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 |
|---|---|---|---|---|---|
| 2022/12/30 | 7,720 | 7,820 | 7,630 | 7,730 | 118,800 |
| 2022/12/29 | 7,700 | 7,770 | 7,650 | 7,730 | 116,000 |
| 2022/12/28 | 7,570 | 7,750 | 7,520 | 7,750 | 134,200 |
| 2022/12/27 | 7,480 | 7,770 | 7,480 | 7,520 | 177,700 |
| 2022/12/26 | 7,200 | 7,340 | 7,160 | 7,340 | 58,700 |
| 2022/12/23 | 7,360 | 7,410 | 7,130 | 7,130 | 127,100 |
| 2022/12/22 | 7,380 | 7,470 | 7,290 | 7,430 | 117,600 |
| 2022/12/21 | 7,260 | 7,340 | 7,080 | 7,320 | 101,200 |
| 2022/12/20 | 7,580 | 7,710 | 7,260 | 7,290 | 114,900 |
| 2022/12/19 | 7,560 | 7,600 | 7,450 | 7,550 | 59,700 |
| 2022/12/16 | 7,690 | 7,720 | 7,610 | 7,670 | 86,400 |
| 2022/12/15 | 7,800 | 7,820 | 7,720 | 7,730 | 53,500 |
| 2022/12/14 | 7,790 | 7,820 | 7,700 | 7,820 | 58,300 |
| 2022/12/13 | 7,590 | 7,870 | 7,570 | 7,820 | 114,500 |
| 2022/12/12 | 7,560 | 7,600 | 7,420 | 7,540 | 74,200 |
| 2022/12/09 | 7,610 | 7,720 | 7,570 | 7,570 | 66,000 |
| 2022/12/08 | 7,500 | 7,570 | 7,390 | 7,550 | 78,100 |
| 2022/12/07 | 7,370 | 7,510 | 7,370 | 7,460 | 50,300 |
| 2022/12/06 | 7,480 | 7,530 | 7,340 | 7,450 | 79,900 |
| 2022/12/05 | 7,600 | 7,660 | 7,530 | 7,560 | 60,300 |
| 2022/12/02 | 7,680 | 7,680 | 7,500 | 7,570 | 100,000 |
| 2022/12/01 | 7,850 | 7,850 | 7,720 | 7,730 | 80,500 |
| 2022/11/30 | 7,870 | 7,880 | 7,710 | 7,770 | 91,000 |
| 2022/11/29 | 7,770 | 7,950 | 7,750 | 7,950 | 75,500 |
| 2022/11/28 | 7,900 | 7,920 | 7,740 | 7,830 | 58,900 |
| 2022/11/25 | 7,740 | 7,890 | 7,650 | 7,800 | 80,800 |
| 2022/11/24 | 7,840 | 7,850 | 7,650 | 7,710 | 125,400 |
| 2022/11/22 | 7,830 | 7,860 | 7,760 | 7,790 | 50,200 |
| 2022/11/21 | 7,850 | 7,890 | 7,740 | 7,750 | 56,200 |
| 2022/11/18 | 7,800 | 7,900 | 7,730 | 7,850 | 120,400 |
| 2022/11/17 | 7,340 | 7,830 | 7,340 | 7,730 | 204,300 |
| 2022/11/16 | 7,360 | 7,430 | 7,290 | 7,330 | 80,100 |
| 2022/11/15 | 7,200 | 7,370 | 7,140 | 7,310 | 103,200 |
| 2022/11/14 | 7,220 | 7,300 | 7,170 | 7,200 | 105,700 |
| 2022/11/11 | 7,440 | 7,490 | 7,210 | 7,290 | 138,300 |
| 2022/11/10 | 7,510 | 7,570 | 7,360 | 7,380 | 135,200 |
| 2022/11/09 | 7,900 | 7,930 | 7,560 | 7,560 | 115,100 |
| 2022/11/08 | 7,690 | 7,850 | 7,660 | 7,840 | 96,300 |
| 2022/11/07 | 7,710 | 7,740 | 7,600 | 7,700 | 154,500 |
| 2022/11/04 | 7,750 | 7,960 | 7,710 | 7,840 | 142,700 |
