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 |
|---|---|---|---|---|---|
| 2020/12/30 | 5,340 | 5,410 | 5,300 | 5,360 | 53,400 |
| 2020/12/29 | 5,250 | 5,410 | 5,210 | 5,380 | 97,300 |
| 2020/12/28 | 5,220 | 5,250 | 5,110 | 5,180 | 70,800 |
| 2020/12/25 | 5,130 | 5,270 | 5,130 | 5,250 | 57,300 |
| 2020/12/24 | 4,995 | 5,150 | 4,995 | 5,130 | 98,500 |
| 2020/12/23 | 4,945 | 4,970 | 4,865 | 4,970 | 66,500 |
| 2020/12/22 | 4,920 | 5,000 | 4,870 | 4,875 | 123,600 |
| 2020/12/21 | 5,130 | 5,140 | 4,995 | 5,010 | 70,600 |
| 2020/12/18 | 5,170 | 5,230 | 5,090 | 5,160 | 113,900 |
| 2020/12/17 | 5,290 | 5,290 | 5,160 | 5,200 | 100,800 |
| 2020/12/16 | 5,300 | 5,310 | 5,210 | 5,270 | 64,200 |
| 2020/12/15 | 5,280 | 5,310 | 5,200 | 5,230 | 123,000 |
| 2020/12/14 | 5,390 | 5,450 | 5,360 | 5,370 | 72,200 |
| 2020/12/11 | 5,360 | 5,390 | 5,300 | 5,390 | 77,700 |
| 2020/12/10 | 5,490 | 5,490 | 5,350 | 5,360 | 98,900 |
| 2020/12/09 | 5,420 | 5,570 | 5,410 | 5,510 | 59,100 |
| 2020/12/08 | 5,450 | 5,540 | 5,400 | 5,450 | 54,000 |
| 2020/12/07 | 5,600 | 5,610 | 5,450 | 5,450 | 87,100 |
| 2020/12/04 | 5,590 | 5,640 | 5,490 | 5,600 | 75,600 |
| 2020/12/03 | 5,490 | 5,630 | 5,420 | 5,630 | 114,000 |
| 2020/12/02 | 5,440 | 5,580 | 5,400 | 5,490 | 159,200 |
| 2020/12/01 | 5,340 | 5,430 | 5,310 | 5,390 | 131,600 |
| 2020/11/30 | 5,570 | 5,570 | 5,320 | 5,340 | 235,800 |
| 2020/11/27 | 5,570 | 5,720 | 5,490 | 5,490 | 371,900 |
| 2020/11/26 | 5,720 | 5,740 | 5,540 | 5,540 | 241,800 |
| 2020/11/25 | 5,980 | 6,020 | 5,690 | 5,700 | 266,100 |
| 2020/11/24 | 5,820 | 5,950 | 5,780 | 5,860 | 243,400 |
| 2020/11/20 | 5,520 | 5,740 | 5,520 | 5,620 | 222,600 |
| 2020/11/19 | 5,640 | 5,680 | 5,440 | 5,580 | 131,300 |
| 2020/11/18 | 5,900 | 5,930 | 5,680 | 5,680 | 139,900 |
| 2020/11/17 | 6,020 | 6,130 | 5,860 | 5,890 | 289,500 |
| 2020/11/16 | 5,740 | 5,890 | 5,630 | 5,730 | 246,800 |
| 2020/11/13 | 5,940 | 6,000 | 5,600 | 5,680 | 254,800 |
| 2020/11/12 | 6,120 | 6,170 | 5,870 | 6,040 | 328,900 |
| 2020/11/11 | 6,030 | 6,300 | 5,950 | 6,160 | 445,500 |
| 2020/11/10 | 5,730 | 6,030 | 5,690 | 6,030 | 686,000 |
| 2020/11/09 | 5,050 | 5,090 | 4,885 | 5,030 | 218,800 |
| 2020/11/06 | 5,080 | 5,160 | 4,995 | 5,000 | 135,400 |
| 2020/11/05 | 4,900 | 5,120 | 4,870 | 5,050 | 241,500 |
