小僧寿し(9973)の株価時系列情報
小僧寿し(9973)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 |
|---|---|---|---|---|---|
| 2024/04/19 | 19 | 19 | 18 | 18 | 2,145,400 |
| 2024/04/18 | 18 | 19 | 18 | 18 | 812,700 |
| 2024/04/17 | 18 | 19 | 18 | 18 | 256,800 |
| 2024/04/16 | 18 | 19 | 18 | 18 | 305,700 |
| 2024/04/15 | 18 | 19 | 18 | 18 | 356,900 |
| 2024/04/12 | 19 | 19 | 18 | 18 | 566,400 |
| 2024/04/11 | 19 | 19 | 18 | 19 | 330,000 |
| 2024/04/10 | 19 | 19 | 18 | 18 | 244,500 |
| 2024/04/09 | 19 | 19 | 18 | 19 | 1,461,300 |
| 2024/04/08 | 19 | 19 | 18 | 18 | 412,900 |
| 2024/04/05 | 18 | 19 | 18 | 18 | 626,800 |
| 2024/04/04 | 18 | 19 | 18 | 18 | 1,139,400 |
| 2024/04/03 | 18 | 19 | 18 | 19 | 353,600 |
| 2024/04/02 | 18 | 19 | 18 | 19 | 468,600 |
| 2024/04/01 | 19 | 19 | 18 | 18 | 1,171,300 |
| 2024/03/29 | 18 | 19 | 18 | 18 | 630,900 |
| 2024/03/28 | 18 | 19 | 18 | 18 | 786,700 |
| 2024/03/27 | 18 | 19 | 18 | 18 | 398,400 |
| 2024/03/26 | 18 | 19 | 18 | 18 | 580,400 |
| 2024/03/25 | 18 | 19 | 18 | 18 | 671,200 |
| 2024/03/22 | 18 | 19 | 18 | 18 | 2,780,500 |
| 2024/03/21 | 20 | 20 | 18 | 18 | 2,433,300 |
| 2024/03/19 | 19 | 20 | 19 | 19 | 644,700 |
| 2024/03/18 | 19 | 20 | 19 | 19 | 876,500 |
| 2024/03/15 | 19 | 20 | 19 | 19 | 903,200 |
| 2024/03/14 | 19 | 20 | 19 | 19 | 801,000 |
| 2024/03/13 | 19 | 20 | 19 | 19 | 2,529,100 |
| 2024/03/12 | 19 | 20 | 19 | 19 | 837,000 |
| 2024/03/11 | 19 | 20 | 19 | 19 | 4,016,400 |
| 2024/03/08 | 19 | 20 | 19 | 19 | 521,800 |
| 2024/03/07 | 20 | 20 | 19 | 19 | 440,000 |
| 2024/03/06 | 19 | 20 | 19 | 19 | 1,198,800 |
| 2024/03/05 | 19 | 20 | 19 | 19 | 615,300 |
| 2024/03/04 | 19 | 20 | 19 | 19 | 912,200 |
| 2024/03/01 | 19 | 20 | 19 | 19 | 713,800 |
| 2024/02/29 | 19 | 20 | 19 | 19 | 531,200 |
| 2024/02/28 | 19 | 20 | 19 | 19 | 460,600 |
| 2024/02/27 | 19 | 20 | 19 | 19 | 466,300 |
| 2024/02/26 | 19 | 20 | 19 | 19 | 783,600 |
| 2024/02/22 | 19 | 20 | 19 | 19 | 525,400 |
| 2024/02/21 | 19 | 20 | 19 | 19 | 384,400 |
| 2024/02/20 | 19 | 20 | 19 | 19 | 669,300 |
| 2024/02/19 | 19 | 20 | 19 | 19 | 719,500 |
| 2024/02/16 | 19 | 20 | 19 | 19 | 1,435,900 |
| 2024/02/15 | 19 | 20 | 18 | 19 | 4,512,800 |
| 2024/02/14 | 19 | 20 | 19 | 19 | 1,428,600 |
| 2024/02/13 | 20 | 20 | 19 | 19 | 908,700 |
| 2024/02/09 | 20 | 20 | 19 | 19 | 360,100 |
| 2024/02/08 | 20 | 20 | 19 | 20 | 506,200 |
| 2024/02/07 | 20 | 20 | 19 | 20 | 294,000 |
| 2024/02/06 | 20 | 20 | 19 | 20 | 467,200 |