| 2022/11/02 | 7,760 | 7,920 | 7,740 | 7,840 | 311,400 |
| 2022/11/01 | 7,600 | 7,630 | 7,470 | 7,610 | 126,500 |
| 2022/10/31 | 7,630 | 7,690 | 7,530 | 7,630 | 118,500 |
| 2022/10/28 | 7,420 | 7,600 | 7,420 | 7,540 | 233,300 |
| 2022/10/27 | 7,450 | 7,550 | 7,370 | 7,500 | 117,800 |
| 2022/10/26 | 7,500 | 7,600 | 7,450 | 7,490 | 174,200 |
| 2022/10/25 | 7,800 | 7,820 | 7,510 | 7,620 | 366,100 |
| 2022/10/24 | 7,870 | 7,870 | 7,540 | 7,570 | 172,800 |
| 2022/10/21 | 8,120 | 8,150 | 7,750 | 7,790 | 240,400 |
| 2022/10/20 | 8,070 | 8,270 | 7,920 | 8,240 | 190,200 |
| 2022/10/19 | 8,380 | 8,390 | 8,170 | 8,210 | 138,600 |
| 2022/10/18 | 8,290 | 8,480 | 8,220 | 8,350 | 144,600 |
| 2022/10/17 | 8,200 | 8,260 | 8,140 | 8,200 | 83,100 |
| 2022/10/14 | 8,180 | 8,400 | 8,100 | 8,270 | 163,300 |
| 2022/10/13 | 8,570 | 8,570 | 8,030 | 8,030 | 224,300 |
| 2022/10/12 | 8,420 | 8,640 | 8,250 | 8,520 | 209,900 |
| 2022/10/11 | 8,390 | 8,610 | 8,310 | 8,410 | 132,300 |
| 2022/10/07 | 8,210 | 8,430 | 8,190 | 8,390 | 88,900 |
| 2022/10/06 | 8,280 | 8,330 | 8,160 | 8,300 | 81,500 |
| 2022/10/05 | 8,410 | 8,470 | 8,230 | 8,270 | 90,200 |
| 2022/10/04 | 8,220 | 8,320 | 8,200 | 8,260 | 98,100 |
| 2022/10/03 | 8,250 | 8,280 | 7,950 | 8,160 | 141,900 |
| 2022/09/30 | 8,420 | 8,470 | 8,320 | 8,350 | 82,600 |
| 2022/09/29 | 8,310 | 8,490 | 8,280 | 8,450 | 100,900 |
| 2022/09/28 | 8,350 | 8,380 | 8,030 | 8,200 | 124,400 |
| 2022/09/27 | 8,300 | 8,480 | 8,120 | 8,350 | 119,800 |
| 2022/09/26 | 8,300 | 8,390 | 8,170 | 8,170 | 91,600 |
| 2022/09/22 | 8,130 | 8,360 | 7,980 | 8,340 | 103,500 |
| 2022/09/21 | 8,220 | 8,340 | 8,170 | 8,270 | 71,600 |
| 2022/09/20 | 8,250 | 8,290 | 8,080 | 8,270 | 77,900 |
| 2022/09/16 | 8,240 | 8,280 | 8,090 | 8,170 | 185,300 |
| 2022/09/15 | 8,360 | 8,400 | 8,290 | 8,320 | 124,400 |
| 2022/09/14 | 8,440 | 8,540 | 8,280 | 8,280 | 113,000 |
| 2022/09/13 | 8,490 | 8,600 | 8,360 | 8,590 | 124,000 |
| 2022/09/12 | 8,260 | 8,500 | 8,260 | 8,490 | 179,500 |
| 2022/09/09 | 8,070 | 8,150 | 8,010 | 8,150 | 103,500 |
| 2022/09/08 | 7,970 | 8,160 | 7,960 | 8,140 | 148,500 |
| 2022/09/07 | 7,850 | 7,970 | 7,820 | 7,840 | 81,900 |
| 2022/09/06 | 7,870 | 8,020 | 7,730 | 7,920 | 88,300 |
| 2022/09/05 | 7,900 | 7,900 | 7,760 | 7,850 | 55,300 |
