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 |
|---|---|---|---|---|---|
| 2018/12/28 | 4,225 | 4,255 | 4,160 | 4,245 | 64,400 |
| 2018/12/27 | 4,220 | 4,330 | 4,175 | 4,290 | 112,600 |
| 2018/12/26 | 3,880 | 4,065 | 3,860 | 3,930 | 85,100 |
| 2018/12/25 | 3,930 | 4,005 | 3,810 | 3,815 | 131,300 |
| 2018/12/21 | 4,395 | 4,455 | 4,250 | 4,280 | 119,000 |
| 2018/12/20 | 4,560 | 4,570 | 4,415 | 4,435 | 86,300 |
| 2018/12/19 | 4,455 | 4,630 | 4,415 | 4,560 | 52,600 |
| 2018/12/18 | 4,565 | 4,665 | 4,520 | 4,520 | 93,000 |
| 2018/12/17 | 4,620 | 4,645 | 4,515 | 4,630 | 57,100 |
| 2018/12/14 | 4,645 | 4,675 | 4,595 | 4,605 | 72,000 |
| 2018/12/13 | 4,720 | 4,740 | 4,645 | 4,690 | 55,700 |
| 2018/12/12 | 4,555 | 4,660 | 4,555 | 4,655 | 48,200 |
| 2018/12/11 | 4,550 | 4,595 | 4,510 | 4,540 | 50,700 |
| 2018/12/10 | 4,675 | 4,675 | 4,525 | 4,560 | 51,400 |
| 2018/12/07 | 4,650 | 4,780 | 4,635 | 4,745 | 57,600 |
| 2018/12/06 | 4,765 | 4,765 | 4,585 | 4,635 | 75,100 |
| 2018/12/05 | 4,700 | 4,770 | 4,640 | 4,745 | 63,700 |
| 2018/12/04 | 4,955 | 4,965 | 4,755 | 4,770 | 97,300 |
| 2018/12/03 | 4,920 | 4,990 | 4,895 | 4,980 | 94,200 |
| 2018/11/30 | 4,745 | 4,865 | 4,720 | 4,850 | 115,900 |
| 2018/11/29 | 4,765 | 4,810 | 4,680 | 4,705 | 79,900 |
| 2018/11/28 | 4,610 | 4,705 | 4,610 | 4,695 | 70,900 |
| 2018/11/27 | 4,590 | 4,610 | 4,535 | 4,580 | 50,700 |
| 2018/11/26 | 4,405 | 4,555 | 4,405 | 4,520 | 80,700 |
| 2018/11/22 | 4,320 | 4,445 | 4,310 | 4,425 | 61,700 |
| 2018/11/21 | 4,285 | 4,410 | 4,280 | 4,345 | 52,100 |
| 2018/11/20 | 4,340 | 4,405 | 4,320 | 4,340 | 56,100 |
| 2018/11/19 | 4,280 | 4,525 | 4,280 | 4,440 | 129,400 |
| 2018/11/16 | 4,380 | 4,390 | 4,275 | 4,280 | 93,400 |
| 2018/11/15 | 4,350 | 4,470 | 4,335 | 4,425 | 56,200 |
| 2018/11/14 | 4,355 | 4,445 | 4,330 | 4,335 | 65,300 |
| 2018/11/13 | 4,335 | 4,455 | 4,310 | 4,400 | 66,700 |
| 2018/11/12 | 4,490 | 4,530 | 4,445 | 4,475 | 52,600 |
| 2018/11/09 | 4,445 | 4,550 | 4,400 | 4,470 | 65,500 |
| 2018/11/08 | 4,350 | 4,470 | 4,335 | 4,455 | 113,700 |
| 2018/11/07 | 4,240 | 4,300 | 4,165 | 4,250 | 122,700 |
| 2018/11/06 | 4,445 | 4,480 | 4,220 | 4,225 | 116,300 |
| 2018/11/05 | 4,150 | 4,485 | 4,105 | 4,420 | 267,400 |
| 2018/11/02 | 4,105 | 4,190 | 3,960 | 4,165 | 324,200 |
| 2018/11/01 | 4,340 | 4,390 | 4,230 | 4,315 | 110,500 |
