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 |
|---|---|---|---|---|---|
| 2017/12/29 | 6,340 | 6,360 | 6,250 | 6,280 | 55,800 |
| 2017/12/28 | 6,430 | 6,480 | 6,220 | 6,260 | 107,100 |
| 2017/12/27 | 6,280 | 6,450 | 6,260 | 6,440 | 97,300 |
| 2017/12/26 | 6,270 | 6,290 | 6,200 | 6,270 | 72,400 |
| 2017/12/25 | 6,290 | 6,330 | 6,210 | 6,270 | 71,900 |
| 2017/12/22 | 6,190 | 6,260 | 6,160 | 6,250 | 65,400 |
| 2017/12/21 | 6,120 | 6,190 | 6,020 | 6,180 | 89,800 |
| 2017/12/20 | 6,120 | 6,220 | 6,040 | 6,190 | 80,500 |
| 2017/12/19 | 6,300 | 6,320 | 5,950 | 6,090 | 198,500 |
| 2017/12/18 | 6,220 | 6,350 | 6,110 | 6,290 | 161,000 |
| 2017/12/15 | 6,050 | 6,190 | 6,030 | 6,160 | 155,300 |
| 2017/12/14 | 6,020 | 6,050 | 5,940 | 6,020 | 121,700 |
| 2017/12/13 | 5,840 | 5,990 | 5,810 | 5,960 | 177,800 |
| 2017/12/12 | 5,740 | 5,820 | 5,690 | 5,700 | 76,600 |
| 2017/12/11 | 5,730 | 5,780 | 5,630 | 5,770 | 71,500 |
| 2017/12/08 | 5,600 | 5,710 | 5,580 | 5,680 | 89,400 |
| 2017/12/07 | 5,360 | 5,680 | 5,350 | 5,670 | 156,400 |
| 2017/12/06 | 5,320 | 5,400 | 5,290 | 5,330 | 62,500 |
| 2017/12/05 | 5,330 | 5,400 | 5,260 | 5,390 | 53,100 |
| 2017/12/04 | 5,380 | 5,440 | 5,360 | 5,370 | 38,000 |
| 2017/12/01 | 5,440 | 5,480 | 5,360 | 5,410 | 69,600 |
| 2017/11/30 | 5,420 | 5,450 | 5,250 | 5,420 | 103,800 |
| 2017/11/29 | 5,320 | 5,420 | 5,270 | 5,420 | 72,700 |
| 2017/11/28 | 5,230 | 5,320 | 5,150 | 5,300 | 77,400 |
| 2017/11/27 | 5,260 | 5,270 | 5,220 | 5,230 | 61,000 |
| 2017/11/24 | 5,150 | 5,280 | 5,120 | 5,230 | 53,400 |
| 2017/11/22 | 5,230 | 5,240 | 5,120 | 5,140 | 70,000 |
| 2017/11/21 | 5,240 | 5,340 | 5,120 | 5,220 | 85,300 |
| 2017/11/20 | 4,990 | 5,170 | 4,980 | 5,140 | 115,500 |
| 2017/11/17 | 5,000 | 5,030 | 4,920 | 4,975 | 85,800 |
| 2017/11/16 | 4,825 | 4,970 | 4,800 | 4,930 | 103,000 |
| 2017/11/15 | 4,910 | 4,970 | 4,785 | 4,835 | 96,800 |
| 2017/11/14 | 4,995 | 5,030 | 4,945 | 4,955 | 61,600 |
| 2017/11/13 | 5,000 | 5,040 | 4,965 | 4,985 | 59,300 |
| 2017/11/10 | 4,895 | 5,000 | 4,895 | 4,985 | 81,500 |
| 2017/11/09 | 5,010 | 5,030 | 4,910 | 4,965 | 104,100 |
| 2017/11/08 | 4,920 | 5,020 | 4,915 | 5,020 | 176,000 |
| 2017/11/07 | 4,865 | 4,865 | 4,750 | 4,860 | 96,100 |
| 2017/11/06 | 4,930 | 4,930 | 4,835 | 4,880 | 138,300 |
| 2017/11/02 | 4,735 | 4,925 | 4,715 | 4,845 | 234,600 |