| 2022/09/02 | 7,950 | 7,970 | 7,830 | 7,900 | 71,600 |
| 2022/09/01 | 8,060 | 8,160 | 7,920 | 7,950 | 151,700 |
| 2022/08/31 | 7,810 | 8,060 | 7,810 | 8,050 | 100,600 |
| 2022/08/30 | 7,890 | 7,930 | 7,810 | 7,880 | 47,900 |
| 2022/08/29 | 7,720 | 7,820 | 7,690 | 7,810 | 50,500 |
| 2022/08/26 | 7,870 | 7,960 | 7,760 | 7,890 | 80,200 |
| 2022/08/25 | 7,900 | 7,900 | 7,800 | 7,880 | 37,600 |
| 2022/08/24 | 7,880 | 7,890 | 7,780 | 7,810 | 63,600 |
| 2022/08/23 | 7,830 | 7,990 | 7,770 | 7,820 | 110,100 |
| 2022/08/22 | 7,880 | 8,010 | 7,790 | 7,830 | 106,800 |
| 2022/08/19 | 8,070 | 8,070 | 7,730 | 7,970 | 239,600 |
| 2022/08/18 | 8,090 | 8,170 | 8,010 | 8,150 | 93,200 |
| 2022/08/17 | 8,250 | 8,250 | 8,050 | 8,110 | 114,400 |
| 2022/08/16 | 8,000 | 8,260 | 7,960 | 8,250 | 156,900 |
| 2022/08/15 | 7,980 | 8,030 | 7,930 | 7,990 | 75,700 |
| 2022/08/12 | 7,750 | 7,890 | 7,670 | 7,860 | 122,600 |
| 2022/08/10 | 7,900 | 7,950 | 7,570 | 7,710 | 189,000 |
| 2022/08/09 | 7,770 | 8,010 | 7,770 | 8,010 | 111,500 |
| 2022/08/08 | 7,940 | 7,950 | 7,700 | 7,820 | 176,000 |
| 2022/08/05 | 8,050 | 8,190 | 7,930 | 7,970 | 159,300 |
| 2022/08/04 | 7,880 | 8,190 | 7,740 | 8,090 | 277,700 |
| 2022/08/03 | 7,670 | 7,770 | 7,560 | 7,770 | 214,900 |
| 2022/08/02 | 7,590 | 7,630 | 7,500 | 7,580 | 104,500 |
| 2022/08/01 | 7,300 | 7,690 | 7,280 | 7,670 | 262,000 |
| 2022/07/29 | 7,230 | 7,320 | 7,210 | 7,250 | 131,600 |
| 2022/07/28 | 6,870 | 7,180 | 6,860 | 7,180 | 192,500 |
| 2022/07/27 | 6,800 | 6,850 | 6,770 | 6,820 | 105,500 |
| 2022/07/26 | 6,650 | 6,800 | 6,630 | 6,770 | 132,400 |
| 2022/07/25 | 6,510 | 6,670 | 6,510 | 6,580 | 80,300 |
| 2022/07/22 | 6,460 | 6,500 | 6,360 | 6,430 | 118,000 |
| 2022/07/21 | 6,560 | 6,730 | 6,500 | 6,520 | 226,500 |
| 2022/07/20 | 6,230 | 6,640 | 6,200 | 6,580 | 304,900 |
| 2022/07/19 | 5,910 | 6,110 | 5,860 | 6,080 | 146,700 |
| 2022/07/15 | 6,040 | 6,040 | 5,830 | 5,900 | 227,200 |
| 2022/07/14 | 6,170 | 6,190 | 6,060 | 6,140 | 73,100 |
| 2022/07/13 | 6,240 | 6,320 | 6,140 | 6,220 | 110,100 |
| 2022/07/12 | 6,270 | 6,270 | 6,050 | 6,140 | 131,100 |
| 2022/07/11 | 6,350 | 6,390 | 6,200 | 6,370 | 120,200 |
| 2022/07/08 | 6,280 | 6,420 | 6,120 | 6,300 | 131,800 |
| 2022/07/07 | 6,440 | 6,440 | 5,990 | 6,260 | 233,300 |
| 2022/07/06 | 6,820 | 6,830 | 6,290 | 6,410 | 241,100 |