| 2018/10/31 | 4,210 | 4,345 | 4,210 | 4,320 | 98,700 |
| 2018/10/30 | 4,045 | 4,230 | 4,045 | 4,130 | 278,800 |
| 2018/10/29 | 4,130 | 4,205 | 4,040 | 4,045 | 93,000 |
| 2018/10/26 | 4,300 | 4,350 | 4,080 | 4,155 | 151,500 |
| 2018/10/25 | 4,360 | 4,380 | 4,260 | 4,260 | 92,300 |
| 2018/10/24 | 4,555 | 4,580 | 4,415 | 4,500 | 113,200 |
| 2018/10/23 | 4,580 | 4,585 | 4,465 | 4,485 | 93,400 |
| 2018/10/22 | 4,545 | 4,690 | 4,505 | 4,650 | 93,300 |
| 2018/10/19 | 4,480 | 4,565 | 4,480 | 4,550 | 72,900 |
| 2018/10/18 | 4,585 | 4,690 | 4,570 | 4,590 | 95,500 |
| 2018/10/17 | 4,465 | 4,585 | 4,465 | 4,585 | 122,300 |
| 2018/10/16 | 4,340 | 4,400 | 4,300 | 4,355 | 108,400 |
| 2018/10/15 | 4,410 | 4,530 | 4,340 | 4,345 | 135,700 |
| 2018/10/12 | 4,500 | 4,565 | 4,380 | 4,500 | 200,200 |
| 2018/10/11 | 4,435 | 4,645 | 4,425 | 4,595 | 117,600 |
| 2018/10/10 | 4,725 | 4,780 | 4,650 | 4,670 | 114,100 |
| 2018/10/09 | 4,845 | 4,845 | 4,640 | 4,740 | 122,500 |
| 2018/10/05 | 4,860 | 4,920 | 4,750 | 4,885 | 164,200 |
| 2018/10/04 | 5,080 | 5,100 | 4,770 | 4,835 | 234,300 |
| 2018/10/03 | 5,300 | 5,360 | 5,190 | 5,190 | 64,200 |
| 2018/10/02 | 5,380 | 5,400 | 5,270 | 5,330 | 73,300 |
| 2018/10/01 | 5,340 | 5,390 | 5,260 | 5,310 | 93,800 |
| 2018/09/28 | 5,340 | 5,430 | 5,310 | 5,350 | 125,100 |
| 2018/09/27 | 5,280 | 5,280 | 5,170 | 5,240 | 97,200 |
| 2018/09/26 | 5,120 | 5,330 | 5,110 | 5,300 | 125,900 |
| 2018/09/25 | 4,900 | 5,130 | 4,885 | 5,120 | 147,500 |
| 2018/09/21 | 4,830 | 4,865 | 4,670 | 4,850 | 159,300 |
| 2018/09/20 | 4,905 | 4,905 | 4,760 | 4,795 | 65,500 |
| 2018/09/19 | 4,895 | 4,895 | 4,830 | 4,865 | 74,600 |
| 2018/09/18 | 4,650 | 4,805 | 4,610 | 4,775 | 89,100 |
| 2018/09/14 | 4,785 | 4,815 | 4,660 | 4,695 | 152,400 |
| 2018/09/13 | 4,640 | 4,815 | 4,630 | 4,810 | 159,700 |
| 2018/09/12 | 4,555 | 4,640 | 4,465 | 4,580 | 106,800 |
| 2018/09/11 | 4,390 | 4,595 | 4,385 | 4,510 | 127,300 |
| 2018/09/10 | 4,330 | 4,390 | 4,305 | 4,370 | 87,200 |
| 2018/09/07 | 4,190 | 4,355 | 4,185 | 4,270 | 139,100 |
| 2018/09/06 | 4,540 | 4,545 | 4,145 | 4,190 | 352,500 |
| 2018/09/05 | 4,735 | 4,760 | 4,680 | 4,680 | 65,100 |
| 2018/09/04 | 4,800 | 4,840 | 4,710 | 4,770 | 61,200 |
| 2018/09/03 | 4,895 | 4,950 | 4,790 | 4,825 | 57,600 |
| 2018/08/31 | 4,945 | 4,985 | 4,900 | 4,900 | 57,900 |