| 2017/11/01 | 4,735 | 4,790 | 4,645 | 4,665 | 153,400 |
| 2017/10/31 | 4,585 | 4,670 | 4,530 | 4,670 | 113,700 |
| 2017/10/30 | 4,585 | 4,615 | 4,575 | 4,585 | 164,500 |
| 2017/10/27 | 4,500 | 4,560 | 4,475 | 4,515 | 140,600 |
| 2017/10/26 | 4,350 | 4,500 | 4,350 | 4,480 | 108,300 |
| 2017/10/25 | 4,345 | 4,365 | 4,310 | 4,360 | 94,600 |
| 2017/10/24 | 4,280 | 4,405 | 4,270 | 4,395 | 82,000 |
| 2017/10/23 | 4,350 | 4,360 | 4,255 | 4,295 | 66,600 |
| 2017/10/20 | 4,210 | 4,330 | 4,205 | 4,295 | 133,100 |
| 2017/10/19 | 4,300 | 4,315 | 4,220 | 4,225 | 117,400 |
| 2017/10/18 | 4,485 | 4,485 | 4,275 | 4,295 | 149,900 |
| 2017/10/17 | 4,415 | 4,470 | 4,395 | 4,465 | 103,500 |
| 2017/10/16 | 4,330 | 4,415 | 4,315 | 4,385 | 149,000 |
| 2017/10/13 | 4,325 | 4,380 | 4,310 | 4,370 | 98,100 |
| 2017/10/12 | 4,300 | 4,400 | 4,275 | 4,380 | 99,200 |
| 2017/10/11 | 4,275 | 4,330 | 4,255 | 4,330 | 108,100 |
| 2017/10/10 | 4,190 | 4,275 | 4,165 | 4,265 | 122,700 |
| 2017/10/06 | 4,190 | 4,200 | 4,145 | 4,180 | 102,900 |
| 2017/10/05 | 4,125 | 4,215 | 4,125 | 4,190 | 152,400 |
| 2017/10/04 | 4,100 | 4,120 | 4,080 | 4,110 | 97,800 |
| 2017/10/03 | 4,060 | 4,100 | 4,035 | 4,090 | 82,900 |
| 2017/10/02 | 4,025 | 4,115 | 4,010 | 4,060 | 230,000 |
| 2017/09/29 | 3,970 | 4,025 | 3,955 | 4,015 | 100,300 |
| 2017/09/28 | 3,900 | 3,970 | 3,900 | 3,970 | 136,100 |
| 2017/09/27 | 3,865 | 3,945 | 3,865 | 3,900 | 115,700 |
| 2017/09/26 | 3,860 | 3,875 | 3,840 | 3,860 | 66,500 |
| 2017/09/25 | 3,855 | 3,875 | 3,845 | 3,860 | 63,700 |
| 2017/09/22 | 3,885 | 3,885 | 3,805 | 3,825 | 82,300 |
| 2017/09/21 | 3,870 | 3,885 | 3,830 | 3,885 | 91,200 |
| 2017/09/20 | 3,720 | 3,900 | 3,715 | 3,870 | 270,400 |
| 2017/09/19 | 3,615 | 3,720 | 3,605 | 3,705 | 123,600 |
| 2017/09/15 | 3,580 | 3,605 | 3,540 | 3,605 | 86,900 |
| 2017/09/14 | 3,640 | 3,665 | 3,580 | 3,580 | 92,500 |
| 2017/09/13 | 3,675 | 3,685 | 3,605 | 3,640 | 143,800 |
| 2017/09/12 | 3,715 | 3,715 | 3,630 | 3,635 | 73,100 |
| 2017/09/11 | 3,650 | 3,695 | 3,650 | 3,670 | 56,100 |
| 2017/09/08 | 3,585 | 3,675 | 3,580 | 3,625 | 103,700 |
| 2017/09/07 | 3,620 | 3,645 | 3,590 | 3,620 | 68,700 |
| 2017/09/06 | 3,495 | 3,595 | 3,465 | 3,580 | 77,800 |
| 2017/09/05 | 3,620 | 3,625 | 3,505 | 3,510 | 111,300 |
| 2017/09/04 | 3,660 | 3,670 | 3,595 | 3,615 | 78,900 |