| 2022/07/05 | 6,770 | 6,950 | 6,690 | 6,810 | 118,900 |
| 2022/07/04 | 7,030 | 7,050 | 6,740 | 6,800 | 137,300 |
| 2022/07/01 | 7,390 | 7,490 | 6,920 | 7,000 | 152,900 |
| 2022/06/30 | 7,580 | 7,650 | 7,380 | 7,390 | 116,000 |
| 2022/06/29 | 7,330 | 7,530 | 7,330 | 7,510 | 102,300 |
| 2022/06/28 | 7,270 | 7,430 | 7,260 | 7,430 | 93,100 |
| 2022/06/27 | 7,300 | 7,300 | 7,130 | 7,250 | 54,800 |
| 2022/06/24 | 7,180 | 7,240 | 7,120 | 7,240 | 48,900 |
| 2022/06/23 | 6,930 | 7,170 | 6,930 | 7,130 | 52,000 |
| 2022/06/22 | 7,280 | 7,280 | 6,930 | 6,970 | 122,600 |
| 2022/06/21 | 7,060 | 7,250 | 7,060 | 7,180 | 79,300 |
| 2022/06/20 | 7,290 | 7,290 | 6,950 | 7,060 | 85,800 |
| 2022/06/17 | 7,130 | 7,280 | 7,060 | 7,260 | 101,300 |
| 2022/06/16 | 7,180 | 7,270 | 7,130 | 7,160 | 69,400 |
| 2022/06/15 | 7,140 | 7,240 | 7,050 | 7,120 | 86,400 |
| 2022/06/14 | 7,210 | 7,230 | 7,050 | 7,140 | 126,800 |
| 2022/06/13 | 7,340 | 7,440 | 7,300 | 7,360 | 79,300 |
| 2022/06/10 | 7,440 | 7,570 | 7,410 | 7,520 | 99,300 |
| 2022/06/09 | 7,680 | 7,690 | 7,480 | 7,480 | 124,000 |
| 2022/06/08 | 7,660 | 7,790 | 7,620 | 7,680 | 97,000 |
| 2022/06/07 | 7,680 | 7,720 | 7,560 | 7,590 | 102,400 |
| 2022/06/06 | 7,120 | 7,660 | 7,120 | 7,620 | 219,700 |
| 2022/06/03 | 7,250 | 7,250 | 7,140 | 7,170 | 46,200 |
| 2022/06/02 | 7,190 | 7,210 | 7,080 | 7,210 | 56,700 |
| 2022/06/01 | 7,100 | 7,300 | 7,020 | 7,230 | 97,000 |
| 2022/05/31 | 7,220 | 7,220 | 6,980 | 7,100 | 178,600 |
| 2022/05/30 | 7,440 | 7,450 | 7,250 | 7,300 | 170,200 |
| 2022/05/27 | 7,180 | 7,340 | 7,140 | 7,300 | 133,900 |
| 2022/05/26 | 7,100 | 7,300 | 7,080 | 7,090 | 132,600 |
| 2022/05/25 | 7,060 | 7,090 | 6,910 | 7,050 | 69,000 |
| 2022/05/24 | 7,130 | 7,150 | 6,960 | 7,010 | 84,800 |
| 2022/05/23 | 7,110 | 7,220 | 7,040 | 7,150 | 108,900 |
| 2022/05/20 | 6,930 | 7,090 | 6,840 | 7,080 | 88,200 |
| 2022/05/19 | 6,730 | 6,930 | 6,650 | 6,920 | 155,400 |
| 2022/05/18 | 7,180 | 7,190 | 6,920 | 7,080 | 129,900 |
| 2022/05/17 | 6,870 | 7,130 | 6,750 | 7,110 | 189,400 |
| 2022/05/16 | 6,700 | 6,960 | 6,400 | 6,820 | 198,400 |
| 2022/05/13 | 6,520 | 6,680 | 6,490 | 6,600 | 155,200 |
| 2022/05/12 | 6,440 | 6,480 | 6,370 | 6,460 | 89,600 |
| 2022/05/11 | 6,380 | 6,600 | 6,350 | 6,540 | 168,600 |
| 2022/05/10 | 6,690 | 6,710 | 6,320 | 6,330 | 165,500 |
