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 |
|---|---|---|---|---|---|
| 2021/12/30 | 5,610 | 5,620 | 5,490 | 5,510 | 54,500 |
| 2021/12/29 | 5,600 | 5,630 | 5,550 | 5,610 | 84,900 |
| 2021/12/28 | 5,450 | 5,580 | 5,420 | 5,540 | 51,700 |
| 2021/12/27 | 5,460 | 5,500 | 5,390 | 5,420 | 53,900 |
| 2021/12/24 | 5,590 | 5,590 | 5,480 | 5,500 | 82,900 |
| 2021/12/23 | 5,550 | 5,590 | 5,510 | 5,540 | 69,600 |
| 2021/12/22 | 5,700 | 5,710 | 5,530 | 5,550 | 62,400 |
| 2021/12/21 | 5,600 | 5,710 | 5,510 | 5,610 | 84,100 |
| 2021/12/20 | 5,620 | 5,680 | 5,560 | 5,570 | 89,600 |
| 2021/12/17 | 5,840 | 5,880 | 5,670 | 5,720 | 81,900 |
| 2021/12/16 | 5,900 | 5,920 | 5,840 | 5,880 | 81,200 |
| 2021/12/15 | 5,750 | 6,020 | 5,700 | 5,870 | 114,500 |
| 2021/12/14 | 5,830 | 5,840 | 5,680 | 5,750 | 81,200 |
| 2021/12/13 | 5,910 | 5,950 | 5,810 | 5,850 | 56,900 |
| 2021/12/10 | 6,010 | 6,040 | 5,870 | 5,910 | 91,200 |
| 2021/12/09 | 6,110 | 6,210 | 6,030 | 6,100 | 78,100 |
| 2021/12/08 | 6,350 | 6,350 | 6,190 | 6,190 | 64,200 |
| 2021/12/07 | 6,310 | 6,340 | 6,200 | 6,310 | 76,500 |
| 2021/12/06 | 6,120 | 6,320 | 6,090 | 6,250 | 86,100 |
| 2021/12/03 | 5,940 | 6,200 | 5,940 | 6,200 | 154,500 |
| 2021/12/02 | 6,120 | 6,140 | 5,840 | 5,840 | 101,000 |
| 2021/12/01 | 6,260 | 6,300 | 6,040 | 6,260 | 123,600 |
| 2021/11/30 | 6,270 | 6,370 | 6,140 | 6,160 | 135,100 |
| 2021/11/29 | 6,220 | 6,420 | 6,100 | 6,100 | 133,600 |
| 2021/11/26 | 6,800 | 6,820 | 6,490 | 6,520 | 79,700 |
| 2021/11/25 | 6,920 | 6,930 | 6,730 | 6,850 | 70,500 |
| 2021/11/24 | 7,180 | 7,180 | 6,870 | 6,870 | 82,700 |
| 2021/11/22 | 7,040 | 7,190 | 6,920 | 7,190 | 44,400 |
| 2021/11/19 | 7,080 | 7,180 | 6,970 | 7,080 | 57,500 |
| 2021/11/18 | 7,310 | 7,330 | 7,060 | 7,070 | 52,600 |
| 2021/11/17 | 7,410 | 7,450 | 7,350 | 7,370 | 43,700 |
| 2021/11/16 | 7,250 | 7,410 | 7,230 | 7,360 | 53,000 |
| 2021/11/15 | 7,150 | 7,220 | 7,130 | 7,200 | 39,700 |
| 2021/11/12 | 6,940 | 7,110 | 6,940 | 7,070 | 42,100 |
| 2021/11/11 | 6,980 | 7,020 | 6,900 | 6,960 | 36,100 |
| 2021/11/10 | 7,080 | 7,110 | 6,850 | 6,920 | 85,700 |
| 2021/11/09 | 7,500 | 7,510 | 7,130 | 7,130 | 86,200 |
| 2021/11/08 | 7,700 | 7,720 | 7,340 | 7,500 | 94,000 |
| 2021/11/05 | 7,640 | 7,800 | 7,470 | 7,530 | 116,300 |
| 2021/11/04 | 7,620 | 7,680 | 7,520 | 7,600 | 70,300 |