| 2020/11/04 | 5,170 | 5,210 | 5,030 | 5,100 | 179,000 |
| 2020/11/02 | 4,875 | 5,080 | 4,875 | 5,060 | 140,500 |
| 2020/10/30 | 5,020 | 5,040 | 4,795 | 4,820 | 177,500 |
| 2020/10/29 | 4,860 | 5,110 | 4,860 | 5,080 | 145,600 |
| 2020/10/28 | 5,080 | 5,080 | 4,895 | 5,020 | 229,800 |
| 2020/10/27 | 5,340 | 5,340 | 5,070 | 5,170 | 212,400 |
| 2020/10/26 | 5,300 | 5,500 | 5,280 | 5,420 | 163,000 |
| 2020/10/23 | 5,160 | 5,280 | 5,140 | 5,240 | 108,900 |
| 2020/10/22 | 5,200 | 5,250 | 5,100 | 5,120 | 126,900 |
| 2020/10/21 | 5,070 | 5,310 | 5,060 | 5,270 | 147,800 |
| 2020/10/20 | 5,090 | 5,150 | 5,030 | 5,080 | 100,700 |
| 2020/10/19 | 4,955 | 5,160 | 4,955 | 5,150 | 173,300 |
| 2020/10/16 | 4,950 | 5,050 | 4,860 | 5,030 | 209,500 |
| 2020/10/15 | 5,260 | 5,260 | 4,975 | 5,000 | 227,700 |
| 2020/10/14 | 5,230 | 5,250 | 5,170 | 5,230 | 88,900 |
| 2020/10/13 | 5,350 | 5,380 | 5,210 | 5,230 | 123,100 |
| 2020/10/12 | 5,400 | 5,400 | 5,220 | 5,310 | 196,600 |
| 2020/10/09 | 5,690 | 5,700 | 5,380 | 5,420 | 252,400 |
| 2020/10/08 | 5,740 | 5,800 | 5,670 | 5,730 | 144,300 |
| 2020/10/07 | 5,670 | 5,780 | 5,620 | 5,760 | 149,200 |
| 2020/10/06 | 5,600 | 5,770 | 5,590 | 5,740 | 150,500 |
| 2020/10/05 | 5,480 | 5,690 | 5,480 | 5,690 | 263,200 |
| 2020/10/02 | 5,320 | 5,460 | 5,310 | 5,380 | 173,400 |
| 2020/09/30 | 5,420 | 5,520 | 5,380 | 5,390 | 265,400 |
| 2020/09/29 | 5,280 | 5,390 | 5,240 | 5,320 | 195,500 |
| 2020/09/28 | 5,070 | 5,200 | 5,010 | 5,200 | 208,500 |
| 2020/09/25 | 5,240 | 5,320 | 5,170 | 5,200 | 136,400 |
| 2020/09/24 | 5,210 | 5,240 | 5,090 | 5,150 | 104,100 |
| 2020/09/23 | 5,190 | 5,300 | 5,170 | 5,230 | 113,200 |
| 2020/09/18 | 5,120 | 5,290 | 5,080 | 5,260 | 227,500 |
| 2020/09/17 | 5,100 | 5,170 | 5,040 | 5,050 | 103,500 |
| 2020/09/16 | 5,030 | 5,120 | 4,970 | 5,060 | 146,000 |
| 2020/09/15 | 5,060 | 5,060 | 4,980 | 5,030 | 251,700 |
| 2020/09/14 | 5,140 | 5,180 | 5,060 | 5,110 | 136,600 |
| 2020/09/11 | 5,150 | 5,150 | 5,020 | 5,110 | 155,700 |
| 2020/09/10 | 4,875 | 5,150 | 4,865 | 5,110 | 377,200 |
| 2020/09/09 | 4,810 | 4,875 | 4,770 | 4,855 | 210,200 |
| 2020/09/08 | 4,750 | 4,885 | 4,750 | 4,880 | 320,700 |
| 2020/09/07 | 4,670 | 4,825 | 4,620 | 4,740 | 204,300 |
| 2020/09/04 | 4,680 | 4,755 | 4,580 | 4,600 | 320,000 |
| 2020/09/03 | 4,800 | 4,840 | 4,705 | 4,750 | 192,900 |
