壽屋(7809)の株価時系列情報
壽屋(7809)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 | 11,060 | 11,150 | 10,880 | 10,910 | 6,000 |
| 2022/12/29 | 10,890 | 11,210 | 10,880 | 10,990 | 5,200 |
| 2022/12/28 | 11,180 | 11,350 | 11,030 | 11,050 | 26,600 |
| 2022/12/27 | 10,610 | 11,340 | 10,610 | 11,020 | 28,200 |
| 2022/12/26 | 10,490 | 10,790 | 10,360 | 10,570 | 12,200 |
| 2022/12/23 | 10,380 | 10,400 | 10,030 | 10,240 | 16,800 |
| 2022/12/22 | 10,740 | 10,750 | 10,340 | 10,400 | 27,800 |
| 2022/12/21 | 9,790 | 10,840 | 9,790 | 10,730 | 62,000 |
| 2022/12/20 | 10,370 | 10,390 | 9,610 | 9,790 | 46,000 |
| 2022/12/19 | 11,190 | 11,320 | 10,270 | 10,380 | 48,600 |
| 2022/12/16 | 11,610 | 11,900 | 11,410 | 11,410 | 21,600 |
| 2022/12/15 | 11,120 | 11,950 | 11,120 | 11,910 | 24,600 |
| 2022/12/14 | 11,600 | 11,610 | 11,300 | 11,300 | 17,400 |
| 2022/12/13 | 11,920 | 11,930 | 11,610 | 11,620 | 11,100 |
| 2022/12/12 | 11,890 | 12,070 | 11,550 | 11,760 | 19,600 |
| 2022/12/09 | 11,780 | 12,050 | 11,590 | 11,900 | 19,300 |
| 2022/12/08 | 11,720 | 11,900 | 11,550 | 11,780 | 35,200 |
| 2022/12/07 | 11,320 | 11,670 | 11,030 | 11,510 | 24,700 |
| 2022/12/06 | 11,260 | 11,780 | 11,060 | 11,470 | 23,600 |
| 2022/12/05 | 11,380 | 11,540 | 11,020 | 11,260 | 22,200 |
| 2022/12/02 | 12,240 | 12,240 | 11,500 | 11,570 | 38,100 |
| 2022/12/01 | 12,950 | 12,950 | 12,030 | 12,110 | 42,500 |
| 2022/11/30 | 12,120 | 12,600 | 11,830 | 12,500 | 62,100 |
| 2022/11/29 | 11,490 | 12,200 | 11,370 | 11,940 | 54,700 |
| 2022/11/28 | 11,370 | 11,850 | 11,170 | 11,530 | 28,000 |
| 2022/11/25 | 11,950 | 12,150 | 11,520 | 11,570 | 45,600 |
| 2022/11/24 | 11,050 | 11,730 | 10,790 | 11,650 | 68,500 |
| 2022/11/22 | 10,940 | 11,140 | 10,550 | 11,030 | 35,600 |
| 2022/11/21 | 11,640 | 11,640 | 10,930 | 11,130 | 47,400 |
| 2022/11/18 | 11,050 | 11,990 | 10,850 | 11,560 | 111,600 |
| 2022/11/17 | 12,460 | 12,460 | 10,670 | 10,990 | 192,600 |
| 2022/11/16 | 10,060 | 11,260 | 10,040 | 11,260 | 239,600 |
| 2022/11/15 | 9,750 | 9,760 | 9,700 | 9,760 | 56,400 |
| 2022/11/14 | 8,320 | 8,500 | 8,220 | 8,260 | 24,400 |
| 2022/11/11 | 8,800 | 8,850 | 8,160 | 8,220 | 54,900 |
| 2022/11/10 | 8,920 | 9,400 | 8,770 | 8,800 | 34,000 |
| 2022/11/09 | 8,670 | 8,950 | 8,560 | 8,920 | 19,200 |
| 2022/11/08 | 8,570 | 8,850 | 8,570 | 8,650 | 16,600 |
