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 |
|---|---|---|---|---|---|
| 2013/12/30 | 1,817 | 1,846 | 1,781 | 1,795 | 25,900 |
| 2013/12/27 | 1,757 | 1,820 | 1,718 | 1,817 | 45,600 |
| 2013/12/26 | 1,650 | 1,715 | 1,641 | 1,690 | 25,000 |
| 2013/12/25 | 1,611 | 1,643 | 1,607 | 1,640 | 41,700 |
| 2013/12/24 | 1,600 | 1,627 | 1,585 | 1,611 | 67,400 |
| 2013/12/20 | 1,565 | 1,600 | 1,565 | 1,581 | 35,700 |
| 2013/12/19 | 1,600 | 1,601 | 1,566 | 1,567 | 31,100 |
| 2013/12/18 | 1,556 | 1,602 | 1,555 | 1,600 | 38,300 |
| 2013/12/17 | 1,642 | 1,664 | 1,583 | 1,596 | 33,700 |
| 2013/12/16 | 1,685 | 1,699 | 1,520 | 1,604 | 73,400 |
| 2013/12/13 | 1,735 | 1,921 | 1,722 | 1,722 | 151,700 |
| 2013/12/12 | 1,642 | 1,820 | 1,632 | 1,720 | 149,200 |
| 2013/12/11 | 1,565 | 1,674 | 1,565 | 1,642 | 90,600 |
| 2013/12/10 | 1,535 | 1,585 | 1,532 | 1,570 | 49,900 |
| 2013/12/09 | 1,500 | 1,550 | 1,500 | 1,521 | 36,100 |
| 2013/12/06 | 1,454 | 1,510 | 1,451 | 1,498 | 64,600 |
| 2013/12/05 | 1,447 | 1,453 | 1,436 | 1,451 | 19,000 |
| 2013/12/04 | 1,442 | 1,450 | 1,423 | 1,440 | 34,100 |
| 2013/12/03 | 1,450 | 1,451 | 1,441 | 1,445 | 22,900 |
| 2013/12/02 | 1,423 | 1,440 | 1,422 | 1,440 | 9,800 |
| 2013/11/29 | 1,440 | 1,448 | 1,403 | 1,428 | 41,700 |
| 2013/11/28 | 1,400 | 1,460 | 1,398 | 1,432 | 45,800 |
| 2013/11/27 | 1,363 | 1,391 | 1,363 | 1,389 | 24,800 |
| 2013/11/26 | 1,360 | 1,365 | 1,357 | 1,362 | 6,500 |
| 2013/11/25 | 1,358 | 1,362 | 1,351 | 1,360 | 5,700 |
| 2013/11/22 | 1,350 | 1,364 | 1,350 | 1,362 | 13,000 |
| 2013/11/21 | 1,350 | 1,355 | 1,350 | 1,353 | 11,400 |
| 2013/11/20 | 1,345 | 1,354 | 1,344 | 1,344 | 3,100 |
| 2013/11/19 | 1,341 | 1,355 | 1,341 | 1,345 | 5,800 |
| 2013/11/18 | 1,354 | 1,358 | 1,350 | 1,358 | 5,200 |
| 2013/11/15 | 1,347 | 1,358 | 1,346 | 1,349 | 5,900 |
| 2013/11/14 | 1,350 | 1,359 | 1,350 | 1,356 | 7,800 |
| 2013/11/13 | 1,361 | 1,361 | 1,351 | 1,359 | 4,100 |
| 2013/11/12 | 1,359 | 1,367 | 1,358 | 1,361 | 8,900 |
| 2013/11/11 | 1,371 | 1,371 | 1,356 | 1,356 | 14,100 |
| 2013/11/08 | 1,350 | 1,353 | 1,347 | 1,351 | 6,100 |
| 2013/11/07 | 1,350 | 1,360 | 1,341 | 1,350 | 12,600 |
| 2013/11/06 | 1,330 | 1,372 | 1,325 | 1,352 | 31,200 |
| 2013/11/05 | 1,319 | 1,330 | 1,260 | 1,325 | 28,000 |