| 2021/11/02 | 7,640 | 7,760 | 7,570 | 7,630 | 54,600 |
| 2021/11/01 | 7,780 | 7,800 | 7,630 | 7,750 | 79,100 |
| 2021/10/29 | 7,450 | 7,670 | 7,450 | 7,600 | 72,800 |
| 2021/10/28 | 7,380 | 7,550 | 7,320 | 7,490 | 57,700 |
| 2021/10/27 | 7,420 | 7,440 | 7,300 | 7,340 | 51,700 |
| 2021/10/26 | 7,340 | 7,470 | 7,300 | 7,420 | 45,400 |
| 2021/10/25 | 7,300 | 7,310 | 7,250 | 7,300 | 44,100 |
| 2021/10/22 | 7,310 | 7,420 | 7,290 | 7,370 | 58,300 |
| 2021/10/21 | 7,350 | 7,480 | 7,300 | 7,330 | 63,100 |
| 2021/10/20 | 7,180 | 7,480 | 7,160 | 7,410 | 106,800 |
| 2021/10/19 | 6,920 | 7,160 | 6,910 | 7,140 | 59,300 |
| 2021/10/18 | 7,000 | 7,040 | 6,940 | 6,940 | 50,500 |
| 2021/10/15 | 6,970 | 7,030 | 6,800 | 6,980 | 68,000 |
| 2021/10/14 | 7,020 | 7,100 | 6,910 | 6,940 | 92,600 |
| 2021/10/13 | 7,070 | 7,150 | 7,030 | 7,090 | 51,500 |
| 2021/10/12 | 7,160 | 7,230 | 7,070 | 7,080 | 77,800 |
| 2021/10/11 | 7,170 | 7,320 | 7,090 | 7,300 | 48,400 |
| 2021/10/08 | 7,160 | 7,290 | 7,140 | 7,170 | 49,100 |
| 2021/10/07 | 7,150 | 7,340 | 7,040 | 7,050 | 77,100 |
| 2021/10/06 | 7,280 | 7,350 | 7,050 | 7,120 | 132,600 |
| 2021/10/05 | 7,470 | 7,520 | 7,190 | 7,230 | 144,300 |
| 2021/10/04 | 7,530 | 7,630 | 7,390 | 7,480 | 76,600 |
| 2021/10/01 | 7,570 | 7,580 | 7,280 | 7,380 | 89,300 |
| 2021/09/30 | 7,360 | 7,740 | 7,350 | 7,670 | 138,300 |
| 2021/09/29 | 7,200 | 7,390 | 7,180 | 7,350 | 79,300 |
| 2021/09/28 | 7,420 | 7,470 | 7,260 | 7,350 | 69,500 |
| 2021/09/27 | 7,290 | 7,490 | 7,270 | 7,360 | 85,000 |
| 2021/09/24 | 7,050 | 7,290 | 7,000 | 7,240 | 92,100 |
| 2021/09/22 | 7,110 | 7,180 | 7,050 | 7,050 | 44,100 |
| 2021/09/21 | 7,020 | 7,220 | 6,910 | 7,170 | 60,600 |
| 2021/09/17 | 7,010 | 7,190 | 6,980 | 7,170 | 68,300 |
| 2021/09/16 | 7,250 | 7,280 | 7,020 | 7,060 | 53,900 |
| 2021/09/15 | 7,270 | 7,360 | 7,140 | 7,220 | 92,800 |
| 2021/09/14 | 7,380 | 7,530 | 7,220 | 7,530 | 93,000 |
| 2021/09/13 | 7,160 | 7,390 | 7,090 | 7,390 | 62,900 |
| 2021/09/10 | 7,190 | 7,310 | 7,190 | 7,270 | 63,800 |
| 2021/09/09 | 7,110 | 7,230 | 7,040 | 7,140 | 53,700 |
| 2021/09/08 | 7,310 | 7,420 | 7,180 | 7,260 | 77,300 |
| 2021/09/07 | 7,220 | 7,290 | 7,150 | 7,280 | 56,200 |
| 2021/09/06 | 7,190 | 7,200 | 7,070 | 7,140 | 50,800 |
| 2021/09/03 | 7,080 | 7,180 | 6,970 | 7,120 | 63,800 |