| 2022/11/07 | 8,660 | 8,670 | 8,350 | 8,460 | 13,400 |
| 2022/11/04 | 8,520 | 8,790 | 8,400 | 8,600 | 11,100 |
| 2022/11/02 | 8,770 | 8,770 | 8,450 | 8,520 | 12,900 |
| 2022/11/01 | 8,650 | 8,800 | 8,530 | 8,680 | 12,000 |
| 2022/10/31 | 8,630 | 8,630 | 8,300 | 8,500 | 19,500 |
| 2022/10/28 | 8,960 | 8,960 | 8,480 | 8,570 | 33,500 |
| 2022/10/27 | 8,680 | 9,120 | 8,600 | 9,000 | 36,600 |
| 2022/10/26 | 8,440 | 8,780 | 8,410 | 8,600 | 28,900 |
| 2022/10/25 | 8,080 | 8,380 | 7,960 | 8,380 | 27,800 |
| 2022/10/24 | 8,000 | 8,180 | 7,760 | 7,990 | 36,700 |
| 2022/10/21 | 8,000 | 8,080 | 7,850 | 7,910 | 19,100 |
| 2022/10/20 | 7,970 | 8,120 | 7,850 | 8,000 | 18,100 |
| 2022/10/19 | 8,250 | 8,280 | 7,870 | 7,870 | 26,900 |
| 2022/10/18 | 8,030 | 8,370 | 8,000 | 8,250 | 35,000 |
| 2022/10/17 | 7,510 | 8,030 | 7,500 | 8,030 | 30,000 |
| 2022/10/14 | 7,500 | 7,700 | 7,360 | 7,560 | 20,400 |
| 2022/10/13 | 7,560 | 7,560 | 7,350 | 7,500 | 10,200 |
| 2022/10/12 | 7,470 | 7,590 | 7,270 | 7,580 | 21,100 |
| 2022/10/11 | 7,320 | 7,610 | 7,210 | 7,540 | 25,600 |
| 2022/10/07 | 7,680 | 8,180 | 7,440 | 7,470 | 75,600 |
| 2022/10/06 | 8,310 | 8,460 | 7,630 | 7,680 | 83,900 |
| 2022/10/05 | 7,990 | 8,430 | 7,920 | 8,430 | 31,200 |
| 2022/10/04 | 8,090 | 8,250 | 7,960 | 8,000 | 17,300 |
| 2022/10/03 | 7,530 | 8,090 | 7,500 | 8,080 | 30,500 |
| 2022/09/30 | 7,660 | 7,770 | 7,410 | 7,530 | 31,600 |
| 2022/09/29 | 8,120 | 8,230 | 7,700 | 7,800 | 36,000 |
| 2022/09/28 | 8,240 | 8,480 | 7,960 | 7,980 | 35,300 |
| 2022/09/27 | 8,400 | 8,460 | 8,060 | 8,390 | 28,500 |
| 2022/09/26 | 8,200 | 8,420 | 8,020 | 8,150 | 34,400 |
| 2022/09/22 | 8,770 | 8,890 | 8,290 | 8,290 | 42,700 |
| 2022/09/21 | 8,320 | 8,870 | 8,270 | 8,800 | 39,300 |
| 2022/09/20 | 8,210 | 8,550 | 7,980 | 8,400 | 44,000 |
| 2022/09/16 | 9,050 | 9,100 | 8,210 | 8,210 | 64,600 |
| 2022/09/15 | 8,580 | 9,030 | 8,470 | 8,960 | 71,400 |
| 2022/09/14 | 8,100 | 8,660 | 8,100 | 8,570 | 62,200 |
| 2022/09/13 | 8,220 | 8,460 | 7,960 | 8,320 | 75,300 |
| 2022/09/12 | 8,030 | 8,060 | 7,670 | 7,920 | 63,000 |
| 2022/09/09 | 7,780 | 8,250 | 7,640 | 8,170 | 91,500 |
| 2022/09/08 | 7,720 | 8,100 | 7,270 | 7,750 | 111,000 |
| 2022/09/07 | 7,300 | 8,160 | 7,050 | 7,670 | 264,700 |
| 2022/09/06 | 6,400 | 7,240 | 6,390 | 7,120 | 225,400 |