| 2013/11/01 | 1,292 | 1,315 | 1,292 | 1,310 | 43,900 |
| 2013/10/31 | 1,289 | 1,299 | 1,283 | 1,283 | 9,900 |
| 2013/10/30 | 1,290 | 1,300 | 1,290 | 1,292 | 10,400 |
| 2013/10/29 | 1,301 | 1,303 | 1,296 | 1,299 | 3,500 |
| 2013/10/28 | 1,304 | 1,304 | 1,295 | 1,296 | 9,800 |
| 2013/10/25 | 1,305 | 1,309 | 1,300 | 1,300 | 8,000 |
| 2013/10/24 | 1,302 | 1,302 | 1,297 | 1,302 | 3,100 |
| 2013/10/23 | 1,302 | 1,306 | 1,297 | 1,297 | 10,300 |
| 2013/10/22 | 1,299 | 1,300 | 1,293 | 1,295 | 5,000 |
| 2013/10/21 | 1,299 | 1,301 | 1,295 | 1,298 | 12,900 |
| 2013/10/18 | 1,284 | 1,299 | 1,283 | 1,297 | 12,100 |
| 2013/10/17 | 1,285 | 1,285 | 1,271 | 1,283 | 4,800 |
| 2013/10/16 | 1,277 | 1,279 | 1,265 | 1,279 | 5,600 |
| 2013/10/15 | 1,280 | 1,284 | 1,275 | 1,278 | 4,500 |
| 2013/10/11 | 1,280 | 1,281 | 1,275 | 1,280 | 3,700 |
| 2013/10/10 | 1,274 | 1,275 | 1,270 | 1,274 | 4,400 |
| 2013/10/09 | 1,260 | 1,270 | 1,255 | 1,270 | 3,300 |
| 2013/10/08 | 1,260 | 1,265 | 1,250 | 1,263 | 3,900 |
| 2013/10/07 | 1,270 | 1,272 | 1,258 | 1,270 | 6,700 |
| 2013/10/04 | 1,270 | 1,280 | 1,269 | 1,275 | 3,100 |
| 2013/10/03 | 1,265 | 1,275 | 1,265 | 1,273 | 2,500 |
| 2013/10/02 | 1,280 | 1,283 | 1,270 | 1,270 | 9,600 |
| 2013/10/01 | 1,283 | 1,283 | 1,270 | 1,270 | 5,200 |
| 2013/09/30 | 1,272 | 1,285 | 1,270 | 1,283 | 6,600 |
| 2013/09/27 | 1,275 | 1,286 | 1,275 | 1,279 | 3,000 |
| 2013/09/26 | 1,278 | 1,280 | 1,275 | 1,277 | 3,100 |
| 2013/09/25 | 1,276 | 1,276 | 1,273 | 1,275 | 3,400 |
| 2013/09/24 | 1,280 | 1,283 | 1,272 | 1,277 | 6,000 |
| 2013/09/20 | 1,292 | 1,292 | 1,275 | 1,280 | 2,800 |
| 2013/09/19 | 1,297 | 1,300 | 1,270 | 1,285 | 8,000 |
| 2013/09/18 | 1,291 | 1,299 | 1,289 | 1,299 | 4,800 |
| 2013/09/17 | 1,290 | 1,294 | 1,284 | 1,294 | 5,600 |
| 2013/09/13 | 1,289 | 1,292 | 1,270 | 1,279 | 5,900 |
| 2013/09/12 | 1,291 | 1,291 | 1,286 | 1,286 | 2,200 |
| 2013/09/11 | 1,290 | 1,292 | 1,288 | 1,290 | 2,100 |
| 2013/09/10 | 1,287 | 1,292 | 1,285 | 1,290 | 6,700 |
| 2013/09/09 | 1,280 | 1,281 | 1,274 | 1,279 | 5,300 |
| 2013/09/06 | 1,268 | 1,269 | 1,262 | 1,262 | 1,000 |
| 2013/09/05 | 1,275 | 1,275 | 1,269 | 1,269 | 1,300 |
| 2013/09/04 | 1,255 | 1,275 | 1,252 | 1,275 | 4,300 |
| 2013/09/03 | 1,248 | 1,266 | 1,248 | 1,254 | 14,200 |
