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 |
|---|---|---|---|---|---|
| 2019/12/30 | 8,160 | 8,160 | 8,040 | 8,050 | 41,800 |
| 2019/12/27 | 8,190 | 8,190 | 8,050 | 8,060 | 49,200 |
| 2019/12/26 | 8,200 | 8,200 | 8,130 | 8,170 | 61,400 |
| 2019/12/25 | 8,030 | 8,220 | 8,000 | 8,120 | 73,000 |
| 2019/12/24 | 8,100 | 8,190 | 8,060 | 8,090 | 76,300 |
| 2019/12/23 | 8,200 | 8,230 | 8,060 | 8,160 | 107,900 |
| 2019/12/20 | 7,740 | 8,110 | 7,740 | 8,070 | 236,900 |
| 2019/12/19 | 7,420 | 7,740 | 7,410 | 7,720 | 212,700 |
| 2019/12/18 | 7,410 | 7,420 | 7,290 | 7,370 | 59,200 |
| 2019/12/17 | 7,330 | 7,380 | 7,220 | 7,370 | 59,400 |
| 2019/12/16 | 7,290 | 7,400 | 7,250 | 7,260 | 50,800 |
| 2019/12/13 | 7,430 | 7,450 | 7,270 | 7,290 | 94,800 |
| 2019/12/12 | 7,190 | 7,430 | 7,140 | 7,390 | 162,800 |
| 2019/12/11 | 7,380 | 7,400 | 7,180 | 7,260 | 206,900 |
| 2019/12/10 | 7,400 | 7,500 | 7,370 | 7,400 | 198,000 |
| 2019/12/09 | 7,640 | 7,660 | 7,550 | 7,550 | 53,600 |
| 2019/12/06 | 7,610 | 7,610 | 7,550 | 7,570 | 53,300 |
| 2019/12/05 | 7,660 | 7,660 | 7,540 | 7,620 | 50,600 |
| 2019/12/04 | 7,670 | 7,740 | 7,600 | 7,660 | 58,600 |
| 2019/12/03 | 7,700 | 7,720 | 7,600 | 7,680 | 64,100 |
| 2019/12/02 | 7,730 | 7,730 | 7,630 | 7,660 | 53,900 |
| 2019/11/29 | 7,730 | 7,770 | 7,700 | 7,750 | 39,200 |
| 2019/11/28 | 7,700 | 7,770 | 7,670 | 7,750 | 69,900 |
| 2019/11/27 | 7,570 | 7,700 | 7,550 | 7,680 | 59,700 |
| 2019/11/26 | 7,520 | 7,670 | 7,450 | 7,650 | 110,700 |
| 2019/11/25 | 7,650 | 7,670 | 7,540 | 7,570 | 56,700 |
| 2019/11/22 | 7,690 | 7,710 | 7,580 | 7,590 | 66,100 |
| 2019/11/21 | 7,720 | 7,790 | 7,560 | 7,750 | 71,800 |
| 2019/11/20 | 7,800 | 7,820 | 7,700 | 7,770 | 63,400 |
| 2019/11/19 | 7,680 | 7,790 | 7,650 | 7,780 | 64,600 |
| 2019/11/18 | 7,770 | 7,830 | 7,650 | 7,710 | 79,500 |
| 2019/11/15 | 7,720 | 7,790 | 7,700 | 7,760 | 90,000 |
| 2019/11/14 | 7,630 | 7,730 | 7,590 | 7,680 | 98,200 |
| 2019/11/13 | 7,610 | 7,840 | 7,550 | 7,560 | 168,900 |
| 2019/11/12 | 7,380 | 7,590 | 7,350 | 7,570 | 120,300 |
| 2019/11/11 | 7,270 | 7,410 | 7,270 | 7,330 | 98,700 |
| 2019/11/08 | 7,440 | 7,440 | 7,090 | 7,270 | 212,800 |
| 2019/11/07 | 7,500 | 7,510 | 7,370 | 7,420 | 113,200 |
| 2019/11/06 | 7,660 | 7,660 | 7,320 | 7,640 | 155,300 |