| 2022/05/09 | 6,990 | 7,090 | 6,850 | 6,850 | 100,500 |
| 2022/05/06 | 6,760 | 7,100 | 6,760 | 7,040 | 211,900 |
| 2022/05/02 | 6,810 | 6,810 | 6,660 | 6,710 | 62,900 |
| 2022/04/28 | 6,870 | 6,890 | 6,770 | 6,870 | 68,600 |
| 2022/04/27 | 6,680 | 6,800 | 6,660 | 6,790 | 95,600 |
| 2022/04/26 | 6,900 | 6,910 | 6,750 | 6,780 | 46,800 |
| 2022/04/25 | 6,690 | 6,840 | 6,660 | 6,810 | 67,800 |
| 2022/04/22 | 6,800 | 6,910 | 6,790 | 6,800 | 74,800 |
| 2022/04/21 | 6,830 | 6,910 | 6,770 | 6,840 | 122,800 |
| 2022/04/20 | 6,670 | 6,780 | 6,650 | 6,740 | 81,900 |
| 2022/04/19 | 6,860 | 6,890 | 6,630 | 6,640 | 97,600 |
| 2022/04/18 | 6,650 | 6,780 | 6,610 | 6,770 | 79,500 |
| 2022/04/15 | 6,640 | 6,710 | 6,620 | 6,660 | 49,000 |
| 2022/04/14 | 6,700 | 6,780 | 6,700 | 6,740 | 73,500 |
| 2022/04/13 | 6,490 | 6,720 | 6,450 | 6,700 | 177,600 |
| 2022/04/12 | 6,370 | 6,440 | 6,330 | 6,370 | 59,800 |
| 2022/04/11 | 6,440 | 6,490 | 6,300 | 6,360 | 98,600 |
| 2022/04/08 | 6,660 | 6,660 | 6,390 | 6,520 | 134,700 |
| 2022/04/07 | 6,800 | 6,820 | 6,550 | 6,620 | 123,100 |
| 2022/04/06 | 6,880 | 6,920 | 6,760 | 6,880 | 129,000 |
| 2022/04/05 | 6,880 | 6,970 | 6,800 | 6,960 | 106,500 |
| 2022/04/04 | 6,870 | 6,930 | 6,780 | 6,850 | 111,900 |
| 2022/04/01 | 6,500 | 6,720 | 6,490 | 6,720 | 124,700 |
| 2022/03/31 | 6,760 | 6,760 | 6,360 | 6,520 | 264,300 |
| 2022/03/30 | 6,990 | 7,090 | 6,660 | 7,000 | 245,900 |
| 2022/03/29 | 7,000 | 7,170 | 6,910 | 7,170 | 213,900 |
| 2022/03/28 | 6,830 | 6,940 | 6,700 | 6,910 | 138,400 |
| 2022/03/25 | 6,920 | 6,950 | 6,750 | 6,810 | 84,400 |
| 2022/03/24 | 6,730 | 6,910 | 6,720 | 6,910 | 105,200 |
| 2022/03/23 | 6,760 | 6,810 | 6,650 | 6,750 | 109,500 |
| 2022/03/22 | 6,650 | 6,720 | 6,580 | 6,630 | 91,400 |
| 2022/03/18 | 6,800 | 6,800 | 6,600 | 6,600 | 169,000 |
| 2022/03/17 | 6,750 | 6,890 | 6,670 | 6,880 | 238,500 |
| 2022/03/16 | 6,500 | 6,720 | 6,460 | 6,660 | 190,100 |
| 2022/03/15 | 6,150 | 6,430 | 6,110 | 6,400 | 131,900 |
| 2022/03/14 | 6,200 | 6,330 | 6,100 | 6,130 | 81,000 |
| 2022/03/11 | 6,170 | 6,210 | 6,020 | 6,130 | 96,900 |
| 2022/03/10 | 6,110 | 6,300 | 6,110 | 6,280 | 141,800 |
| 2022/03/09 | 6,070 | 6,160 | 5,990 | 6,010 | 105,100 |
| 2022/03/08 | 5,890 | 6,170 | 5,890 | 6,000 | 113,400 |
| 2022/03/07 | 5,960 | 6,010 | 5,840 | 5,940 | 103,200 |