| 2017/09/01 | 3,690 | 3,700 | 3,610 | 3,665 | 87,000 |
| 2017/08/31 | 3,725 | 3,735 | 3,660 | 3,660 | 93,000 |
| 2017/08/30 | 3,660 | 3,705 | 3,660 | 3,705 | 93,400 |
| 2017/08/29 | 3,640 | 3,695 | 3,630 | 3,650 | 87,100 |
| 2017/08/28 | 3,630 | 3,665 | 3,615 | 3,665 | 72,000 |
| 2017/08/25 | 3,620 | 3,635 | 3,580 | 3,610 | 58,900 |
| 2017/08/24 | 3,595 | 3,620 | 3,580 | 3,605 | 60,500 |
| 2017/08/23 | 3,650 | 3,685 | 3,620 | 3,630 | 60,700 |
| 2017/08/22 | 3,650 | 3,695 | 3,605 | 3,605 | 71,800 |
| 2017/08/21 | 3,630 | 3,690 | 3,620 | 3,665 | 74,600 |
| 2017/08/18 | 3,650 | 3,670 | 3,620 | 3,635 | 85,600 |
| 2017/08/17 | 3,760 | 3,760 | 3,675 | 3,680 | 98,700 |
| 2017/08/16 | 3,820 | 3,820 | 3,735 | 3,760 | 92,000 |
| 2017/08/15 | 3,690 | 3,790 | 3,665 | 3,780 | 129,300 |
| 2017/08/14 | 3,665 | 3,690 | 3,635 | 3,655 | 94,800 |
| 2017/08/10 | 3,645 | 3,695 | 3,630 | 3,690 | 116,600 |
| 2017/08/09 | 3,650 | 3,670 | 3,590 | 3,645 | 109,500 |
| 2017/08/08 | 3,600 | 3,670 | 3,580 | 3,640 | 125,700 |
| 2017/08/07 | 3,610 | 3,615 | 3,535 | 3,575 | 190,800 |
| 2017/08/04 | 3,635 | 3,690 | 3,610 | 3,630 | 143,200 |
| 2017/08/03 | 3,715 | 3,735 | 3,635 | 3,650 | 414,000 |
| 2017/08/02 | 3,910 | 3,915 | 3,680 | 3,855 | 526,500 |
| 2017/08/01 | 4,100 | 4,250 | 4,095 | 4,190 | 207,100 |
| 2017/07/31 | 4,040 | 4,095 | 4,035 | 4,070 | 88,000 |
| 2017/07/28 | 4,030 | 4,095 | 4,000 | 4,085 | 80,500 |
| 2017/07/27 | 4,000 | 4,115 | 4,000 | 4,045 | 99,900 |
| 2017/07/26 | 4,130 | 4,135 | 4,025 | 4,045 | 104,600 |
| 2017/07/25 | 4,150 | 4,150 | 4,100 | 4,140 | 61,400 |
| 2017/07/24 | 4,120 | 4,160 | 4,095 | 4,160 | 92,200 |
| 2017/07/21 | 4,050 | 4,135 | 4,035 | 4,125 | 104,500 |
| 2017/07/20 | 4,070 | 4,175 | 4,070 | 4,090 | 119,700 |
| 2017/07/19 | 4,000 | 4,220 | 3,990 | 4,095 | 368,600 |
| 2017/07/18 | 3,780 | 4,000 | 3,775 | 4,000 | 245,300 |
| 2017/07/14 | 3,770 | 3,820 | 3,740 | 3,780 | 189,300 |
| 2017/07/13 | 3,600 | 3,745 | 3,595 | 3,715 | 184,500 |
| 2017/07/12 | 3,630 | 3,640 | 3,565 | 3,575 | 80,800 |
| 2017/07/11 | 3,550 | 3,625 | 3,515 | 3,620 | 90,300 |
| 2017/07/10 | 3,580 | 3,610 | 3,540 | 3,570 | 112,400 |
| 2017/07/07 | 3,580 | 3,590 | 3,525 | 3,530 | 100,700 |
| 2017/07/06 | 3,595 | 3,660 | 3,560 | 3,605 | 98,000 |
| 2017/07/05 | 3,550 | 3,625 | 3,520 | 3,605 | 151,700 |
| 2017/07/04 | 3,700 | 3,705 | 3,555 | 3,570 | 152,800 |