| 2018/08/30 | 5,000 | 5,020 | 4,910 | 4,945 | 84,100 |
| 2018/08/29 | 4,900 | 5,010 | 4,880 | 4,940 | 87,400 |
| 2018/08/28 | 4,950 | 4,950 | 4,795 | 4,825 | 48,100 |
| 2018/08/27 | 4,850 | 4,935 | 4,810 | 4,910 | 47,100 |
| 2018/08/24 | 4,725 | 4,815 | 4,685 | 4,810 | 48,800 |
| 2018/08/23 | 4,685 | 4,760 | 4,660 | 4,700 | 46,500 |
| 2018/08/22 | 4,565 | 4,665 | 4,540 | 4,635 | 90,300 |
| 2018/08/21 | 4,490 | 4,560 | 4,410 | 4,520 | 65,900 |
| 2018/08/20 | 4,550 | 4,605 | 4,490 | 4,515 | 67,000 |
| 2018/08/17 | 4,665 | 4,695 | 4,550 | 4,580 | 110,600 |
| 2018/08/16 | 4,880 | 4,880 | 4,630 | 4,650 | 174,800 |
| 2018/08/15 | 5,090 | 5,090 | 4,940 | 4,950 | 45,600 |
| 2018/08/14 | 4,985 | 5,050 | 4,955 | 5,050 | 45,700 |
| 2018/08/13 | 5,110 | 5,120 | 4,980 | 5,000 | 64,600 |
| 2018/08/10 | 5,220 | 5,220 | 5,140 | 5,150 | 51,000 |
| 2018/08/09 | 5,120 | 5,220 | 5,060 | 5,190 | 57,000 |
| 2018/08/08 | 5,160 | 5,210 | 5,100 | 5,120 | 58,200 |
| 2018/08/07 | 4,960 | 5,160 | 4,920 | 5,140 | 96,600 |
| 2018/08/06 | 4,830 | 5,020 | 4,825 | 4,985 | 103,800 |
| 2018/08/03 | 5,420 | 5,420 | 4,980 | 5,100 | 281,000 |
| 2018/08/02 | 5,480 | 5,740 | 5,390 | 5,450 | 257,900 |
| 2018/08/01 | 5,240 | 5,280 | 5,140 | 5,180 | 107,300 |
| 2018/07/31 | 5,300 | 5,300 | 5,120 | 5,220 | 75,600 |
| 2018/07/30 | 5,320 | 5,320 | 5,180 | 5,250 | 56,600 |
| 2018/07/27 | 5,260 | 5,320 | 5,220 | 5,280 | 70,000 |
| 2018/07/26 | 5,220 | 5,280 | 5,220 | 5,260 | 59,200 |
| 2018/07/25 | 5,180 | 5,190 | 5,140 | 5,180 | 45,200 |
| 2018/07/24 | 5,180 | 5,180 | 5,070 | 5,140 | 49,900 |
| 2018/07/23 | 5,140 | 5,220 | 5,130 | 5,140 | 48,300 |
| 2018/07/20 | 5,200 | 5,270 | 5,130 | 5,160 | 111,000 |
| 2018/07/19 | 5,320 | 5,340 | 5,010 | 5,090 | 140,200 |
| 2018/07/18 | 5,410 | 5,440 | 5,300 | 5,320 | 45,400 |
| 2018/07/17 | 5,340 | 5,410 | 5,250 | 5,390 | 54,800 |
| 2018/07/13 | 5,170 | 5,380 | 5,170 | 5,290 | 87,600 |
| 2018/07/12 | 5,150 | 5,330 | 5,150 | 5,270 | 55,700 |
| 2018/07/11 | 5,240 | 5,280 | 5,140 | 5,150 | 62,300 |
| 2018/07/10 | 5,440 | 5,440 | 5,260 | 5,260 | 65,800 |
| 2018/07/09 | 5,310 | 5,410 | 5,230 | 5,400 | 44,100 |
| 2018/07/06 | 5,280 | 5,330 | 5,190 | 5,310 | 75,400 |
| 2018/07/05 | 5,380 | 5,420 | 5,230 | 5,260 | 57,000 |
| 2018/07/04 | 5,310 | 5,420 | 5,310 | 5,380 | 41,900 |