| 2021/09/02 | 7,200 | 7,200 | 7,000 | 7,040 | 77,900 |
| 2021/09/01 | 7,260 | 7,340 | 7,220 | 7,260 | 62,500 |
| 2021/08/31 | 7,240 | 7,380 | 7,220 | 7,280 | 87,500 |
| 2021/08/30 | 7,440 | 7,520 | 7,320 | 7,380 | 247,300 |
| 2021/08/27 | 7,090 | 7,440 | 7,030 | 7,300 | 139,900 |
| 2021/08/26 | 6,860 | 7,130 | 6,860 | 7,120 | 136,100 |
| 2021/08/25 | 6,680 | 6,860 | 6,670 | 6,770 | 110,000 |
| 2021/08/24 | 6,550 | 6,660 | 6,520 | 6,640 | 89,600 |
| 2021/08/23 | 6,380 | 6,440 | 6,310 | 6,380 | 75,900 |
| 2021/08/20 | 6,160 | 6,310 | 6,160 | 6,200 | 60,300 |
| 2021/08/19 | 6,260 | 6,270 | 6,160 | 6,210 | 34,900 |
| 2021/08/18 | 6,190 | 6,360 | 6,150 | 6,320 | 66,300 |
| 2021/08/17 | 6,370 | 6,440 | 6,150 | 6,150 | 62,900 |
| 2021/08/16 | 6,480 | 6,530 | 6,290 | 6,370 | 60,700 |
| 2021/08/13 | 6,560 | 6,650 | 6,440 | 6,530 | 75,700 |
| 2021/08/12 | 6,740 | 6,800 | 6,640 | 6,660 | 36,800 |
| 2021/08/11 | 6,680 | 6,730 | 6,560 | 6,660 | 69,800 |
| 2021/08/10 | 6,390 | 6,690 | 6,350 | 6,690 | 88,000 |
| 2021/08/06 | 6,650 | 6,650 | 6,340 | 6,390 | 92,800 |
| 2021/08/05 | 6,600 | 6,830 | 6,520 | 6,550 | 88,300 |
| 2021/08/04 | 6,790 | 6,810 | 6,530 | 6,570 | 92,200 |
| 2021/08/03 | 6,720 | 6,870 | 6,710 | 6,790 | 72,200 |
| 2021/08/02 | 6,590 | 6,790 | 6,490 | 6,720 | 88,100 |
| 2021/07/30 | 6,570 | 6,610 | 6,510 | 6,550 | 72,500 |
| 2021/07/29 | 6,680 | 6,790 | 6,610 | 6,630 | 81,600 |
| 2021/07/28 | 6,900 | 6,960 | 6,720 | 6,770 | 78,200 |
| 2021/07/27 | 6,870 | 7,080 | 6,860 | 7,070 | 74,300 |
| 2021/07/26 | 6,820 | 6,910 | 6,740 | 6,830 | 63,500 |
| 2021/07/21 | 6,760 | 6,930 | 6,670 | 6,720 | 122,200 |
| 2021/07/20 | 6,640 | 6,650 | 6,370 | 6,560 | 184,700 |
| 2021/07/19 | 7,290 | 7,290 | 6,690 | 6,700 | 240,100 |
| 2021/07/16 | 7,340 | 7,560 | 7,320 | 7,430 | 74,500 |
| 2021/07/15 | 7,590 | 7,630 | 7,430 | 7,470 | 55,300 |
| 2021/07/14 | 7,550 | 7,600 | 7,460 | 7,560 | 65,700 |
| 2021/07/13 | 7,700 | 7,710 | 7,550 | 7,560 | 72,600 |
| 2021/07/12 | 7,550 | 7,710 | 7,550 | 7,700 | 71,700 |
| 2021/07/09 | 7,420 | 7,600 | 7,400 | 7,550 | 79,500 |
| 2021/07/08 | 7,460 | 7,590 | 7,440 | 7,520 | 72,600 |
| 2021/07/07 | 7,600 | 7,720 | 7,490 | 7,540 | 75,100 |
| 2021/07/06 | 7,590 | 7,740 | 7,450 | 7,700 | 102,800 |
| 2021/07/05 | 7,550 | 7,710 | 7,540 | 7,610 | 59,300 |