| 2020/09/02 | 4,805 | 4,825 | 4,620 | 4,710 | 309,300 |
| 2020/09/01 | 4,840 | 4,885 | 4,780 | 4,865 | 283,400 |
| 2020/08/31 | 4,815 | 4,905 | 4,770 | 4,900 | 284,700 |
| 2020/08/28 | 4,700 | 4,865 | 4,575 | 4,650 | 448,700 |
| 2020/08/27 | 4,695 | 4,720 | 4,610 | 4,670 | 209,200 |
| 2020/08/26 | 4,650 | 4,730 | 4,565 | 4,705 | 368,800 |
| 2020/08/25 | 4,510 | 4,705 | 4,510 | 4,670 | 726,600 |
| 2020/08/24 | 4,360 | 4,420 | 4,240 | 4,400 | 360,800 |
| 2020/08/21 | 4,135 | 4,330 | 4,120 | 4,310 | 405,000 |
| 2020/08/20 | 4,005 | 4,145 | 3,980 | 4,135 | 259,200 |
| 2020/08/19 | 4,010 | 4,080 | 3,985 | 4,055 | 147,200 |
| 2020/08/18 | 4,055 | 4,055 | 3,925 | 4,015 | 237,200 |
| 2020/08/17 | 4,045 | 4,150 | 4,025 | 4,125 | 279,500 |
| 2020/08/14 | 3,930 | 4,100 | 3,930 | 4,065 | 246,300 |
| 2020/08/13 | 4,045 | 4,095 | 3,915 | 3,925 | 295,600 |
| 2020/08/12 | 3,770 | 4,130 | 3,755 | 4,085 | 711,700 |
| 2020/08/11 | 3,580 | 3,820 | 3,560 | 3,795 | 285,800 |
| 2020/08/07 | 3,430 | 3,615 | 3,430 | 3,580 | 184,700 |
| 2020/08/06 | 3,465 | 3,510 | 3,425 | 3,470 | 215,100 |
| 2020/08/05 | 3,320 | 3,495 | 3,285 | 3,490 | 305,000 |
| 2020/08/04 | 3,340 | 3,405 | 3,245 | 3,390 | 268,000 |
| 2020/08/03 | 3,325 | 3,395 | 3,230 | 3,375 | 347,600 |
| 2020/07/31 | 3,490 | 3,490 | 3,125 | 3,145 | 779,900 |
| 2020/07/30 | 3,770 | 3,795 | 3,485 | 3,600 | 764,500 |
| 2020/07/29 | 3,900 | 3,925 | 3,815 | 3,840 | 262,000 |
| 2020/07/28 | 4,070 | 4,115 | 3,945 | 3,950 | 217,800 |
| 2020/07/27 | 4,040 | 4,060 | 3,975 | 4,060 | 130,500 |
| 2020/07/22 | 4,190 | 4,200 | 4,110 | 4,110 | 68,600 |
| 2020/07/21 | 4,140 | 4,230 | 4,125 | 4,190 | 134,400 |
| 2020/07/20 | 4,190 | 4,190 | 3,995 | 4,100 | 196,800 |
| 2020/07/17 | 4,300 | 4,300 | 4,125 | 4,190 | 223,700 |
| 2020/07/16 | 4,280 | 4,420 | 4,265 | 4,310 | 217,800 |
| 2020/07/15 | 4,330 | 4,350 | 4,220 | 4,275 | 179,000 |
| 2020/07/14 | 4,260 | 4,310 | 4,210 | 4,285 | 176,100 |
| 2020/07/13 | 4,150 | 4,365 | 4,145 | 4,330 | 299,400 |
| 2020/07/10 | 4,050 | 4,175 | 3,925 | 4,080 | 552,600 |
| 2020/07/09 | 4,310 | 4,340 | 4,105 | 4,115 | 258,600 |
| 2020/07/08 | 4,385 | 4,440 | 4,325 | 4,325 | 143,000 |
| 2020/07/07 | 4,370 | 4,395 | 4,320 | 4,360 | 151,400 |
| 2020/07/06 | 4,340 | 4,345 | 4,275 | 4,335 | 101,800 |