| 2013/09/02 | 1,250 | 1,250 | 1,244 | 1,248 | 4,800 |
| 2013/08/30 | 1,258 | 1,259 | 1,252 | 1,255 | 1,800 |
| 2013/08/29 | 1,258 | 1,258 | 1,253 | 1,253 | 3,500 |
| 2013/08/28 | 1,260 | 1,265 | 1,258 | 1,262 | 3,300 |
| 2013/08/27 | 1,276 | 1,276 | 1,268 | 1,270 | 2,600 |
| 2013/08/26 | 1,280 | 1,283 | 1,270 | 1,270 | 4,700 |
| 2013/08/23 | 1,273 | 1,273 | 1,266 | 1,266 | 3,600 |
| 2013/08/22 | 1,256 | 1,273 | 1,256 | 1,266 | 3,500 |
| 2013/08/21 | 1,280 | 1,285 | 1,257 | 1,274 | 3,800 |
| 2013/08/20 | 1,286 | 1,295 | 1,285 | 1,286 | 7,900 |
| 2013/08/19 | 1,296 | 1,296 | 1,282 | 1,284 | 4,900 |
| 2013/08/16 | 1,279 | 1,291 | 1,266 | 1,291 | 5,200 |
| 2013/08/15 | 1,283 | 1,284 | 1,255 | 1,284 | 2,500 |
| 2013/08/14 | 1,256 | 1,287 | 1,253 | 1,284 | 4,500 |
| 2013/08/13 | 1,252 | 1,260 | 1,252 | 1,256 | 1,800 |
| 2013/08/12 | 1,261 | 1,282 | 1,255 | 1,259 | 8,800 |
| 2013/08/09 | 1,299 | 1,299 | 1,273 | 1,278 | 3,700 |
| 2013/08/08 | 1,285 | 1,300 | 1,269 | 1,295 | 11,700 |
| 2013/08/07 | 1,275 | 1,305 | 1,271 | 1,286 | 6,200 |
| 2013/08/06 | 1,274 | 1,300 | 1,269 | 1,300 | 10,800 |
| 2013/08/05 | 1,235 | 1,275 | 1,234 | 1,260 | 18,600 |
| 2013/08/02 | 1,310 | 1,310 | 1,290 | 1,295 | 5,800 |
| 2013/08/01 | 1,299 | 1,309 | 1,286 | 1,300 | 6,000 |
| 2013/07/31 | 1,282 | 1,313 | 1,282 | 1,300 | 13,000 |
| 2013/07/30 | 1,236 | 1,300 | 1,236 | 1,298 | 8,200 |
| 2013/07/29 | 1,298 | 1,298 | 1,238 | 1,263 | 15,800 |
| 2013/07/26 | 1,302 | 1,302 | 1,277 | 1,299 | 7,000 |
| 2013/07/25 | 1,304 | 1,321 | 1,300 | 1,302 | 9,200 |
| 2013/07/24 | 1,283 | 1,311 | 1,283 | 1,296 | 14,100 |
| 2013/07/23 | 1,274 | 1,290 | 1,271 | 1,290 | 8,000 |
| 2013/07/22 | 1,261 | 1,273 | 1,255 | 1,273 | 4,300 |
| 2013/07/19 | 1,270 | 1,285 | 1,259 | 1,260 | 19,700 |
| 2013/07/18 | 1,269 | 1,275 | 1,260 | 1,270 | 7,800 |
| 2013/07/17 | 1,269 | 1,269 | 1,250 | 1,269 | 8,100 |
| 2013/07/16 | 1,275 | 1,277 | 1,260 | 1,270 | 11,600 |
| 2013/07/12 | 1,247 | 1,260 | 1,247 | 1,260 | 500 |
| 2013/07/11 | 1,243 | 1,247 | 1,237 | 1,247 | 9,500 |
| 2013/07/10 | 1,259 | 1,259 | 1,259 | 1,259 | 100 |
| 2013/07/09 | 1,232 | 1,242 | 1,230 | 1,231 | 1,400 |
| 2013/07/08 | 1,234 | 1,238 | 1,222 | 1,222 | 1,700 |
| 2013/07/05 | 1,222 | 1,232 | 1,222 | 1,230 | 1,400 |
| 2013/07/04 | 1,230 | 1,230 | 1,230 | 1,230 | 200 |