| 2021/07/02 | 7,400 | 7,730 | 7,400 | 7,570 | 95,000 |
| 2021/07/01 | 7,210 | 7,470 | 7,210 | 7,470 | 117,800 |
| 2021/06/30 | 7,330 | 7,350 | 7,170 | 7,180 | 133,500 |
| 2021/06/29 | 7,430 | 7,430 | 7,180 | 7,310 | 103,300 |
| 2021/06/28 | 7,360 | 7,540 | 7,340 | 7,490 | 62,700 |
| 2021/06/25 | 7,270 | 7,420 | 7,270 | 7,360 | 47,800 |
| 2021/06/24 | 7,450 | 7,480 | 7,220 | 7,270 | 92,900 |
| 2021/06/23 | 7,580 | 7,650 | 7,460 | 7,470 | 58,800 |
| 2021/06/22 | 7,520 | 7,650 | 7,440 | 7,580 | 84,700 |
| 2021/06/21 | 7,290 | 7,420 | 7,230 | 7,370 | 92,000 |
| 2021/06/18 | 7,550 | 7,660 | 7,440 | 7,440 | 78,700 |
| 2021/06/17 | 7,350 | 7,580 | 7,330 | 7,490 | 66,400 |
| 2021/06/16 | 7,660 | 7,690 | 7,430 | 7,500 | 87,600 |
| 2021/06/15 | 7,650 | 7,730 | 7,540 | 7,690 | 77,700 |
| 2021/06/14 | 7,720 | 7,810 | 7,550 | 7,570 | 82,900 |
| 2021/06/11 | 7,880 | 7,880 | 7,680 | 7,720 | 129,300 |
| 2021/06/10 | 8,030 | 8,030 | 7,820 | 7,880 | 92,700 |
| 2021/06/09 | 7,850 | 8,150 | 7,810 | 8,080 | 211,400 |
| 2021/06/08 | 7,610 | 7,880 | 7,600 | 7,850 | 172,800 |
| 2021/06/07 | 7,590 | 7,620 | 7,410 | 7,500 | 83,900 |
| 2021/06/04 | 7,700 | 7,800 | 7,620 | 7,640 | 115,400 |
| 2021/06/03 | 7,650 | 7,880 | 7,640 | 7,810 | 258,100 |
| 2021/06/02 | 7,130 | 7,560 | 7,120 | 7,550 | 251,500 |
| 2021/06/01 | 6,960 | 7,120 | 6,870 | 7,110 | 112,400 |
| 2021/05/31 | 6,780 | 7,040 | 6,760 | 6,950 | 147,900 |
| 2021/05/28 | 6,910 | 6,960 | 6,750 | 6,780 | 179,500 |
| 2021/05/27 | 6,860 | 6,980 | 6,740 | 6,770 | 223,600 |
| 2021/05/26 | 6,540 | 6,820 | 6,540 | 6,750 | 168,700 |
| 2021/05/25 | 6,660 | 6,780 | 6,580 | 6,620 | 144,200 |
| 2021/05/24 | 6,510 | 6,710 | 6,470 | 6,620 | 112,200 |
| 2021/05/21 | 6,570 | 6,640 | 6,530 | 6,570 | 90,100 |
| 2021/05/20 | 6,350 | 6,620 | 6,300 | 6,580 | 138,400 |
| 2021/05/19 | 6,220 | 6,340 | 6,160 | 6,270 | 115,700 |
| 2021/05/18 | 6,240 | 6,490 | 6,140 | 6,320 | 142,400 |
| 2021/05/17 | 6,040 | 6,240 | 6,040 | 6,160 | 98,700 |
| 2021/05/14 | 6,070 | 6,180 | 5,860 | 6,030 | 134,400 |
| 2021/05/13 | 6,090 | 6,280 | 6,010 | 6,120 | 87,700 |
| 2021/05/12 | 6,210 | 6,320 | 6,020 | 6,140 | 96,900 |
| 2021/05/11 | 6,460 | 6,480 | 6,170 | 6,210 | 85,600 |
| 2021/05/10 | 6,450 | 6,520 | 6,450 | 6,490 | 52,600 |
| 2021/05/07 | 6,430 | 6,530 | 6,380 | 6,430 | 79,900 |