| 2022/03/04 | 6,240 | 6,240 | 6,010 | 6,060 | 102,400 |
| 2022/03/03 | 6,440 | 6,510 | 6,210 | 6,250 | 151,900 |
| 2022/03/02 | 6,490 | 6,560 | 6,220 | 6,340 | 164,900 |
| 2022/03/01 | 6,320 | 6,580 | 6,200 | 6,530 | 312,400 |
| 2022/02/28 | 5,970 | 6,160 | 5,940 | 6,130 | 198,000 |
| 2022/02/25 | 6,020 | 6,130 | 5,800 | 5,910 | 210,400 |
| 2022/02/24 | 6,220 | 6,310 | 5,940 | 6,040 | 303,900 |
| 2022/02/22 | 6,150 | 6,320 | 6,070 | 6,240 | 225,900 |
| 2022/02/21 | 6,030 | 6,270 | 6,000 | 6,220 | 197,500 |
| 2022/02/18 | 5,860 | 6,100 | 5,830 | 6,050 | 157,000 |
| 2022/02/17 | 5,990 | 6,060 | 5,810 | 5,960 | 149,100 |
| 2022/02/16 | 6,090 | 6,090 | 5,970 | 5,990 | 122,000 |
| 2022/02/15 | 5,900 | 6,140 | 5,830 | 6,020 | 166,000 |
| 2022/02/14 | 5,860 | 5,990 | 5,770 | 5,830 | 175,700 |
| 2022/02/10 | 5,740 | 5,960 | 5,740 | 5,960 | 203,300 |
| 2022/02/09 | 5,610 | 5,730 | 5,440 | 5,690 | 228,400 |
| 2022/02/08 | 5,490 | 5,850 | 5,490 | 5,660 | 331,600 |
| 2022/02/07 | 5,240 | 5,620 | 5,220 | 5,480 | 381,300 |
| 2022/02/04 | 5,150 | 5,410 | 5,130 | 5,340 | 375,100 |
| 2022/02/03 | 4,870 | 4,935 | 4,815 | 4,840 | 183,900 |
| 2022/02/02 | 4,695 | 4,895 | 4,675 | 4,880 | 221,600 |
| 2022/02/01 | 4,690 | 4,735 | 4,605 | 4,665 | 195,200 |
| 2022/01/31 | 4,555 | 4,655 | 4,520 | 4,640 | 167,700 |
| 2022/01/28 | 4,570 | 4,605 | 4,500 | 4,555 | 201,300 |
| 2022/01/27 | 4,835 | 4,860 | 4,500 | 4,545 | 177,500 |
| 2022/01/26 | 4,745 | 4,845 | 4,695 | 4,800 | 117,600 |
| 2022/01/25 | 4,825 | 4,830 | 4,675 | 4,720 | 134,100 |
| 2022/01/24 | 4,950 | 4,950 | 4,805 | 4,860 | 153,500 |
| 2022/01/21 | 4,870 | 4,980 | 4,835 | 4,980 | 124,800 |
| 2022/01/20 | 4,760 | 4,900 | 4,725 | 4,870 | 109,200 |
| 2022/01/19 | 4,750 | 4,845 | 4,725 | 4,800 | 139,500 |
| 2022/01/18 | 4,760 | 4,910 | 4,725 | 4,820 | 137,600 |
| 2022/01/17 | 4,880 | 4,885 | 4,760 | 4,770 | 114,800 |
| 2022/01/14 | 4,800 | 4,925 | 4,695 | 4,855 | 257,200 |
| 2022/01/13 | 5,150 | 5,170 | 4,915 | 4,915 | 184,300 |
| 2022/01/12 | 5,060 | 5,180 | 5,040 | 5,140 | 163,900 |
| 2022/01/11 | 4,905 | 5,040 | 4,850 | 4,920 | 204,000 |
| 2022/01/07 | 5,090 | 5,130 | 4,850 | 4,900 | 224,900 |
| 2022/01/06 | 5,240 | 5,280 | 5,090 | 5,090 | 169,000 |
| 2022/01/05 | 5,570 | 5,570 | 5,390 | 5,390 | 94,600 |
| 2022/01/04 | 5,580 | 5,600 | 5,540 | 5,560 | 63,400 |