| 2020/07/03 | 4,350 | 4,390 | 4,285 | 4,340 | 126,500 |
| 2020/07/02 | 4,300 | 4,375 | 4,205 | 4,335 | 394,100 |
| 2020/07/01 | 4,440 | 4,450 | 4,285 | 4,295 | 186,300 |
| 2020/06/30 | 4,450 | 4,490 | 4,380 | 4,415 | 132,500 |
| 2020/06/29 | 4,510 | 4,550 | 4,375 | 4,385 | 230,200 |
| 2020/06/26 | 4,780 | 4,780 | 4,530 | 4,660 | 233,400 |
| 2020/06/25 | 4,785 | 4,785 | 4,655 | 4,720 | 224,400 |
| 2020/06/24 | 4,925 | 4,930 | 4,820 | 4,835 | 201,000 |
| 2020/06/23 | 4,980 | 5,020 | 4,905 | 4,950 | 137,000 |
| 2020/06/22 | 4,990 | 4,995 | 4,875 | 4,895 | 107,600 |
| 2020/06/19 | 4,965 | 5,020 | 4,875 | 4,995 | 199,200 |
| 2020/06/18 | 4,895 | 5,020 | 4,870 | 4,925 | 225,300 |
| 2020/06/17 | 4,770 | 4,915 | 4,770 | 4,860 | 195,800 |
| 2020/06/16 | 4,820 | 4,825 | 4,715 | 4,825 | 370,000 |
| 2020/06/15 | 4,815 | 4,835 | 4,550 | 4,550 | 616,200 |
| 2020/06/12 | 4,830 | 4,980 | 4,705 | 4,955 | 393,400 |
| 2020/06/11 | 5,180 | 5,220 | 4,990 | 5,000 | 210,300 |
| 2020/06/10 | 5,280 | 5,300 | 5,170 | 5,270 | 108,400 |
| 2020/06/09 | 5,330 | 5,360 | 5,230 | 5,280 | 78,900 |
| 2020/06/08 | 5,300 | 5,440 | 5,220 | 5,270 | 186,900 |
| 2020/06/05 | 5,150 | 5,240 | 5,080 | 5,220 | 230,100 |
| 2020/06/04 | 5,400 | 5,470 | 5,160 | 5,250 | 147,500 |
| 2020/06/03 | 5,470 | 5,510 | 5,240 | 5,340 | 152,800 |
| 2020/06/02 | 5,310 | 5,450 | 5,310 | 5,390 | 247,000 |
| 2020/06/01 | 5,200 | 5,310 | 5,120 | 5,260 | 171,800 |
| 2020/05/29 | 5,370 | 5,400 | 5,230 | 5,250 | 205,600 |
| 2020/05/28 | 5,550 | 5,560 | 5,330 | 5,400 | 230,600 |
| 2020/05/27 | 5,740 | 5,830 | 5,450 | 5,480 | 388,600 |
| 2020/05/26 | 5,560 | 5,860 | 5,550 | 5,730 | 649,100 |
| 2020/05/25 | 4,965 | 5,230 | 4,945 | 5,230 | 259,100 |
| 2020/05/22 | 5,100 | 5,130 | 4,970 | 4,985 | 243,000 |
| 2020/05/21 | 4,900 | 5,020 | 4,830 | 5,000 | 344,000 |
| 2020/05/20 | 4,785 | 4,910 | 4,705 | 4,855 | 358,500 |
| 2020/05/19 | 5,030 | 5,070 | 4,820 | 4,855 | 508,700 |
| 2020/05/18 | 4,715 | 4,875 | 4,715 | 4,815 | 147,800 |
| 2020/05/15 | 4,880 | 4,895 | 4,655 | 4,780 | 223,400 |
| 2020/05/14 | 4,860 | 4,870 | 4,775 | 4,780 | 129,300 |
| 2020/05/13 | 4,825 | 4,895 | 4,770 | 4,875 | 242,100 |
| 2020/05/12 | 4,900 | 5,030 | 4,820 | 4,920 | 391,100 |
| 2020/05/11 | 4,605 | 4,990 | 4,570 | 4,920 | 785,800 |
| 2020/05/08 | 4,335 | 4,540 | 4,300 | 4,465 | 316,900 |