| 2021/05/06 | 6,490 | 6,620 | 6,460 | 6,460 | 56,500 |
| 2021/04/30 | 6,580 | 6,680 | 6,510 | 6,540 | 107,600 |
| 2021/04/28 | 6,700 | 6,820 | 6,570 | 6,610 | 111,000 |
| 2021/04/27 | 6,650 | 6,830 | 6,630 | 6,740 | 188,100 |
| 2021/04/26 | 6,340 | 6,750 | 6,340 | 6,680 | 182,400 |
| 2021/04/23 | 6,290 | 6,470 | 6,280 | 6,320 | 100,600 |
| 2021/04/22 | 6,370 | 6,460 | 6,220 | 6,270 | 110,500 |
| 2021/04/21 | 6,240 | 6,320 | 6,170 | 6,170 | 106,100 |
| 2021/04/20 | 6,590 | 6,640 | 6,310 | 6,340 | 161,500 |
| 2021/04/19 | 6,910 | 6,910 | 6,540 | 6,550 | 113,400 |
| 2021/04/16 | 6,810 | 6,950 | 6,680 | 6,910 | 112,400 |
| 2021/04/15 | 7,200 | 7,200 | 6,870 | 6,910 | 81,900 |
| 2021/04/14 | 7,090 | 7,230 | 7,090 | 7,140 | 86,500 |
| 2021/04/13 | 7,000 | 7,250 | 6,980 | 7,160 | 93,400 |
| 2021/04/12 | 7,200 | 7,230 | 6,970 | 7,030 | 87,500 |
| 2021/04/09 | 7,270 | 7,460 | 7,200 | 7,200 | 86,300 |
| 2021/04/08 | 7,190 | 7,200 | 7,080 | 7,170 | 56,500 |
| 2021/04/07 | 7,050 | 7,250 | 7,030 | 7,230 | 77,400 |
| 2021/04/06 | 7,070 | 7,130 | 7,000 | 7,070 | 64,500 |
| 2021/04/05 | 7,140 | 7,160 | 7,060 | 7,110 | 39,900 |
| 2021/04/02 | 7,140 | 7,180 | 7,070 | 7,090 | 60,200 |
| 2021/04/01 | 7,150 | 7,150 | 7,050 | 7,140 | 77,000 |
| 2021/03/31 | 7,260 | 7,350 | 7,180 | 7,190 | 54,500 |
| 2021/03/30 | 7,370 | 7,450 | 7,180 | 7,290 | 59,400 |
| 2021/03/29 | 7,370 | 7,430 | 7,230 | 7,370 | 102,200 |
| 2021/03/26 | 7,120 | 7,260 | 7,060 | 7,230 | 63,800 |
| 2021/03/25 | 7,010 | 7,100 | 6,940 | 7,020 | 102,100 |
| 2021/03/24 | 7,330 | 7,330 | 6,860 | 7,010 | 188,300 |
| 2021/03/23 | 7,560 | 7,650 | 7,450 | 7,450 | 67,300 |
| 2021/03/22 | 7,480 | 7,680 | 7,400 | 7,680 | 129,000 |
| 2021/03/19 | 7,500 | 7,610 | 7,420 | 7,530 | 150,400 |
| 2021/03/18 | 7,760 | 7,760 | 7,500 | 7,630 | 134,600 |
| 2021/03/17 | 7,550 | 7,920 | 7,500 | 7,800 | 177,000 |
| 2021/03/16 | 7,440 | 7,570 | 7,290 | 7,550 | 58,700 |
| 2021/03/15 | 7,490 | 7,510 | 7,390 | 7,440 | 70,700 |
| 2021/03/12 | 7,160 | 7,530 | 7,110 | 7,460 | 243,100 |
| 2021/03/11 | 7,200 | 7,200 | 6,930 | 7,060 | 160,600 |
| 2021/03/10 | 7,200 | 7,360 | 7,100 | 7,230 | 95,500 |
| 2021/03/09 | 7,340 | 7,340 | 7,160 | 7,250 | 120,100 |
| 2021/03/08 | 7,650 | 7,690 | 7,150 | 7,200 | 213,500 |
| 2021/03/05 | 7,760 | 7,760 | 7,520 | 7,620 | 128,100 |