| 2022/09/05 | 6,190 | 6,300 | 6,040 | 6,240 | 19,100 |
| 2022/09/02 | 6,160 | 6,340 | 6,080 | 6,200 | 42,300 |
| 2022/09/01 | 5,830 | 6,070 | 5,830 | 6,010 | 18,000 |
| 2022/08/31 | 5,760 | 5,900 | 5,730 | 5,900 | 12,200 |
| 2022/08/30 | 5,750 | 5,810 | 5,630 | 5,760 | 9,400 |
| 2022/08/29 | 5,800 | 5,830 | 5,700 | 5,710 | 18,300 |
| 2022/08/26 | 6,000 | 6,080 | 5,880 | 5,900 | 19,800 |
| 2022/08/25 | 5,940 | 6,020 | 5,880 | 6,000 | 12,000 |
| 2022/08/24 | 5,950 | 5,980 | 5,850 | 5,890 | 17,800 |
| 2022/08/23 | 5,980 | 6,090 | 5,860 | 5,950 | 18,700 |
| 2022/08/22 | 5,780 | 6,000 | 5,730 | 5,980 | 21,800 |
| 2022/08/19 | 5,970 | 6,070 | 5,880 | 5,880 | 24,600 |
| 2022/08/18 | 5,920 | 6,080 | 5,850 | 6,020 | 29,900 |
| 2022/08/17 | 6,370 | 6,450 | 6,020 | 6,020 | 69,400 |
| 2022/08/16 | 5,990 | 6,300 | 5,910 | 6,280 | 98,500 |
| 2022/08/15 | 5,350 | 5,830 | 5,340 | 5,820 | 188,100 |
| 2022/08/12 | 6,560 | 6,560 | 6,260 | 6,340 | 76,700 |
| 2022/08/10 | 6,430 | 6,560 | 6,320 | 6,460 | 41,700 |
| 2022/08/09 | 6,380 | 6,620 | 6,280 | 6,360 | 56,500 |
| 2022/08/08 | 6,010 | 6,350 | 6,010 | 6,340 | 47,300 |
| 2022/08/05 | 6,060 | 6,090 | 5,850 | 5,960 | 44,800 |
| 2022/08/04 | 6,290 | 6,490 | 6,110 | 6,120 | 48,800 |
| 2022/08/03 | 6,280 | 6,300 | 6,180 | 6,250 | 15,800 |
| 2022/08/02 | 6,260 | 6,310 | 6,130 | 6,300 | 23,300 |
| 2022/08/01 | 6,500 | 6,640 | 6,280 | 6,310 | 39,400 |
| 2022/07/29 | 6,580 | 6,660 | 6,440 | 6,560 | 49,100 |
| 2022/07/28 | 6,600 | 6,710 | 6,330 | 6,660 | 53,600 |
| 2022/07/27 | 6,660 | 6,860 | 6,470 | 6,500 | 64,400 |
| 2022/07/26 | 6,550 | 6,830 | 6,530 | 6,700 | 31,500 |
| 2022/07/25 | 6,770 | 6,870 | 6,580 | 6,640 | 64,100 |
| 2022/07/22 | 6,710 | 7,120 | 6,710 | 6,990 | 110,200 |
| 2022/07/21 | 6,140 | 6,610 | 6,080 | 6,570 | 77,000 |
| 2022/07/20 | 6,290 | 6,290 | 6,010 | 6,050 | 41,400 |
| 2022/07/19 | 5,850 | 6,190 | 5,850 | 6,190 | 48,400 |
| 2022/07/15 | 5,820 | 5,910 | 5,760 | 5,840 | 34,000 |
| 2022/07/14 | 6,060 | 6,350 | 5,960 | 5,960 | 63,800 |
| 2022/07/13 | 5,820 | 6,130 | 5,570 | 5,960 | 78,100 |
| 2022/07/12 | 5,800 | 6,400 | 5,620 | 5,920 | 170,800 |
| 2022/07/11 | 5,290 | 5,900 | 5,290 | 5,830 | 140,700 |
| 2022/07/08 | 4,780 | 5,320 | 4,725 | 5,240 | 162,600 |
| 2022/07/07 | 4,710 | 4,840 | 4,645 | 4,720 | 45,700 |