| 2018/07/03 | 5,400 | 5,540 | 5,340 | 5,380 | 83,500 |
| 2018/07/02 | 5,770 | 5,770 | 5,360 | 5,370 | 104,800 |
| 2018/06/29 | 5,680 | 5,840 | 5,650 | 5,800 | 74,700 |
| 2018/06/28 | 5,670 | 5,720 | 5,550 | 5,690 | 67,500 |
| 2018/06/27 | 5,660 | 5,750 | 5,660 | 5,700 | 45,700 |
| 2018/06/26 | 5,690 | 5,730 | 5,630 | 5,660 | 46,900 |
| 2018/06/25 | 6,000 | 6,010 | 5,710 | 5,740 | 99,300 |
| 2018/06/22 | 5,930 | 6,010 | 5,900 | 5,990 | 63,400 |
| 2018/06/21 | 5,980 | 6,030 | 5,910 | 5,960 | 81,800 |
| 2018/06/20 | 5,770 | 5,950 | 5,770 | 5,950 | 76,400 |
| 2018/06/19 | 6,030 | 6,060 | 5,760 | 5,770 | 90,600 |
| 2018/06/18 | 6,180 | 6,180 | 6,000 | 6,010 | 64,900 |
| 2018/06/15 | 6,280 | 6,310 | 6,180 | 6,180 | 61,900 |
| 2018/06/14 | 6,250 | 6,440 | 6,200 | 6,280 | 144,800 |
| 2018/06/13 | 6,000 | 6,240 | 5,960 | 6,190 | 179,800 |
| 2018/06/12 | 5,910 | 5,940 | 5,880 | 5,920 | 47,000 |
| 2018/06/11 | 5,870 | 5,920 | 5,860 | 5,900 | 44,900 |
| 2018/06/08 | 5,840 | 5,920 | 5,810 | 5,850 | 58,700 |
| 2018/06/07 | 5,870 | 5,870 | 5,740 | 5,850 | 43,500 |
| 2018/06/06 | 5,910 | 5,930 | 5,820 | 5,870 | 57,300 |
| 2018/06/05 | 5,890 | 5,910 | 5,810 | 5,890 | 47,100 |
| 2018/06/04 | 5,960 | 6,000 | 5,820 | 5,890 | 97,600 |
| 2018/06/01 | 5,800 | 5,820 | 5,740 | 5,800 | 58,000 |
| 2018/05/31 | 5,730 | 5,860 | 5,700 | 5,830 | 104,000 |
| 2018/05/30 | 5,620 | 5,810 | 5,620 | 5,760 | 87,000 |
| 2018/05/29 | 5,810 | 5,840 | 5,690 | 5,710 | 58,200 |
| 2018/05/28 | 5,830 | 5,880 | 5,780 | 5,840 | 75,600 |
| 2018/05/25 | 5,660 | 5,840 | 5,660 | 5,810 | 86,600 |
| 2018/05/24 | 5,710 | 5,820 | 5,710 | 5,750 | 75,000 |
| 2018/05/23 | 5,560 | 5,750 | 5,560 | 5,710 | 71,500 |
| 2018/05/22 | 5,760 | 5,760 | 5,600 | 5,610 | 64,700 |
| 2018/05/21 | 5,750 | 5,820 | 5,730 | 5,760 | 42,700 |
| 2018/05/18 | 5,800 | 5,810 | 5,700 | 5,710 | 65,900 |
| 2018/05/17 | 5,860 | 5,890 | 5,780 | 5,810 | 81,200 |
| 2018/05/16 | 5,700 | 5,880 | 5,590 | 5,800 | 139,400 |
| 2018/05/15 | 5,400 | 5,770 | 5,320 | 5,750 | 339,700 |
| 2018/05/14 | 5,130 | 5,200 | 5,130 | 5,190 | 83,500 |
| 2018/05/11 | 5,080 | 5,140 | 5,080 | 5,090 | 64,000 |
| 2018/05/10 | 5,160 | 5,160 | 5,070 | 5,080 | 54,400 |
| 2018/05/09 | 5,280 | 5,320 | 5,130 | 5,150 | 84,400 |
| 2018/05/08 | 5,350 | 5,350 | 5,240 | 5,250 | 67,500 |