| 2021/03/04 | 7,770 | 7,800 | 7,560 | 7,760 | 263,100 |
| 2021/03/03 | 7,310 | 7,730 | 7,300 | 7,620 | 345,400 |
| 2021/03/02 | 7,070 | 7,250 | 6,960 | 7,060 | 146,000 |
| 2021/03/01 | 7,050 | 7,120 | 6,880 | 7,010 | 105,600 |
| 2021/02/26 | 7,240 | 7,290 | 7,010 | 7,140 | 136,900 |
| 2021/02/25 | 7,190 | 7,290 | 7,090 | 7,240 | 141,000 |
| 2021/02/24 | 6,900 | 7,190 | 6,860 | 7,090 | 147,500 |
| 2021/02/22 | 6,690 | 6,880 | 6,640 | 6,820 | 87,800 |
| 2021/02/19 | 6,800 | 6,820 | 6,580 | 6,590 | 111,800 |
| 2021/02/18 | 7,000 | 7,080 | 6,830 | 6,840 | 99,600 |
| 2021/02/17 | 6,710 | 7,020 | 6,690 | 6,990 | 120,600 |
| 2021/02/16 | 6,750 | 6,790 | 6,660 | 6,700 | 51,700 |
| 2021/02/15 | 6,640 | 6,700 | 6,550 | 6,700 | 53,500 |
| 2021/02/12 | 6,720 | 6,720 | 6,550 | 6,570 | 78,100 |
| 2021/02/10 | 6,680 | 6,800 | 6,640 | 6,780 | 57,900 |
| 2021/02/09 | 6,760 | 6,800 | 6,630 | 6,690 | 99,500 |
| 2021/02/08 | 6,790 | 6,920 | 6,640 | 6,660 | 133,000 |
| 2021/02/05 | 6,570 | 6,790 | 6,530 | 6,730 | 148,800 |
| 2021/02/04 | 6,570 | 6,740 | 6,410 | 6,410 | 161,000 |
| 2021/02/03 | 6,340 | 6,850 | 6,340 | 6,670 | 307,900 |
| 2021/02/02 | 6,020 | 6,370 | 5,850 | 6,290 | 300,900 |
| 2021/02/01 | 5,590 | 5,880 | 5,590 | 5,780 | 108,000 |
| 2021/01/29 | 5,780 | 5,840 | 5,620 | 5,650 | 105,200 |
| 2021/01/28 | 5,400 | 5,790 | 5,400 | 5,780 | 162,700 |
| 2021/01/27 | 5,600 | 5,650 | 5,490 | 5,550 | 66,000 |
| 2021/01/26 | 5,550 | 5,570 | 5,460 | 5,550 | 49,400 |
| 2021/01/25 | 5,540 | 5,620 | 5,460 | 5,500 | 49,900 |
| 2021/01/22 | 5,390 | 5,530 | 5,370 | 5,520 | 88,500 |
| 2021/01/21 | 5,330 | 5,510 | 5,330 | 5,420 | 114,200 |
| 2021/01/20 | 5,430 | 5,430 | 5,310 | 5,390 | 84,900 |
| 2021/01/19 | 5,310 | 5,470 | 5,250 | 5,440 | 132,700 |
| 2021/01/18 | 5,240 | 5,320 | 5,200 | 5,240 | 76,300 |
| 2021/01/15 | 5,130 | 5,340 | 5,120 | 5,340 | 143,000 |
| 2021/01/14 | 5,090 | 5,160 | 5,040 | 5,120 | 146,700 |
| 2021/01/13 | 4,990 | 5,170 | 4,985 | 5,170 | 125,000 |
| 2021/01/12 | 5,170 | 5,180 | 4,985 | 4,995 | 79,200 |
| 2021/01/08 | 5,130 | 5,140 | 5,050 | 5,110 | 96,000 |
| 2021/01/07 | 5,280 | 5,290 | 5,110 | 5,120 | 97,300 |
| 2021/01/06 | 5,060 | 5,230 | 5,030 | 5,220 | 82,900 |
| 2021/01/05 | 5,200 | 5,230 | 5,090 | 5,090 | 120,100 |
| 2021/01/04 | 5,310 | 5,340 | 5,190 | 5,270 | 87,800 |