| 2017/07/03 | 3,675 | 3,730 | 3,660 | 3,690 | 132,600 |
| 2017/06/30 | 3,695 | 3,695 | 3,610 | 3,675 | 149,400 |
| 2017/06/29 | 3,690 | 3,750 | 3,675 | 3,740 | 121,100 |
| 2017/06/28 | 3,840 | 3,850 | 3,690 | 3,690 | 194,800 |
| 2017/06/27 | 3,975 | 3,980 | 3,855 | 3,865 | 98,400 |
| 2017/06/26 | 3,855 | 4,000 | 3,840 | 3,945 | 184,100 |
| 2017/06/23 | 3,930 | 3,930 | 3,865 | 3,875 | 69,200 |
| 2017/06/22 | 3,965 | 3,970 | 3,875 | 3,945 | 122,200 |
| 2017/06/21 | 3,940 | 3,995 | 3,920 | 3,970 | 93,000 |
| 2017/06/20 | 3,955 | 3,985 | 3,920 | 3,960 | 103,100 |
| 2017/06/19 | 3,920 | 3,940 | 3,860 | 3,930 | 90,900 |
| 2017/06/16 | 3,990 | 3,990 | 3,895 | 3,930 | 109,900 |
| 2017/06/15 | 3,980 | 4,035 | 3,925 | 3,965 | 173,500 |
| 2017/06/14 | 3,955 | 4,015 | 3,935 | 3,940 | 164,400 |
| 2017/06/13 | 3,900 | 3,935 | 3,840 | 3,905 | 120,400 |
| 2017/06/12 | 3,800 | 3,860 | 3,775 | 3,840 | 151,700 |
| 2017/06/09 | 3,840 | 3,890 | 3,820 | 3,865 | 146,400 |
| 2017/06/08 | 3,945 | 3,970 | 3,875 | 3,875 | 153,000 |
| 2017/06/07 | 3,940 | 3,980 | 3,915 | 3,945 | 92,300 |
| 2017/06/06 | 3,955 | 3,960 | 3,870 | 3,925 | 117,900 |
| 2017/06/05 | 3,810 | 3,955 | 3,810 | 3,930 | 193,600 |
| 2017/06/02 | 3,840 | 3,870 | 3,770 | 3,800 | 167,300 |
| 2017/06/01 | 3,800 | 3,860 | 3,770 | 3,845 | 91,800 |
| 2017/05/31 | 3,735 | 3,825 | 3,735 | 3,815 | 180,400 |
| 2017/05/30 | 3,765 | 3,765 | 3,695 | 3,745 | 133,300 |
| 2017/05/29 | 3,660 | 3,750 | 3,660 | 3,740 | 139,800 |
| 2017/05/26 | 3,685 | 3,685 | 3,610 | 3,655 | 128,600 |
| 2017/05/25 | 3,700 | 3,775 | 3,685 | 3,685 | 202,100 |
| 2017/05/24 | 3,610 | 3,735 | 3,610 | 3,685 | 270,600 |
| 2017/05/23 | 3,630 | 3,705 | 3,600 | 3,605 | 248,600 |
| 2017/05/22 | 3,480 | 3,620 | 3,460 | 3,585 | 219,700 |
| 2017/05/19 | 3,555 | 3,625 | 3,485 | 3,485 | 258,600 |
| 2017/05/18 | 3,360 | 3,585 | 3,360 | 3,585 | 300,100 |
| 2017/05/17 | 3,355 | 3,500 | 3,345 | 3,500 | 312,100 |
| 2017/05/16 | 3,200 | 3,345 | 3,200 | 3,335 | 256,100 |
| 2017/05/15 | 3,120 | 3,190 | 3,100 | 3,185 | 129,800 |
| 2017/05/12 | 3,100 | 3,135 | 3,085 | 3,105 | 94,200 |
| 2017/05/11 | 3,065 | 3,100 | 3,065 | 3,080 | 77,500 |
| 2017/05/10 | 3,100 | 3,120 | 3,060 | 3,070 | 133,800 |
| 2017/05/09 | 3,030 | 3,130 | 3,015 | 3,105 | 182,900 |
| 2017/05/08 | 2,976 | 3,020 | 2,976 | 3,005 | 138,100 |