| 2019/11/05 | 7,580 | 7,580 | 7,420 | 7,510 | 101,700 |
| 2019/11/01 | 7,480 | 7,570 | 7,460 | 7,520 | 95,300 |
| 2019/10/31 | 7,580 | 7,590 | 7,390 | 7,460 | 116,200 |
| 2019/10/30 | 7,450 | 7,720 | 7,450 | 7,610 | 250,800 |
| 2019/10/29 | 7,360 | 7,530 | 7,260 | 7,420 | 207,500 |
| 2019/10/28 | 7,360 | 7,440 | 7,210 | 7,240 | 122,500 |
| 2019/10/25 | 7,170 | 7,390 | 7,110 | 7,360 | 154,000 |
| 2019/10/24 | 7,270 | 7,270 | 7,080 | 7,120 | 97,000 |
| 2019/10/23 | 7,200 | 7,290 | 7,110 | 7,290 | 49,200 |
| 2019/10/21 | 7,250 | 7,360 | 7,180 | 7,210 | 51,300 |
| 2019/10/18 | 7,460 | 7,460 | 7,140 | 7,240 | 151,000 |
| 2019/10/17 | 7,540 | 7,540 | 7,440 | 7,450 | 73,600 |
| 2019/10/16 | 7,420 | 7,540 | 7,400 | 7,530 | 116,300 |
| 2019/10/15 | 7,340 | 7,370 | 7,290 | 7,370 | 62,200 |
| 2019/10/11 | 7,340 | 7,340 | 7,200 | 7,270 | 83,000 |
| 2019/10/10 | 7,340 | 7,360 | 7,220 | 7,270 | 67,200 |
| 2019/10/09 | 7,170 | 7,320 | 7,130 | 7,320 | 104,100 |
| 2019/10/08 | 7,130 | 7,160 | 7,060 | 7,130 | 73,200 |
| 2019/10/07 | 7,170 | 7,170 | 7,090 | 7,150 | 45,100 |
| 2019/10/04 | 7,190 | 7,190 | 7,060 | 7,160 | 59,300 |
| 2019/10/03 | 7,140 | 7,280 | 7,130 | 7,190 | 106,600 |
| 2019/10/02 | 7,170 | 7,420 | 7,140 | 7,290 | 144,200 |
| 2019/10/01 | 7,170 | 7,220 | 7,060 | 7,140 | 62,700 |
| 2019/09/30 | 7,210 | 7,210 | 7,020 | 7,090 | 81,900 |
| 2019/09/27 | 7,150 | 7,360 | 7,100 | 7,260 | 159,000 |
| 2019/09/26 | 6,830 | 7,180 | 6,820 | 7,150 | 216,400 |
| 2019/09/25 | 6,890 | 6,910 | 6,830 | 6,830 | 69,600 |
| 2019/09/24 | 6,900 | 7,040 | 6,880 | 6,930 | 89,000 |
| 2019/09/20 | 7,050 | 7,050 | 6,940 | 6,970 | 144,500 |
| 2019/09/19 | 6,900 | 7,080 | 6,890 | 7,060 | 134,100 |
| 2019/09/18 | 6,690 | 6,890 | 6,660 | 6,850 | 118,200 |
| 2019/09/17 | 6,510 | 6,650 | 6,460 | 6,640 | 94,200 |
| 2019/09/13 | 6,530 | 6,620 | 6,460 | 6,520 | 128,200 |
| 2019/09/12 | 6,560 | 6,590 | 6,510 | 6,550 | 67,600 |
| 2019/09/11 | 6,370 | 6,570 | 6,350 | 6,550 | 74,400 |
| 2019/09/10 | 6,720 | 6,720 | 6,440 | 6,470 | 110,600 |
| 2019/09/09 | 6,590 | 6,740 | 6,580 | 6,720 | 72,400 |
| 2019/09/06 | 6,580 | 6,620 | 6,500 | 6,570 | 74,500 |
| 2019/09/05 | 6,590 | 6,640 | 6,520 | 6,550 | 79,300 |
| 2019/09/04 | 6,520 | 6,690 | 6,520 | 6,590 | 103,200 |