| 2020/05/07 | 4,225 | 4,390 | 4,220 | 4,265 | 373,200 |
| 2020/05/01 | 4,260 | 4,305 | 4,155 | 4,210 | 374,000 |
| 2020/04/30 | 4,310 | 4,355 | 4,235 | 4,265 | 694,200 |
| 2020/04/28 | 4,260 | 4,260 | 4,050 | 4,170 | 699,000 |
| 2020/04/27 | 4,400 | 4,515 | 4,355 | 4,360 | 327,500 |
| 2020/04/24 | 4,480 | 4,525 | 4,240 | 4,345 | 473,200 |
| 2020/04/23 | 4,650 | 4,715 | 4,465 | 4,510 | 296,400 |
| 2020/04/22 | 4,505 | 4,620 | 4,485 | 4,575 | 152,300 |
| 2020/04/21 | 4,560 | 4,665 | 4,525 | 4,595 | 205,000 |
| 2020/04/20 | 4,550 | 4,730 | 4,550 | 4,660 | 276,400 |
| 2020/04/17 | 4,550 | 4,710 | 4,500 | 4,560 | 175,000 |
| 2020/04/16 | 4,545 | 4,610 | 4,435 | 4,505 | 173,500 |
| 2020/04/15 | 4,625 | 4,655 | 4,520 | 4,615 | 191,500 |
| 2020/04/14 | 4,255 | 4,585 | 4,255 | 4,560 | 219,700 |
| 2020/04/13 | 4,440 | 4,470 | 4,245 | 4,270 | 176,400 |
| 2020/04/10 | 4,640 | 4,640 | 4,320 | 4,490 | 281,500 |
| 2020/04/09 | 4,780 | 4,820 | 4,595 | 4,670 | 201,200 |
| 2020/04/08 | 4,480 | 4,935 | 4,370 | 4,820 | 299,900 |
| 2020/04/07 | 4,635 | 4,650 | 4,350 | 4,505 | 192,600 |
| 2020/04/06 | 4,180 | 4,465 | 4,110 | 4,425 | 214,600 |
| 2020/04/03 | 4,370 | 4,455 | 4,215 | 4,230 | 122,000 |
| 2020/04/02 | 4,300 | 4,460 | 4,295 | 4,365 | 168,000 |
| 2020/04/01 | 4,840 | 4,840 | 4,405 | 4,440 | 221,300 |
| 2020/03/31 | 4,830 | 5,050 | 4,805 | 4,865 | 137,700 |
| 2020/03/30 | 4,875 | 5,070 | 4,730 | 4,865 | 218,500 |
| 2020/03/27 | 4,870 | 5,010 | 4,870 | 5,010 | 224,300 |
| 2020/03/26 | 4,810 | 4,970 | 4,675 | 4,800 | 268,900 |
| 2020/03/25 | 5,020 | 5,050 | 4,645 | 4,950 | 339,700 |
| 2020/03/24 | 4,240 | 4,565 | 4,145 | 4,460 | 388,000 |
| 2020/03/23 | 3,830 | 4,090 | 3,765 | 4,070 | 451,200 |
| 2020/03/19 | 4,260 | 4,295 | 3,825 | 3,845 | 554,100 |
| 2020/03/18 | 4,085 | 4,260 | 3,985 | 4,145 | 449,300 |
| 2020/03/17 | 3,850 | 4,110 | 3,800 | 4,070 | 514,600 |
| 2020/03/16 | 4,215 | 4,365 | 4,005 | 4,035 | 355,400 |
| 2020/03/13 | 4,085 | 4,370 | 3,955 | 4,190 | 483,200 |
| 2020/03/12 | 4,535 | 4,705 | 4,440 | 4,505 | 332,400 |
| 2020/03/11 | 4,890 | 4,940 | 4,720 | 4,720 | 247,800 |
| 2020/03/10 | 4,650 | 4,960 | 4,520 | 4,930 | 370,800 |
| 2020/03/09 | 4,810 | 4,915 | 4,665 | 4,770 | 348,500 |
| 2020/03/06 | 5,250 | 5,300 | 5,020 | 5,050 | 252,500 |