| 2013/07/03 | 1,220 | 1,220 | 1,210 | 1,215 | 700 |
| 2013/07/02 | 1,213 | 1,240 | 1,182 | 1,220 | 1,200 |
| 2013/07/01 | 1,211 | 1,211 | 1,211 | 1,211 | 100 |
| 2013/06/28 | 1,180 | 1,190 | 1,170 | 1,181 | 1,300 |
| 2013/06/27 | 1,159 | 1,181 | 1,159 | 1,181 | 200 |
| 2013/06/26 | 1,178 | 1,178 | 1,154 | 1,154 | 600 |
| 2013/06/25 | 1,184 | 1,184 | 1,154 | 1,182 | 800 |
| 2013/06/24 | 1,159 | 1,188 | 1,159 | 1,160 | 1,000 |
| 2013/06/21 | 1,165 | 1,178 | 1,156 | 1,166 | 1,600 |
| 2013/06/20 | 1,168 | 1,168 | 1,165 | 1,165 | 700 |
| 2013/06/19 | 1,185 | 1,185 | 1,160 | 1,160 | 1,800 |
| 2013/06/18 | 1,187 | 1,190 | 1,170 | 1,170 | 3,000 |
| 2013/06/17 | 1,134 | 1,170 | 1,134 | 1,166 | 2,500 |
| 2013/06/14 | 1,108 | 1,130 | 1,101 | 1,120 | 1,400 |
| 2013/06/13 | 1,120 | 1,120 | 1,107 | 1,107 | 2,000 |
| 2013/06/12 | 1,124 | 1,139 | 1,115 | 1,120 | 1,800 |
| 2013/06/11 | 1,157 | 1,158 | 1,121 | 1,130 | 2,900 |
| 2013/06/10 | 1,115 | 1,160 | 1,110 | 1,130 | 5,100 |
| 2013/06/07 | 1,114 | 1,114 | 1,056 | 1,086 | 7,700 |
| 2013/06/06 | 1,158 | 1,158 | 1,124 | 1,130 | 5,900 |
| 2013/06/05 | 1,161 | 1,171 | 1,161 | 1,162 | 1,200 |
| 2013/06/04 | 1,180 | 1,180 | 1,162 | 1,163 | 4,000 |
| 2013/06/03 | 1,200 | 1,200 | 1,185 | 1,187 | 2,700 |
| 2013/05/31 | 1,200 | 1,213 | 1,193 | 1,193 | 2,200 |
| 2013/05/30 | 1,210 | 1,210 | 1,193 | 1,193 | 2,700 |
| 2013/05/29 | 1,235 | 1,235 | 1,213 | 1,213 | 2,400 |
| 2013/05/28 | 1,220 | 1,220 | 1,180 | 1,186 | 8,600 |
| 2013/05/27 | 1,250 | 1,251 | 1,215 | 1,222 | 4,400 |
| 2013/05/24 | 1,270 | 1,289 | 1,250 | 1,263 | 9,400 |
| 2013/05/23 | 1,350 | 1,350 | 1,260 | 1,270 | 7,500 |
| 2013/05/22 | 1,328 | 1,348 | 1,313 | 1,348 | 7,300 |
| 2013/05/21 | 1,307 | 1,340 | 1,302 | 1,312 | 7,100 |
| 2013/05/20 | 1,296 | 1,320 | 1,290 | 1,320 | 11,600 |
| 2013/05/17 | 1,260 | 1,278 | 1,260 | 1,276 | 8,600 |
| 2013/05/16 | 1,247 | 1,259 | 1,241 | 1,258 | 5,600 |
| 2013/05/15 | 1,237 | 1,239 | 1,232 | 1,232 | 5,800 |
| 2013/05/14 | 1,260 | 1,260 | 1,235 | 1,235 | 11,300 |
| 2013/05/13 | 1,266 | 1,270 | 1,250 | 1,270 | 8,200 |
| 2013/05/10 | 1,269 | 1,275 | 1,263 | 1,274 | 3,200 |
| 2013/05/09 | 1,280 | 1,280 | 1,268 | 1,268 | 2,000 |
| 2013/05/08 | 1,276 | 1,285 | 1,266 | 1,277 | 3,100 |