| 2017/05/02 | 3,005 | 3,015 | 2,957 | 2,969 | 100,000 |
| 2017/05/01 | 3,025 | 3,065 | 2,991 | 3,005 | 117,100 |
| 2017/04/28 | 3,035 | 3,060 | 2,970 | 3,005 | 162,100 |
| 2017/04/27 | 2,924 | 3,080 | 2,900 | 2,996 | 757,800 |
| 2017/04/26 | 2,911 | 2,985 | 2,887 | 2,919 | 241,800 |
| 2017/04/25 | 2,880 | 2,922 | 2,832 | 2,916 | 120,300 |
| 2017/04/24 | 2,879 | 2,880 | 2,825 | 2,863 | 106,400 |
| 2017/04/21 | 2,875 | 2,879 | 2,818 | 2,852 | 120,200 |
| 2017/04/20 | 2,921 | 2,960 | 2,848 | 2,873 | 106,900 |
| 2017/04/19 | 2,871 | 2,915 | 2,863 | 2,893 | 113,700 |
| 2017/04/18 | 2,833 | 2,887 | 2,822 | 2,871 | 103,300 |
| 2017/04/17 | 2,752 | 2,851 | 2,729 | 2,833 | 116,200 |
| 2017/04/14 | 2,840 | 2,893 | 2,776 | 2,778 | 117,000 |
| 2017/04/13 | 2,770 | 2,887 | 2,756 | 2,853 | 140,000 |
| 2017/04/12 | 2,853 | 2,866 | 2,725 | 2,802 | 240,800 |
| 2017/04/11 | 2,935 | 2,950 | 2,891 | 2,903 | 178,800 |
| 2017/04/10 | 2,850 | 2,965 | 2,844 | 2,944 | 291,000 |
| 2017/04/07 | 2,817 | 2,845 | 2,771 | 2,820 | 115,800 |
| 2017/04/06 | 2,838 | 2,845 | 2,759 | 2,779 | 117,800 |
| 2017/04/05 | 2,790 | 2,884 | 2,784 | 2,847 | 206,600 |
| 2017/04/04 | 2,772 | 2,789 | 2,742 | 2,763 | 113,000 |
| 2017/04/03 | 2,740 | 2,800 | 2,740 | 2,780 | 92,800 |
| 2017/03/31 | 2,737 | 2,795 | 2,736 | 2,737 | 88,200 |
| 2017/03/30 | 2,754 | 2,754 | 2,718 | 2,737 | 84,500 |
| 2017/03/29 | 2,814 | 2,818 | 2,767 | 2,775 | 108,900 |
| 2017/03/28 | 2,822 | 2,834 | 2,807 | 2,833 | 146,800 |
| 2017/03/27 | 2,861 | 2,874 | 2,803 | 2,822 | 117,200 |
| 2017/03/24 | 2,830 | 2,920 | 2,830 | 2,890 | 247,100 |
| 2017/03/23 | 2,777 | 2,830 | 2,761 | 2,821 | 137,400 |
| 2017/03/22 | 2,717 | 2,783 | 2,712 | 2,770 | 140,000 |
| 2017/03/21 | 2,728 | 2,771 | 2,723 | 2,763 | 173,900 |
| 2017/03/17 | 2,680 | 2,721 | 2,680 | 2,701 | 62,700 |
| 2017/03/16 | 2,690 | 2,709 | 2,672 | 2,700 | 58,200 |
| 2017/03/15 | 2,721 | 2,721 | 2,684 | 2,694 | 41,300 |
| 2017/03/14 | 2,691 | 2,722 | 2,668 | 2,716 | 78,100 |
| 2017/03/13 | 2,678 | 2,706 | 2,668 | 2,692 | 74,500 |
| 2017/03/10 | 2,664 | 2,673 | 2,633 | 2,655 | 73,400 |
| 2017/03/09 | 2,627 | 2,634 | 2,616 | 2,622 | 42,700 |
| 2017/03/08 | 2,640 | 2,645 | 2,612 | 2,627 | 55,400 |
| 2017/03/07 | 2,640 | 2,661 | 2,609 | 2,640 | 81,900 |
| 2017/03/06 | 2,673 | 2,686 | 2,644 | 2,647 | 85,700 |