| 2019/09/03 | 6,480 | 6,520 | 6,330 | 6,500 | 206,200 |
| 2019/09/02 | 6,800 | 6,870 | 6,570 | 6,580 | 140,200 |
| 2019/08/30 | 6,930 | 6,940 | 6,790 | 6,880 | 79,500 |
| 2019/08/29 | 6,800 | 6,880 | 6,760 | 6,850 | 94,100 |
| 2019/08/28 | 6,980 | 7,070 | 6,710 | 6,780 | 139,900 |
| 2019/08/27 | 7,000 | 7,040 | 6,890 | 7,030 | 72,000 |
| 2019/08/26 | 6,890 | 7,000 | 6,870 | 6,960 | 72,200 |
| 2019/08/23 | 7,030 | 7,060 | 6,940 | 6,990 | 48,000 |
| 2019/08/22 | 7,000 | 7,070 | 6,950 | 7,000 | 95,000 |
| 2019/08/21 | 6,900 | 6,970 | 6,860 | 6,950 | 59,800 |
| 2019/08/20 | 6,770 | 6,970 | 6,730 | 6,950 | 80,500 |
| 2019/08/19 | 6,890 | 6,890 | 6,680 | 6,760 | 114,900 |
| 2019/08/16 | 6,680 | 6,940 | 6,660 | 6,850 | 150,300 |
| 2019/08/15 | 6,600 | 6,670 | 6,560 | 6,630 | 179,000 |
| 2019/08/14 | 6,790 | 6,790 | 6,640 | 6,720 | 101,200 |
| 2019/08/13 | 6,750 | 6,790 | 6,690 | 6,750 | 118,900 |
| 2019/08/09 | 6,700 | 6,810 | 6,700 | 6,790 | 121,200 |
| 2019/08/08 | 6,680 | 6,720 | 6,490 | 6,650 | 151,000 |
| 2019/08/07 | 6,640 | 6,720 | 6,560 | 6,700 | 107,800 |
| 2019/08/06 | 6,410 | 6,600 | 6,390 | 6,600 | 162,000 |
| 2019/08/05 | 6,620 | 6,700 | 6,520 | 6,610 | 160,700 |
| 2019/08/02 | 6,680 | 6,720 | 6,570 | 6,620 | 156,800 |
| 2019/08/01 | 6,460 | 6,730 | 6,460 | 6,720 | 168,200 |
| 2019/07/31 | 6,490 | 6,570 | 6,450 | 6,460 | 177,100 |
| 2019/07/30 | 6,050 | 6,590 | 5,930 | 6,590 | 639,800 |
| 2019/07/29 | 6,130 | 6,170 | 6,060 | 6,130 | 269,200 |
| 2019/07/26 | 6,120 | 6,160 | 6,070 | 6,130 | 210,000 |
| 2019/07/25 | 6,200 | 6,220 | 6,140 | 6,180 | 101,000 |
| 2019/07/24 | 6,230 | 6,230 | 6,140 | 6,200 | 117,000 |
| 2019/07/23 | 6,200 | 6,310 | 6,180 | 6,240 | 140,900 |
| 2019/07/22 | 6,160 | 6,220 | 6,150 | 6,170 | 106,300 |
| 2019/07/19 | 6,120 | 6,200 | 6,060 | 6,180 | 66,000 |
| 2019/07/18 | 6,040 | 6,160 | 6,020 | 6,100 | 118,800 |
| 2019/07/17 | 6,080 | 6,250 | 6,000 | 6,130 | 160,900 |
| 2019/07/16 | 6,110 | 6,130 | 6,060 | 6,110 | 85,700 |
| 2019/07/12 | 5,990 | 6,120 | 5,960 | 6,090 | 142,800 |
| 2019/07/11 | 5,810 | 6,160 | 5,810 | 6,050 | 359,100 |
| 2019/07/10 | 5,580 | 5,720 | 5,520 | 5,660 | 92,400 |
| 2019/07/09 | 5,570 | 5,700 | 5,550 | 5,610 | 89,100 |
| 2019/07/08 | 5,620 | 5,680 | 5,500 | 5,550 | 91,700 |