| 2013/05/07 | 1,275 | 1,275 | 1,265 | 1,270 | 5,800 |
| 2013/05/02 | 1,271 | 1,278 | 1,264 | 1,267 | 3,100 |
| 2013/05/01 | 1,272 | 1,276 | 1,268 | 1,273 | 3,700 |
| 2013/04/30 | 1,275 | 1,275 | 1,255 | 1,265 | 4,600 |
| 2013/04/26 | 1,300 | 1,300 | 1,260 | 1,270 | 6,700 |
| 2013/04/25 | 1,259 | 1,280 | 1,257 | 1,280 | 8,300 |
| 2013/04/24 | 1,229 | 1,254 | 1,229 | 1,248 | 9,000 |
| 2013/04/23 | 1,198 | 1,222 | 1,195 | 1,222 | 12,200 |
| 2013/04/22 | 1,193 | 1,200 | 1,193 | 1,194 | 6,600 |
| 2013/04/19 | 1,202 | 1,202 | 1,192 | 1,194 | 5,100 |
| 2013/04/18 | 1,181 | 1,205 | 1,176 | 1,203 | 13,000 |
| 2013/04/17 | 1,189 | 1,189 | 1,180 | 1,183 | 4,200 |
| 2013/04/16 | 1,173 | 1,186 | 1,169 | 1,186 | 5,800 |
| 2013/04/15 | 1,179 | 1,180 | 1,168 | 1,176 | 8,200 |
| 2013/04/12 | 1,180 | 1,182 | 1,175 | 1,179 | 9,200 |
| 2013/04/11 | 1,158 | 1,190 | 1,158 | 1,174 | 44,300 |
| 2013/04/10 | 1,218 | 1,218 | 1,177 | 1,184 | 8,400 |
| 2013/04/09 | 1,217 | 1,224 | 1,192 | 1,192 | 8,600 |
| 2013/04/08 | 1,233 | 1,233 | 1,220 | 1,222 | 2,100 |
| 2013/04/05 | 1,227 | 1,234 | 1,212 | 1,229 | 3,700 |
| 2013/04/04 | 1,229 | 1,240 | 1,197 | 1,197 | 1,100 |
| 2013/04/03 | 1,180 | 1,240 | 1,180 | 1,229 | 32,900 |
| 2013/04/02 | 1,132 | 1,173 | 1,110 | 1,162 | 36,200 |
| 2013/04/01 | 1,180 | 1,180 | 1,126 | 1,126 | 44,000 |
| 2013/03/29 | 1,262 | 1,262 | 1,186 | 1,193 | 34,800 |
| 2013/03/28 | 1,299 | 1,304 | 1,267 | 1,268 | 33,000 |
| 2013/03/27 | 1,295 | 1,330 | 1,283 | 1,299 | 48,900 |
| 2013/03/26 | 1,401 | 1,415 | 1,382 | 1,382 | 45,500 |
| 2013/03/25 | 1,409 | 1,440 | 1,354 | 1,417 | 59,400 |
| 2013/03/22 | 1,424 | 1,429 | 1,410 | 1,411 | 20,300 |
| 2013/03/21 | 1,443 | 1,443 | 1,430 | 1,432 | 12,900 |
| 2013/03/19 | 1,446 | 1,447 | 1,424 | 1,435 | 19,900 |
| 2013/03/18 | 1,430 | 1,449 | 1,428 | 1,439 | 13,800 |
| 2013/03/15 | 1,400 | 1,449 | 1,400 | 1,430 | 14,600 |
| 2013/03/14 | 1,414 | 1,462 | 1,401 | 1,401 | 34,700 |
| 2013/03/13 | 1,401 | 1,420 | 1,400 | 1,414 | 25,200 |
| 2013/03/12 | 1,320 | 1,380 | 1,319 | 1,380 | 16,200 |
| 2013/03/11 | 1,300 | 1,320 | 1,292 | 1,319 | 11,000 |
| 2013/03/08 | 1,290 | 1,290 | 1,285 | 1,290 | 5,400 |
| 2013/03/07 | 1,270 | 1,280 | 1,266 | 1,280 | 8,600 |
| 2013/03/06 | 1,263 | 1,264 | 1,247 | 1,260 | 12,500 |