| 2017/03/03 | 2,675 | 2,708 | 2,661 | 2,677 | 90,600 |
| 2017/03/02 | 2,685 | 2,687 | 2,651 | 2,676 | 86,400 |
| 2017/03/01 | 2,700 | 2,718 | 2,663 | 2,677 | 67,400 |
| 2017/02/28 | 2,694 | 2,735 | 2,678 | 2,682 | 134,400 |
| 2017/02/27 | 2,629 | 2,695 | 2,628 | 2,669 | 82,800 |
| 2017/02/24 | 2,630 | 2,672 | 2,612 | 2,643 | 58,100 |
| 2017/02/23 | 2,631 | 2,648 | 2,603 | 2,646 | 65,300 |
| 2017/02/22 | 2,699 | 2,710 | 2,634 | 2,639 | 90,200 |
| 2017/02/21 | 2,575 | 2,730 | 2,570 | 2,699 | 217,700 |
| 2017/02/20 | 2,589 | 2,596 | 2,556 | 2,594 | 74,100 |
| 2017/02/17 | 2,597 | 2,605 | 2,567 | 2,595 | 82,600 |
| 2017/02/16 | 2,628 | 2,628 | 2,597 | 2,610 | 61,800 |
| 2017/02/15 | 2,662 | 2,675 | 2,625 | 2,628 | 45,500 |
| 2017/02/14 | 2,650 | 2,671 | 2,643 | 2,644 | 77,500 |
| 2017/02/13 | 2,662 | 2,670 | 2,634 | 2,637 | 54,000 |
| 2017/02/10 | 2,610 | 2,660 | 2,607 | 2,644 | 79,400 |
| 2017/02/09 | 2,618 | 2,639 | 2,598 | 2,620 | 72,100 |
| 2017/02/08 | 2,650 | 2,652 | 2,554 | 2,618 | 145,700 |
| 2017/02/07 | 2,600 | 2,651 | 2,538 | 2,644 | 195,400 |
| 2017/02/06 | 2,693 | 2,693 | 2,617 | 2,636 | 188,500 |
| 2017/02/03 | 2,700 | 2,742 | 2,601 | 2,681 | 342,500 |
| 2017/02/02 | 2,785 | 2,815 | 2,768 | 2,811 | 137,900 |
| 2017/02/01 | 2,735 | 2,780 | 2,708 | 2,772 | 108,000 |
| 2017/01/31 | 2,695 | 2,736 | 2,685 | 2,731 | 77,100 |
| 2017/01/30 | 2,672 | 2,709 | 2,652 | 2,708 | 60,300 |
| 2017/01/27 | 2,680 | 2,688 | 2,660 | 2,665 | 45,800 |
| 2017/01/26 | 2,700 | 2,700 | 2,643 | 2,678 | 98,100 |
| 2017/01/25 | 2,680 | 2,692 | 2,656 | 2,690 | 72,600 |
| 2017/01/24 | 2,625 | 2,667 | 2,624 | 2,646 | 64,800 |
| 2017/01/23 | 2,671 | 2,671 | 2,626 | 2,626 | 75,000 |
| 2017/01/20 | 2,720 | 2,720 | 2,662 | 2,692 | 79,500 |
| 2017/01/19 | 2,743 | 2,748 | 2,703 | 2,720 | 98,300 |
| 2017/01/18 | 2,656 | 2,755 | 2,656 | 2,750 | 126,600 |
| 2017/01/17 | 2,692 | 2,693 | 2,625 | 2,656 | 95,200 |
| 2017/01/16 | 2,732 | 2,764 | 2,691 | 2,692 | 65,100 |
| 2017/01/13 | 2,676 | 2,747 | 2,665 | 2,730 | 64,600 |
| 2017/01/12 | 2,703 | 2,709 | 2,651 | 2,676 | 92,800 |
| 2017/01/11 | 2,746 | 2,746 | 2,705 | 2,723 | 82,600 |
| 2017/01/10 | 2,825 | 2,825 | 2,748 | 2,766 | 123,600 |
| 2017/01/06 | 2,812 | 2,833 | 2,791 | 2,825 | 80,300 |
| 2017/01/05 | 2,850 | 2,850 | 2,811 | 2,820 | 109,700 |
| 2017/01/04 | 2,801 | 2,875 | 2,801 | 2,850 | 141,700 |