| 2022/07/06 | 4,440 | 4,740 | 4,405 | 4,710 | 58,200 |
| 2022/07/05 | 4,245 | 4,460 | 4,235 | 4,460 | 27,100 |
| 2022/07/04 | 4,335 | 4,380 | 4,200 | 4,245 | 35,400 |
| 2022/07/01 | 4,420 | 4,475 | 4,265 | 4,325 | 59,300 |
| 2022/06/30 | 4,725 | 4,880 | 4,460 | 4,460 | 91,900 |
| 2022/06/29 | 4,670 | 4,740 | 4,655 | 4,715 | 32,100 |
| 2022/06/28 | 4,710 | 4,880 | 4,650 | 4,770 | 61,800 |
| 2022/06/27 | 4,760 | 4,800 | 4,645 | 4,650 | 32,500 |
| 2022/06/24 | 4,540 | 4,745 | 4,500 | 4,710 | 38,500 |
| 2022/06/23 | 4,505 | 4,630 | 4,475 | 4,535 | 13,800 |
| 2022/06/22 | 4,605 | 4,605 | 4,440 | 4,500 | 48,300 |
| 2022/06/21 | 4,330 | 4,615 | 4,330 | 4,565 | 30,900 |
| 2022/06/20 | 4,430 | 4,480 | 4,275 | 4,320 | 18,900 |
| 2022/06/17 | 4,305 | 4,375 | 4,240 | 4,360 | 28,000 |
| 2022/06/16 | 4,445 | 4,510 | 4,350 | 4,440 | 26,900 |
| 2022/06/15 | 4,430 | 4,435 | 4,200 | 4,200 | 38,600 |
| 2022/06/14 | 4,440 | 4,445 | 4,300 | 4,430 | 53,300 |
| 2022/06/13 | 4,600 | 4,625 | 4,500 | 4,580 | 55,500 |
| 2022/06/10 | 4,655 | 4,820 | 4,625 | 4,780 | 26,700 |
| 2022/06/09 | 4,670 | 4,840 | 4,585 | 4,705 | 49,100 |
| 2022/06/08 | 4,600 | 4,690 | 4,485 | 4,675 | 50,800 |
| 2022/06/07 | 4,845 | 4,845 | 4,570 | 4,600 | 73,000 |
| 2022/06/06 | 4,875 | 4,895 | 4,770 | 4,855 | 17,500 |
| 2022/06/03 | 4,735 | 4,900 | 4,695 | 4,890 | 32,000 |
| 2022/06/02 | 4,720 | 4,790 | 4,660 | 4,720 | 32,900 |
| 2022/06/01 | 4,610 | 4,645 | 4,480 | 4,635 | 26,000 |
| 2022/05/31 | 4,800 | 4,800 | 4,585 | 4,600 | 40,100 |
| 2022/05/30 | 4,770 | 4,875 | 4,755 | 4,800 | 20,900 |
| 2022/05/27 | 4,850 | 4,880 | 4,755 | 4,760 | 20,800 |
| 2022/05/26 | 4,920 | 5,120 | 4,790 | 4,835 | 39,600 |
| 2022/05/25 | 4,800 | 4,865 | 4,730 | 4,800 | 6,100 |
| 2022/05/24 | 4,950 | 4,985 | 4,780 | 4,830 | 24,700 |
| 2022/05/23 | 5,010 | 5,010 | 4,930 | 4,975 | 11,400 |
| 2022/05/20 | 5,040 | 5,050 | 4,915 | 4,990 | 17,700 |
| 2022/05/19 | 4,760 | 5,000 | 4,740 | 4,990 | 22,000 |
| 2022/05/18 | 4,715 | 4,970 | 4,670 | 4,970 | 31,400 |
| 2022/05/17 | 4,795 | 4,795 | 4,570 | 4,700 | 36,400 |
| 2022/05/16 | 5,030 | 5,030 | 4,725 | 4,765 | 84,300 |
| 2022/05/13 | 4,180 | 4,395 | 4,160 | 4,330 | 37,700 |
| 2022/05/12 | 4,205 | 4,220 | 4,070 | 4,110 | 25,500 |
| 2022/05/11 | 4,130 | 4,275 | 4,110 | 4,250 | 18,600 |
| 2022/05/10 | 4,050 | 4,135 | 3,975 | 4,105 | 28,300 |