| 2013/03/05 | 1,248 | 1,265 | 1,243 | 1,243 | 18,000 |
| 2013/03/04 | 1,242 | 1,250 | 1,231 | 1,244 | 16,400 |
| 2013/03/01 | 1,180 | 1,230 | 1,170 | 1,212 | 24,400 |
| 2013/02/28 | 1,170 | 1,184 | 1,170 | 1,184 | 7,900 |
| 2013/02/27 | 1,152 | 1,160 | 1,151 | 1,158 | 6,700 |
| 2013/02/26 | 1,147 | 1,150 | 1,139 | 1,149 | 4,500 |
| 2013/02/25 | 1,140 | 1,149 | 1,136 | 1,149 | 4,800 |
| 2013/02/22 | 1,136 | 1,139 | 1,130 | 1,135 | 2,700 |
| 2013/02/21 | 1,121 | 1,135 | 1,121 | 1,135 | 5,700 |
| 2013/02/20 | 1,120 | 1,127 | 1,119 | 1,127 | 3,200 |
| 2013/02/19 | 1,115 | 1,120 | 1,115 | 1,119 | 3,800 |
| 2013/02/18 | 1,090 | 1,119 | 1,089 | 1,100 | 6,200 |
| 2013/02/15 | 1,129 | 1,129 | 1,042 | 1,091 | 20,000 |
| 2013/02/14 | 1,140 | 1,140 | 1,130 | 1,130 | 7,100 |
| 2013/02/13 | 1,141 | 1,149 | 1,138 | 1,138 | 6,500 |
| 2013/02/12 | 1,142 | 1,143 | 1,139 | 1,141 | 4,900 |
| 2013/02/08 | 1,138 | 1,140 | 1,132 | 1,139 | 3,300 |
| 2013/02/07 | 1,130 | 1,139 | 1,130 | 1,131 | 4,700 |
| 2013/02/06 | 1,125 | 1,134 | 1,116 | 1,129 | 7,500 |
| 2013/02/05 | 1,100 | 1,125 | 1,100 | 1,125 | 10,500 |
| 2013/02/04 | 1,071 | 1,100 | 1,071 | 1,098 | 11,800 |
| 2013/02/01 | 1,062 | 1,072 | 1,056 | 1,056 | 13,900 |
| 2013/01/31 | 1,065 | 1,069 | 1,055 | 1,061 | 18,300 |
| 2013/01/30 | 1,062 | 1,065 | 1,060 | 1,064 | 4,900 |
| 2013/01/29 | 1,050 | 1,060 | 1,047 | 1,058 | 6,600 |
| 2013/01/28 | 1,050 | 1,052 | 1,039 | 1,050 | 9,800 |
| 2013/01/25 | 1,052 | 1,054 | 1,035 | 1,052 | 7,100 |
| 2013/01/24 | 1,033 | 1,040 | 1,032 | 1,034 | 3,800 |
| 2013/01/23 | 1,035 | 1,035 | 1,031 | 1,033 | 2,800 |
| 2013/01/22 | 1,040 | 1,040 | 1,032 | 1,037 | 5,400 |
| 2013/01/21 | 1,035 | 1,038 | 1,030 | 1,038 | 10,200 |
| 2013/01/18 | 1,045 | 1,045 | 1,032 | 1,044 | 2,700 |
| 2013/01/17 | 1,034 | 1,039 | 1,020 | 1,029 | 10,400 |
| 2013/01/16 | 1,060 | 1,060 | 1,031 | 1,031 | 7,200 |
| 2013/01/15 | 1,047 | 1,059 | 1,047 | 1,055 | 7,000 |
| 2013/01/11 | 1,045 | 1,045 | 1,035 | 1,043 | 6,900 |
| 2013/01/10 | 1,018 | 1,055 | 1,018 | 1,046 | 14,800 |
| 2013/01/09 | 1,007 | 1,017 | 1,007 | 1,017 | 4,900 |
| 2013/01/08 | 1,003 | 1,009 | 1,003 | 1,007 | 4,200 |
| 2013/01/07 | 1,010 | 1,010 | 1,001 | 1,003 | 6,700 |
| 2013/01/04 | 1,004 | 1,010 | 999 | 1,005 | 7,900 |