| 2018/05/07 | 5,200 | 5,310 | 5,190 | 5,290 | 126,600 |
| 2018/05/02 | 5,200 | 5,250 | 5,130 | 5,180 | 62,700 |
| 2018/05/01 | 5,210 | 5,220 | 5,150 | 5,190 | 71,600 |
| 2018/04/27 | 5,190 | 5,230 | 5,170 | 5,210 | 117,200 |
| 2018/04/26 | 5,180 | 5,230 | 5,120 | 5,140 | 116,100 |
| 2018/04/25 | 5,040 | 5,160 | 5,040 | 5,140 | 84,000 |
| 2018/04/24 | 5,080 | 5,130 | 5,060 | 5,080 | 35,700 |
| 2018/04/23 | 5,110 | 5,130 | 5,020 | 5,060 | 75,300 |
| 2018/04/20 | 5,130 | 5,200 | 5,120 | 5,130 | 68,800 |
| 2018/04/19 | 5,200 | 5,200 | 5,110 | 5,130 | 55,800 |
| 2018/04/18 | 5,140 | 5,260 | 5,140 | 5,190 | 87,300 |
| 2018/04/17 | 5,190 | 5,220 | 5,130 | 5,140 | 53,200 |
| 2018/04/16 | 5,190 | 5,270 | 5,180 | 5,190 | 88,100 |
| 2018/04/13 | 5,280 | 5,280 | 5,180 | 5,190 | 107,600 |
| 2018/04/12 | 5,350 | 5,470 | 5,230 | 5,280 | 103,900 |
| 2018/04/11 | 5,730 | 5,740 | 5,300 | 5,310 | 182,400 |
| 2018/04/10 | 5,690 | 5,870 | 5,610 | 5,720 | 139,000 |
| 2018/04/09 | 5,580 | 5,680 | 5,560 | 5,650 | 67,300 |
| 2018/04/06 | 5,590 | 5,680 | 5,570 | 5,640 | 110,300 |
| 2018/04/05 | 5,650 | 5,660 | 5,580 | 5,590 | 135,300 |
| 2018/04/04 | 5,650 | 5,660 | 5,590 | 5,630 | 85,900 |
| 2018/04/03 | 5,520 | 5,620 | 5,520 | 5,580 | 77,600 |
| 2018/04/02 | 5,640 | 5,720 | 5,620 | 5,620 | 63,200 |
| 2018/03/30 | 5,600 | 5,620 | 5,550 | 5,600 | 61,900 |
| 2018/03/29 | 5,380 | 5,620 | 5,380 | 5,540 | 134,500 |
| 2018/03/28 | 5,370 | 5,460 | 5,280 | 5,340 | 116,400 |
| 2018/03/27 | 5,400 | 5,480 | 5,380 | 5,410 | 139,700 |
| 2018/03/26 | 5,280 | 5,380 | 5,160 | 5,380 | 113,900 |
| 2018/03/23 | 5,500 | 5,560 | 5,330 | 5,350 | 142,800 |
| 2018/03/22 | 5,590 | 5,670 | 5,560 | 5,620 | 87,100 |
| 2018/03/20 | 5,620 | 5,650 | 5,550 | 5,580 | 62,900 |
| 2018/03/19 | 5,700 | 5,760 | 5,650 | 5,680 | 63,600 |
| 2018/03/16 | 5,710 | 5,780 | 5,670 | 5,700 | 52,600 |
| 2018/03/15 | 5,620 | 5,720 | 5,600 | 5,700 | 45,700 |
| 2018/03/14 | 5,680 | 5,680 | 5,580 | 5,620 | 122,900 |
| 2018/03/13 | 5,680 | 5,840 | 5,640 | 5,680 | 180,200 |
| 2018/03/12 | 5,780 | 5,800 | 5,660 | 5,680 | 91,500 |
| 2018/03/09 | 5,680 | 5,820 | 5,630 | 5,690 | 96,200 |
| 2018/03/08 | 5,770 | 5,780 | 5,630 | 5,680 | 79,200 |
| 2018/03/07 | 5,780 | 5,950 | 5,730 | 5,770 | 116,600 |
| 2018/03/06 | 5,950 | 5,950 | 5,800 | 5,840 | 103,400 |