| 2019/07/05 | 5,570 | 5,630 | 5,460 | 5,620 | 98,300 |
| 2019/07/04 | 5,490 | 5,590 | 5,450 | 5,560 | 137,300 |
| 2019/07/03 | 5,320 | 5,490 | 5,300 | 5,420 | 163,600 |
| 2019/07/02 | 5,240 | 5,260 | 5,190 | 5,220 | 51,900 |
| 2019/07/01 | 5,110 | 5,250 | 5,070 | 5,240 | 85,900 |
| 2019/06/28 | 5,060 | 5,140 | 5,040 | 5,060 | 46,400 |
| 2019/06/27 | 5,100 | 5,120 | 4,975 | 5,090 | 56,600 |
| 2019/06/26 | 5,150 | 5,180 | 5,080 | 5,120 | 44,600 |
| 2019/06/25 | 5,240 | 5,320 | 5,150 | 5,190 | 58,300 |
| 2019/06/24 | 5,170 | 5,280 | 5,160 | 5,210 | 58,600 |
| 2019/06/21 | 5,180 | 5,200 | 5,110 | 5,200 | 72,600 |
| 2019/06/20 | 5,170 | 5,230 | 5,140 | 5,160 | 54,600 |
| 2019/06/19 | 5,260 | 5,280 | 5,130 | 5,210 | 79,100 |
| 2019/06/18 | 5,270 | 5,360 | 5,230 | 5,240 | 96,200 |
| 2019/06/17 | 5,160 | 5,290 | 5,140 | 5,220 | 72,300 |
| 2019/06/14 | 5,150 | 5,240 | 5,120 | 5,160 | 75,600 |
| 2019/06/13 | 5,220 | 5,220 | 5,090 | 5,140 | 83,200 |
| 2019/06/12 | 5,200 | 5,340 | 5,190 | 5,220 | 120,600 |
| 2019/06/11 | 5,240 | 5,290 | 5,070 | 5,160 | 229,200 |
| 2019/06/10 | 5,410 | 5,410 | 5,270 | 5,320 | 145,200 |
| 2019/06/07 | 5,590 | 5,590 | 5,390 | 5,430 | 140,100 |
| 2019/06/06 | 5,560 | 5,620 | 5,500 | 5,560 | 71,100 |
| 2019/06/05 | 5,600 | 5,620 | 5,500 | 5,540 | 106,800 |
| 2019/06/04 | 5,580 | 5,580 | 5,490 | 5,510 | 70,300 |
| 2019/06/03 | 5,540 | 5,600 | 5,470 | 5,530 | 93,700 |
| 2019/05/31 | 5,690 | 5,700 | 5,580 | 5,620 | 74,800 |
| 2019/05/30 | 5,700 | 5,760 | 5,550 | 5,620 | 151,900 |
| 2019/05/29 | 5,690 | 5,840 | 5,680 | 5,770 | 99,200 |
| 2019/05/28 | 5,700 | 5,750 | 5,670 | 5,720 | 79,600 |
| 2019/05/27 | 5,810 | 5,810 | 5,700 | 5,750 | 65,100 |
| 2019/05/24 | 5,600 | 5,830 | 5,600 | 5,820 | 150,900 |
| 2019/05/23 | 5,570 | 5,790 | 5,550 | 5,590 | 156,200 |
| 2019/05/22 | 5,750 | 5,760 | 5,420 | 5,620 | 179,000 |
| 2019/05/21 | 5,630 | 5,780 | 5,630 | 5,730 | 175,800 |
| 2019/05/20 | 5,460 | 5,680 | 5,440 | 5,630 | 185,800 |
| 2019/05/17 | 5,300 | 5,530 | 5,290 | 5,460 | 200,500 |
| 2019/05/16 | 5,300 | 5,310 | 5,150 | 5,280 | 120,200 |
| 2019/05/15 | 5,140 | 5,370 | 5,140 | 5,350 | 216,300 |
| 2019/05/14 | 4,725 | 5,150 | 4,520 | 5,140 | 323,300 |
| 2019/05/13 | 4,640 | 4,710 | 4,590 | 4,655 | 86,300 |
| 2019/05/10 | 4,640 | 4,780 | 4,620 | 4,660 | 77,200 |