| 2020/03/05 | 5,460 | 5,490 | 5,320 | 5,330 | 141,500 |
| 2020/03/04 | 5,220 | 5,420 | 5,210 | 5,360 | 225,400 |
| 2020/03/03 | 5,650 | 5,680 | 5,300 | 5,400 | 433,900 |
| 2020/03/02 | 5,100 | 5,620 | 5,100 | 5,450 | 351,000 |
| 2020/02/28 | 5,150 | 5,280 | 5,060 | 5,190 | 336,600 |
| 2020/02/27 | 5,630 | 5,650 | 5,410 | 5,450 | 265,100 |
| 2020/02/26 | 5,750 | 5,840 | 5,520 | 5,700 | 258,500 |
| 2020/02/25 | 5,670 | 5,910 | 5,640 | 5,800 | 230,100 |
| 2020/02/21 | 6,210 | 6,270 | 6,030 | 6,070 | 312,400 |
| 2020/02/20 | 6,590 | 6,610 | 6,260 | 6,290 | 189,400 |
| 2020/02/19 | 6,550 | 6,670 | 6,530 | 6,590 | 189,500 |
| 2020/02/18 | 6,420 | 6,510 | 6,350 | 6,450 | 175,000 |
| 2020/02/17 | 6,500 | 6,570 | 6,410 | 6,480 | 147,500 |
| 2020/02/14 | 6,790 | 6,810 | 6,630 | 6,660 | 158,600 |
| 2020/02/13 | 6,930 | 6,940 | 6,820 | 6,880 | 120,700 |
| 2020/02/12 | 6,930 | 7,010 | 6,850 | 6,930 | 136,500 |
| 2020/02/10 | 6,840 | 7,000 | 6,800 | 6,830 | 129,800 |
| 2020/02/07 | 7,150 | 7,210 | 6,860 | 6,920 | 240,800 |
| 2020/02/06 | 7,390 | 7,400 | 7,200 | 7,230 | 189,000 |
| 2020/02/05 | 7,090 | 7,240 | 6,890 | 7,150 | 242,900 |
| 2020/02/04 | 7,100 | 7,160 | 6,670 | 7,090 | 383,900 |
| 2020/02/03 | 7,100 | 7,480 | 7,100 | 7,290 | 278,600 |
| 2020/01/31 | 7,040 | 7,330 | 7,030 | 7,250 | 220,900 |
| 2020/01/30 | 7,300 | 7,350 | 7,000 | 7,020 | 216,400 |
| 2020/01/29 | 7,680 | 7,680 | 7,390 | 7,420 | 145,500 |
| 2020/01/28 | 7,660 | 7,670 | 7,480 | 7,570 | 241,900 |
| 2020/01/27 | 7,680 | 7,990 | 7,650 | 7,750 | 271,800 |
| 2020/01/24 | 8,460 | 8,460 | 8,230 | 8,280 | 114,700 |
| 2020/01/23 | 8,490 | 8,490 | 8,320 | 8,400 | 80,000 |
| 2020/01/22 | 8,280 | 8,540 | 8,210 | 8,490 | 151,000 |
| 2020/01/21 | 8,700 | 8,730 | 8,420 | 8,430 | 155,300 |
| 2020/01/20 | 8,610 | 8,770 | 8,600 | 8,760 | 87,000 |
| 2020/01/17 | 8,900 | 8,910 | 8,610 | 8,660 | 121,300 |
| 2020/01/16 | 8,780 | 8,880 | 8,670 | 8,870 | 129,700 |
| 2020/01/15 | 8,760 | 8,800 | 8,690 | 8,740 | 87,800 |
| 2020/01/14 | 8,740 | 8,910 | 8,670 | 8,780 | 157,700 |
| 2020/01/10 | 8,730 | 8,760 | 8,600 | 8,730 | 111,000 |
| 2020/01/09 | 8,350 | 8,610 | 8,320 | 8,580 | 126,700 |
| 2020/01/08 | 8,350 | 8,410 | 8,190 | 8,280 | 146,000 |
| 2020/01/07 | 8,000 | 8,350 | 8,000 | 8,300 | 170,500 |
| 2020/01/06 | 7,970 | 8,080 | 7,950 | 7,980 | 79,000 |