| 2022/05/09 | 4,330 | 4,330 | 4,115 | 4,150 | 27,200 |
| 2022/05/06 | 4,390 | 4,395 | 4,275 | 4,360 | 13,000 |
| 2022/05/02 | 4,370 | 4,450 | 4,290 | 4,380 | 20,400 |
| 2022/04/28 | 4,305 | 4,460 | 4,245 | 4,440 | 21,400 |
| 2022/04/27 | 4,455 | 4,465 | 4,265 | 4,305 | 48,100 |
| 2022/04/26 | 4,560 | 4,610 | 4,455 | 4,595 | 18,500 |
| 2022/04/25 | 4,570 | 4,645 | 4,360 | 4,490 | 52,400 |
| 2022/04/22 | 5,060 | 5,060 | 4,670 | 4,680 | 66,300 |
| 2022/04/21 | 5,180 | 5,300 | 5,130 | 5,130 | 21,500 |
| 2022/04/20 | 5,280 | 5,280 | 5,000 | 5,130 | 24,400 |
| 2022/04/19 | 5,170 | 5,300 | 5,120 | 5,240 | 15,400 |
| 2022/04/18 | 5,030 | 5,190 | 4,945 | 5,170 | 16,600 |
| 2022/04/15 | 5,100 | 5,140 | 4,990 | 5,090 | 12,700 |
| 2022/04/14 | 5,210 | 5,280 | 5,120 | 5,160 | 13,000 |
| 2022/04/13 | 4,795 | 5,160 | 4,795 | 5,150 | 17,300 |
| 2022/04/12 | 4,995 | 4,995 | 4,780 | 4,795 | 23,500 |
| 2022/04/11 | 5,050 | 5,070 | 4,950 | 5,020 | 17,600 |
| 2022/04/08 | 5,150 | 5,170 | 4,955 | 5,010 | 17,000 |
| 2022/04/07 | 4,880 | 5,090 | 4,880 | 5,010 | 21,400 |
| 2022/04/06 | 5,150 | 5,280 | 4,980 | 4,985 | 35,200 |
| 2022/04/05 | 5,630 | 5,700 | 5,170 | 5,180 | 61,600 |
| 2022/04/04 | 5,650 | 5,650 | 5,550 | 5,580 | 16,500 |
| 2022/04/01 | 5,490 | 5,650 | 5,360 | 5,580 | 22,300 |
| 2022/03/31 | 5,570 | 5,710 | 5,460 | 5,490 | 25,200 |
| 2022/03/30 | 5,300 | 5,590 | 5,300 | 5,560 | 28,300 |
| 2022/03/29 | 5,030 | 5,250 | 4,995 | 5,220 | 15,000 |
| 2022/03/28 | 5,110 | 5,120 | 4,960 | 5,030 | 13,100 |
| 2022/03/25 | 5,150 | 5,330 | 5,010 | 5,110 | 31,600 |
| 2022/03/24 | 4,970 | 5,110 | 4,880 | 5,090 | 20,300 |
| 2022/03/23 | 4,990 | 5,120 | 4,930 | 4,985 | 42,700 |
| 2022/03/22 | 4,885 | 5,040 | 4,760 | 4,955 | 37,000 |
| 2022/03/18 | 4,660 | 4,795 | 4,660 | 4,745 | 20,900 |
| 2022/03/17 | 4,395 | 4,730 | 4,380 | 4,730 | 50,800 |
| 2022/03/16 | 4,170 | 4,340 | 4,100 | 4,275 | 37,400 |
| 2022/03/15 | 4,310 | 4,375 | 4,055 | 4,100 | 42,700 |
| 2022/03/14 | 4,365 | 4,575 | 4,250 | 4,340 | 37,100 |
| 2022/03/11 | 4,260 | 4,400 | 4,145 | 4,390 | 31,900 |
| 2022/03/10 | 4,205 | 4,290 | 4,165 | 4,245 | 26,500 |
| 2022/03/09 | 4,050 | 4,115 | 3,915 | 4,050 | 25,300 |
| 2022/03/08 | 3,950 | 4,065 | 3,795 | 3,985 | 37,500 |
| 2022/03/07 | 4,080 | 4,080 | 3,840 | 4,025 | 52,500 |