| 2019/05/09 | 4,715 | 4,715 | 4,605 | 4,660 | 74,500 |
| 2019/05/08 | 4,890 | 4,890 | 4,690 | 4,715 | 139,400 |
| 2019/05/07 | 4,980 | 5,040 | 4,920 | 4,960 | 68,500 |
| 2019/04/26 | 4,930 | 5,000 | 4,900 | 4,985 | 91,600 |
| 2019/04/25 | 4,875 | 4,970 | 4,865 | 4,925 | 78,400 |
| 2019/04/24 | 4,790 | 4,880 | 4,790 | 4,875 | 95,300 |
| 2019/04/23 | 4,760 | 4,775 | 4,675 | 4,760 | 63,900 |
| 2019/04/22 | 4,750 | 4,875 | 4,715 | 4,760 | 106,100 |
| 2019/04/19 | 4,620 | 4,750 | 4,620 | 4,725 | 81,900 |
| 2019/04/18 | 4,590 | 4,610 | 4,540 | 4,565 | 72,400 |
| 2019/04/17 | 4,550 | 4,600 | 4,530 | 4,580 | 73,800 |
| 2019/04/16 | 4,400 | 4,610 | 4,400 | 4,590 | 218,600 |
| 2019/04/15 | 4,315 | 4,385 | 4,315 | 4,370 | 86,400 |
| 2019/04/12 | 4,295 | 4,310 | 4,255 | 4,270 | 48,500 |
| 2019/04/11 | 4,245 | 4,275 | 4,200 | 4,255 | 38,000 |
| 2019/04/10 | 4,220 | 4,275 | 4,205 | 4,230 | 46,300 |
| 2019/04/09 | 4,195 | 4,250 | 4,175 | 4,230 | 66,700 |
| 2019/04/08 | 4,200 | 4,220 | 4,155 | 4,175 | 62,500 |
| 2019/04/05 | 4,200 | 4,220 | 4,155 | 4,165 | 64,300 |
| 2019/04/04 | 4,270 | 4,285 | 4,170 | 4,175 | 77,100 |
| 2019/04/03 | 4,245 | 4,255 | 4,130 | 4,240 | 219,200 |
| 2019/04/02 | 4,445 | 4,480 | 4,300 | 4,310 | 97,900 |
| 2019/04/01 | 4,310 | 4,445 | 4,310 | 4,395 | 160,800 |
| 2019/03/29 | 4,225 | 4,240 | 4,175 | 4,240 | 65,200 |
| 2019/03/28 | 4,330 | 4,335 | 4,185 | 4,200 | 84,600 |
| 2019/03/27 | 4,230 | 4,345 | 4,230 | 4,335 | 94,600 |
| 2019/03/26 | 4,210 | 4,325 | 4,210 | 4,305 | 151,600 |
| 2019/03/25 | 4,250 | 4,265 | 4,155 | 4,180 | 76,700 |
| 2019/03/22 | 4,340 | 4,390 | 4,340 | 4,355 | 37,300 |
| 2019/03/20 | 4,305 | 4,380 | 4,285 | 4,380 | 64,700 |
| 2019/03/19 | 4,375 | 4,375 | 4,285 | 4,335 | 49,000 |
| 2019/03/18 | 4,250 | 4,360 | 4,250 | 4,360 | 65,800 |
| 2019/03/15 | 4,250 | 4,320 | 4,245 | 4,305 | 72,200 |
| 2019/03/14 | 4,305 | 4,340 | 4,265 | 4,285 | 57,000 |
| 2019/03/13 | 4,330 | 4,420 | 4,300 | 4,320 | 48,900 |
| 2019/03/12 | 4,345 | 4,430 | 4,325 | 4,410 | 53,500 |
| 2019/03/11 | 4,285 | 4,360 | 4,235 | 4,345 | 69,500 |
| 2019/03/08 | 4,415 | 4,440 | 4,300 | 4,355 | 98,300 |
| 2019/03/07 | 4,490 | 4,555 | 4,470 | 4,525 | 56,800 |
| 2019/03/06 | 4,485 | 4,590 | 4,475 | 4,575 | 57,200 |
