 | 798 | 799 | 4,000 |
2012/05/14 | 809 | 809 | 802 | 809 | 1,700 |
2012/05/11 | 812 | 819 | 805 | 808 | 1,400 |
2012/05/10 | 816 | 819 | 811 | 817 | 3,200 |
2012/05/09 | 806 | 814 | 805 | 814 | 1,500 |
2012/05/08 | 813 | 818 | 801 | 805 | 1,100 |
2012/05/07 | 820 | 825 | 800 | 813 | 4,500 |
2012/05/02 | 832 | 832 | 821 | 826 | 1,500 |
2012/05/01 | 824 | 830 | 821 | 822 | 1,500 |
2012/04/27 | 828 | 830 | 824 | 824 | 2,200 |
2012/04/26 | 829 | 834 | 828 | 828 | 2,500 |
2012/04/25 | 825 | 826 | 825 | 826 | 700 |
2012/04/24 | 824 | 835 | 821 | 824 | 3,500 |
2012/04/23 | 820 | 829 | 818 | 829 | 8,300 |
2012/04/20 | 804 | 808 | 802 | 808 | 1,800 |
2012/04/19 | 809 | 809 | 800 | 804 | 2,300 |
2012/04/18 | 809 | 810 | 796 | 796 | 3,300 |
2012/04/17 | 800 | 800 | 796 | 796 | 600 |
2012/04/16 | 800 | 800 | 795 | 796 | 2,600 |
2012/04/13 | 804 | 804 | 797 | 800 | 900 |
2012/04/12 | 795 | 800 | 795 | 800 | 1,700 |
2012/04/11 | 798 | 798 | 795 | 795 | 2,000 |
2012/04/10 | 797 | 808 | 797 | 800 | 5,200 |
2012/04/09 | 799 | 803 | 797 | 803 | 2,700 |
2012/04/06 | 793 | 795 | 790 | 795 | 5,800 |
2012/04/05 | 798 | 798 | 792 | 795 | 7,700 |
2012/04/04 | 816 | 816 | 809 | 809 | 5,500 |
2012/04/03 | 821 | 821 | 812 | 816 | 5,600 |
2012/04/02 | 825 | 830 | 821 | 821 | 5,200 |
2012/03/30 | 835 | 835 | 823 | 824 | 8,500 |
2012/03/29 | 837 | 850 | 830 | 830 | 9,600 |
2012/03/28 | 821 | 849 | 820 | 833 | 35,900 |
2012/03/27 | 891 | 900 | 890 | 900 | 43,200 |
2012/03/26 | 890 | 896 | 889 | 892 | 18,000 |
2012/03/23 | 900 | 900 | 877 | 894 | 17,200 |
2012/03/22 | 900 | 900 | 898 | 900 | 8,700 |
2012/03/21 | 900 | 900 | 898 | 899 | 7,300 |
2012/03/19 | 898 | 900 | 898 | 900 | 7,200 |
2012/03/16 | 899 | 899 | 897 | 898 | 6,000 |
2012/03/15 | 897 | 899 | 897 | 899 | 3,500 |
2012/03/14 | 897 | 898 | 895 | 895 | 3,500 |
2012/03/13 | 896 | 897 | 894 | 895 | 5,300 |
2012/03/12 | 895 | 897 | 893 | 896 | 6,900 |
2012/03/09 | 889 | 893 | 887 | 893 | 6,500 |
2012/03/08 | 888 | 889 | 886 | 888 | 3,900 |
2012/03/07 | 888 | 888 | 885 | 888 | 4,400 |
2012/03/06 | 887 | 887 | 885 | 887 | 7,900 |
2012/03/05 | 886 | 887 | 885 | 887 | 3,600 |
2012/03/02 | 885 | 885 | 882 | 885 | 8,100 |
2012/03/01 | 885 | 885 | 884 | 885 | 5,800 |
2012/02/29 | 886 | 886 | 884 | 885 | 4,500 |
2012/02/28 | 885 | 886 | 884 | 885 | 3,600 |
2012/02/27 | 886 | 886 | 885 | 886 | 3,500 |
2012/02/24 | 885 | 886 | 883 | 885 | 3,300 |
2012/02/23 | 886 | 886 | 883 | 885 | 3,700 |
2012/02/22 | 882 | 886 | 882 | 885 | 4,000 |
2012/02/21 | 885 | 885 | 881 | 881 | 3,000 |
2012/02/20 | 883 | 885 | 882 | 883 | 3,100 |
2012/02/17 | 882 | 883 | 878 | 882 | 3,700 |
2012/02/16 | 879 | 882 | 879 | 879 | 3,000 |
2012/02/15 | 881 | 882 | 880 | 882 | 2,600 |
2012/02/14 | 880 | 881 | 877 | 881 | 2,800 |
2012/02/13 | 882 | 883 | 878 | 883 | 3,600 |
2012/02/10 | 883 | 884 | 880 | 884 | 8,000 |
2012/02/09 | 885 | 887 | 882 | 882 | 7,600 |
2012/02/08 | 881 | 886 | 880 | 885 | 4,900 |
2012/02/07 | 886 | 886 | 880 | 880 | 3,900 |
2012/02/06 | 874 | 887 | 868 | 886 | 12,200 |
2012/02/03 | 869 | 871 | 868 | 871 | 3,400 |
2012/02/02 | 867 | 868 | 865 | 865 | 3,700 |
2012/02/01 | 862 | 863 | 856 | 863 | 3,200 |
2012/01/31 | 858 | 859 | 853 | 859 | 2,100 |
2012/01/30 | 852 | 859 | 852 | 857 | 2,500 |
2012/01/27 | 852 | 853 | 850 | 851 | 3,100 |
2012/01/26 | 848 | 851 | 848 | 850 | 2,400 |
2012/01/25 | 850 | 850 | 845 | 848 | 6,000 |
2012/01/24 | 840 | 840 | 837 | 839 | 1,100 |
2012/01/23 | 838 | 839 | 833 | 836 | 3,900 |
2012/01/20 | 840 | 841 | 838 | 839 | 1,500 |
2012/01/19 | 838 | 840 | 838 | 840 | 2,400 |
2012/01/18 | 837 | 839 | 833 | 838 | 1,700 |
2012/01/17 | 830 | 837 | 827 | 835 | 2,700 |
2012/01/16 | 829 | 829 | 826 | 828 | 1,700 |
2012/01/13 | 827 | 828 | 824 | 828 | 1,500 |
2012/01/12 | 822 | 828 | 820 | 828 | 1,800 |
2012/01/11 | 818 | 828 | 818 | 824 | 3,800 |
2012/01/10 | 825 | 830 | 825 | 828 | 6,400 |
2012/01/06 | 815 | 820 | 815 | 820 | 2,600 |
2012/01/05 | 819 | 819 | 812 | 815 | 2,600 |
2012/01/04 | 809 | 812 | 809 | 812 | 3,000 |