| 2018/03/05 | 5,840 | 5,920 | 5,800 | 5,870 | 98,300 |
| 2018/03/02 | 5,760 | 5,880 | 5,750 | 5,820 | 89,100 |
| 2018/03/01 | 6,140 | 6,150 | 5,930 | 5,940 | 138,400 |
| 2018/02/28 | 6,080 | 6,320 | 6,060 | 6,240 | 118,300 |
| 2018/02/27 | 6,090 | 6,150 | 6,030 | 6,130 | 88,700 |
| 2018/02/26 | 6,110 | 6,160 | 6,020 | 6,040 | 80,800 |
| 2018/02/23 | 6,130 | 6,160 | 6,020 | 6,030 | 70,400 |
| 2018/02/22 | 6,110 | 6,220 | 6,100 | 6,100 | 77,900 |
| 2018/02/21 | 6,070 | 6,280 | 6,030 | 6,190 | 58,200 |
| 2018/02/20 | 6,190 | 6,230 | 6,130 | 6,130 | 74,200 |
| 2018/02/19 | 6,090 | 6,190 | 5,990 | 6,180 | 86,000 |
| 2018/02/16 | 5,880 | 6,050 | 5,830 | 6,020 | 93,100 |
| 2018/02/15 | 5,770 | 5,840 | 5,670 | 5,780 | 77,400 |
| 2018/02/14 | 5,740 | 5,810 | 5,650 | 5,720 | 99,700 |
| 2018/02/13 | 5,850 | 5,890 | 5,700 | 5,730 | 106,500 |
| 2018/02/09 | 5,390 | 5,730 | 5,380 | 5,710 | 144,500 |
| 2018/02/08 | 5,650 | 5,800 | 5,610 | 5,740 | 101,400 |
| 2018/02/07 | 5,990 | 6,040 | 5,620 | 5,640 | 173,000 |
| 2018/02/06 | 5,370 | 5,700 | 5,360 | 5,590 | 328,900 |
| 2018/02/05 | 6,500 | 6,520 | 5,930 | 5,970 | 421,900 |
| 2018/02/02 | 6,810 | 6,840 | 6,590 | 6,790 | 186,300 |
| 2018/02/01 | 6,740 | 6,900 | 6,700 | 6,890 | 138,900 |
| 2018/01/31 | 6,600 | 6,790 | 6,580 | 6,640 | 109,600 |
| 2018/01/30 | 6,750 | 6,810 | 6,590 | 6,640 | 99,500 |
| 2018/01/29 | 6,740 | 6,810 | 6,710 | 6,740 | 91,200 |
| 2018/01/26 | 6,510 | 6,730 | 6,500 | 6,660 | 103,800 |
| 2018/01/25 | 6,580 | 6,580 | 6,490 | 6,500 | 53,300 |
| 2018/01/24 | 6,580 | 6,590 | 6,480 | 6,540 | 54,000 |
| 2018/01/23 | 6,460 | 6,600 | 6,460 | 6,540 | 96,400 |
| 2018/01/22 | 6,470 | 6,470 | 6,380 | 6,440 | 33,000 |
| 2018/01/19 | 6,300 | 6,470 | 6,300 | 6,400 | 68,400 |
| 2018/01/18 | 6,480 | 6,530 | 6,300 | 6,300 | 82,700 |
| 2018/01/17 | 6,350 | 6,480 | 6,340 | 6,440 | 78,000 |
| 2018/01/16 | 6,350 | 6,440 | 6,340 | 6,350 | 56,900 |
| 2018/01/15 | 6,310 | 6,380 | 6,230 | 6,350 | 58,100 |
| 2018/01/12 | 6,350 | 6,390 | 6,290 | 6,330 | 56,600 |
| 2018/01/11 | 6,390 | 6,460 | 6,270 | 6,420 | 81,100 |
| 2018/01/10 | 6,550 | 6,560 | 6,390 | 6,450 | 101,100 |
| 2018/01/09 | 6,370 | 6,560 | 6,330 | 6,540 | 157,200 |
| 2018/01/05 | 6,410 | 6,420 | 6,270 | 6,300 | 66,800 |
| 2018/01/04 | 6,340 | 6,370 | 6,250 | 6,370 | 78,800 |