| 2019/03/05 | 4,510 | 4,565 | 4,510 | 4,535 | 52,200 |
| 2019/03/04 | 4,540 | 4,625 | 4,540 | 4,610 | 70,400 |
| 2019/03/01 | 4,415 | 4,575 | 4,415 | 4,565 | 125,100 |
| 2019/02/28 | 4,390 | 4,415 | 4,355 | 4,380 | 74,400 |
| 2019/02/27 | 4,395 | 4,480 | 4,395 | 4,460 | 51,100 |
| 2019/02/26 | 4,410 | 4,495 | 4,380 | 4,430 | 73,900 |
| 2019/02/25 | 4,365 | 4,435 | 4,325 | 4,430 | 75,900 |
| 2019/02/22 | 4,385 | 4,565 | 4,345 | 4,380 | 78,100 |
| 2019/02/21 | 4,380 | 4,390 | 4,320 | 4,385 | 39,600 |
| 2019/02/20 | 4,390 | 4,405 | 4,305 | 4,375 | 66,600 |
| 2019/02/19 | 4,295 | 4,345 | 4,285 | 4,320 | 41,500 |
| 2019/02/18 | 4,285 | 4,380 | 4,280 | 4,365 | 74,000 |
| 2019/02/15 | 4,145 | 4,235 | 4,130 | 4,230 | 74,400 |
| 2019/02/14 | 4,170 | 4,285 | 4,165 | 4,190 | 64,000 |
| 2019/02/13 | 4,105 | 4,225 | 4,090 | 4,220 | 91,200 |
| 2019/02/12 | 4,000 | 4,100 | 3,980 | 4,080 | 100,100 |
| 2019/02/08 | 4,130 | 4,170 | 4,020 | 4,040 | 98,400 |
| 2019/02/07 | 4,300 | 4,315 | 4,140 | 4,265 | 126,100 |
| 2019/02/06 | 4,525 | 4,585 | 4,355 | 4,405 | 113,900 |
| 2019/02/05 | 4,080 | 4,650 | 4,080 | 4,500 | 249,500 |
| 2019/02/04 | 3,995 | 4,115 | 3,970 | 4,110 | 88,600 |
| 2019/02/01 | 4,045 | 4,105 | 4,015 | 4,020 | 72,300 |
| 2019/01/31 | 4,170 | 4,170 | 4,055 | 4,065 | 73,100 |
| 2019/01/30 | 4,230 | 4,235 | 4,125 | 4,125 | 45,800 |
| 2019/01/29 | 4,225 | 4,235 | 4,110 | 4,220 | 59,400 |
| 2019/01/28 | 4,305 | 4,310 | 4,220 | 4,235 | 46,400 |
| 2019/01/25 | 4,340 | 4,390 | 4,310 | 4,320 | 46,000 |
| 2019/01/24 | 4,265 | 4,310 | 4,245 | 4,295 | 28,800 |
| 2019/01/23 | 4,230 | 4,330 | 4,210 | 4,285 | 47,300 |
| 2019/01/22 | 4,290 | 4,355 | 4,235 | 4,285 | 41,500 |
| 2019/01/21 | 4,315 | 4,370 | 4,270 | 4,290 | 40,400 |
| 2019/01/18 | 4,260 | 4,390 | 4,245 | 4,325 | 52,900 |
| 2019/01/17 | 4,375 | 4,380 | 4,235 | 4,250 | 63,300 |
| 2019/01/16 | 4,330 | 4,500 | 4,325 | 4,365 | 78,400 |
| 2019/01/15 | 4,145 | 4,275 | 4,140 | 4,265 | 45,300 |
| 2019/01/11 | 4,285 | 4,330 | 4,200 | 4,215 | 38,500 |
| 2019/01/10 | 4,335 | 4,340 | 4,255 | 4,295 | 48,300 |
| 2019/01/09 | 4,300 | 4,390 | 4,275 | 4,365 | 49,800 |
| 2019/01/08 | 4,270 | 4,270 | 4,170 | 4,230 | 60,700 |
| 2019/01/07 | 4,330 | 4,365 | 4,255 | 4,270 | 64,300 |
| 2019/01/04 | 4,105 | 4,295 | 4,105 | 4,225 | 104,200 |