| 2022/03/04 | 4,270 | 4,270 | 4,050 | 4,160 | 58,200 |
| 2022/03/03 | 4,500 | 4,500 | 4,240 | 4,290 | 31,800 |
| 2022/03/02 | 4,500 | 4,565 | 4,350 | 4,355 | 29,500 |
| 2022/03/01 | 4,370 | 4,630 | 4,360 | 4,570 | 52,000 |
| 2022/02/28 | 4,320 | 4,460 | 4,270 | 4,370 | 19,900 |
| 2022/02/25 | 4,215 | 4,405 | 4,175 | 4,375 | 34,800 |
| 2022/02/24 | 4,040 | 4,180 | 4,015 | 4,105 | 45,400 |
| 2022/02/22 | 4,300 | 4,350 | 4,080 | 4,110 | 74,800 |
| 2022/02/21 | 4,440 | 4,490 | 4,355 | 4,425 | 45,000 |
| 2022/02/18 | 4,435 | 4,630 | 4,275 | 4,575 | 60,100 |
| 2022/02/17 | 4,485 | 4,660 | 4,415 | 4,575 | 53,700 |
| 2022/02/16 | 4,490 | 4,560 | 4,210 | 4,485 | 103,300 |
| 2022/02/15 | 4,740 | 4,800 | 4,350 | 4,350 | 266,800 |
| 2022/02/14 | 5,280 | 5,520 | 5,200 | 5,350 | 71,300 |
| 2022/02/10 | 5,450 | 5,700 | 5,380 | 5,480 | 29,300 |
| 2022/02/09 | 5,300 | 5,390 | 5,140 | 5,380 | 37,300 |
| 2022/02/08 | 5,220 | 5,450 | 5,190 | 5,380 | 30,700 |
| 2022/02/07 | 5,560 | 5,590 | 5,250 | 5,300 | 25,000 |
| 2022/02/04 | 5,250 | 5,460 | 5,120 | 5,370 | 23,900 |
| 2022/02/03 | 5,140 | 5,280 | 5,030 | 5,270 | 27,000 |
| 2022/02/02 | 5,250 | 5,370 | 5,100 | 5,260 | 28,700 |
| 2022/02/01 | 5,170 | 5,490 | 4,960 | 5,050 | 70,500 |
| 2022/01/31 | 4,600 | 4,980 | 4,600 | 4,950 | 51,000 |
| 2022/01/28 | 4,580 | 4,720 | 4,085 | 4,605 | 116,200 |
| 2022/01/27 | 5,390 | 5,390 | 4,490 | 4,490 | 230,100 |
| 2022/01/26 | 5,320 | 5,550 | 5,280 | 5,490 | 15,800 |
| 2022/01/25 | 5,880 | 5,910 | 5,140 | 5,250 | 59,200 |
| 2022/01/24 | 5,700 | 5,920 | 5,690 | 5,880 | 14,400 |
| 2022/01/21 | 5,500 | 5,860 | 5,500 | 5,800 | 32,000 |
| 2022/01/20 | 5,450 | 5,840 | 5,420 | 5,740 | 32,800 |
| 2022/01/19 | 5,890 | 5,950 | 5,400 | 5,550 | 49,600 |
| 2022/01/18 | 5,900 | 6,180 | 5,850 | 5,950 | 29,700 |
| 2022/01/17 | 6,190 | 6,190 | 5,880 | 5,880 | 14,600 |
| 2022/01/14 | 6,000 | 6,110 | 5,800 | 6,100 | 17,600 |
| 2022/01/13 | 6,400 | 6,420 | 6,060 | 6,090 | 24,100 |
| 2022/01/12 | 5,990 | 6,350 | 5,900 | 6,350 | 25,000 |
| 2022/01/11 | 6,030 | 6,030 | 5,830 | 5,850 | 22,600 |
| 2022/01/07 | 5,800 | 6,060 | 5,800 | 6,060 | 31,600 |
| 2022/01/06 | 5,820 | 6,040 | 5,760 | 5,760 | 30,800 |
| 2022/01/05 | 5,990 | 6,150 | 5,920 | 5,920 | 21,100 |
| 2022/01/04 | 6,150 | 6,150 | 5,820 | 6,090 | 34,200 |