| 2024/02/05 | 20 | 20 | 19 | 20 | 1,037,800 |
| 2024/02/02 | 20 | 20 | 19 | 20 | 1,021,100 |
| 2024/02/01 | 20 | 20 | 19 | 20 | 1,651,000 |
| 2024/01/31 | 20 | 21 | 20 | 20 | 1,237,600 |
| 2024/01/30 | 22 | 22 | 20 | 21 | 5,396,200 |
| 2024/01/29 | 23 | 23 | 22 | 22 | 2,066,800 |
| 2024/01/26 | 23 | 24 | 22 | 24 | 2,573,400 |
| 2024/01/25 | 23 | 24 | 22 | 23 | 2,182,500 |
| 2024/01/24 | 24 | 24 | 21 | 24 | 6,797,000 |
| 2024/01/23 | 25 | 25 | 24 | 24 | 4,150,600 |
| 2024/01/22 | 23 | 25 | 23 | 25 | 6,237,700 |
| 2024/01/19 | 22 | 23 | 21 | 23 | 4,955,300 |
| 2024/01/18 | 20 | 22 | 19 | 22 | 8,980,500 |
| 2024/01/17 | 20 | 21 | 19 | 21 | 2,852,500 |
| 2024/01/16 | 20 | 20 | 19 | 20 | 951,600 |
| 2024/01/15 | 20 | 20 | 19 | 19 | 533,100 |
| 2024/01/12 | 20 | 20 | 19 | 19 | 416,300 |
| 2024/01/11 | 19 | 20 | 19 | 19 | 196,100 |
| 2024/01/10 | 19 | 20 | 19 | 19 | 595,700 |
| 2024/01/09 | 19 | 20 | 19 | 19 | 316,600 |
| 2024/01/05 | 19 | 20 | 19 | 19 | 648,500 |
| 2024/01/04 | 19 | 20 | 19 | 19 | 548,700 |
| 2023/12/29 | 19 | 20 | 19 | 19 | 1,741,700 |
| 2023/12/28 | 19 | 20 | 19 | 19 | 694,000 |
| 2023/12/27 | 20 | 20 | 19 | 19 | 1,027,900 |
| 2023/12/26 | 20 | 20 | 19 | 19 | 475,100 |
| 2023/12/25 | 20 | 20 | 19 | 19 | 1,351,100 |
| 2023/12/22 | 20 | 20 | 19 | 20 | 846,700 |
| 2023/12/21 | 19 | 20 | 19 | 19 | 403,600 |
| 2023/12/20 | 20 | 20 | 19 | 20 | 338,100 |
| 2023/12/19 | 20 | 20 | 19 | 19 | 524,800 |
| 2023/12/18 | 20 | 20 | 19 | 20 | 482,600 |
| 2023/12/15 | 19 | 20 | 19 | 20 | 551,700 |
| 2023/12/14 | 21 | 21 | 19 | 19 | 2,913,900 |
| 2023/12/13 | 22 | 22 | 21 | 21 | 1,121,900 |
| 2023/12/12 | 22 | 23 | 20 | 21 | 11,019,000 |
| 2023/12/11 | 19 | 20 | 18 | 19 | 1,173,400 |
| 2023/12/08 | 19 | 20 | 19 | 19 | 762,200 |
| 2023/12/07 | 19 | 20 | 19 | 19 | 320,000 |
| 2023/12/06 | 19 | 20 | 19 | 19 | 339,000 |
| 2023/12/05 | 19 | 20 | 19 | 19 | 265,600 |
| 2023/12/04 | 20 | 20 | 18 | 19 | 900,900 |
| 2023/12/01 | 19 | 20 | 18 | 19 | 1,900,400 |
| 2023/11/30 | 19 | 20 | 19 | 19 | 660,600 |
| 2023/11/29 | 19 | 20 | 19 | 19 | 600,300 |
| 2023/11/28 | 19 | 20 | 19 | 20 | 872,800 |
| 2023/11/27 | 19 | 20 | 19 | 20 | 1,393,100 |
| 2023/11/24 | 19 | 20 | 18 | 20 | 3,854,300 |
| 2023/11/22 | 20 | 21 | 19 | 20 | 480,600 |
| 2023/11/21 | 20 | 21 | 19 | 20 | 1,110,500 |
| 2023/11/20 | 20 | 21 | 19 | 21 | 1,063,000 |
| 2023/11/17 | 20 | 21 | 20 | 20 | 2,361,700 |
| 2023/11/16 | 20 | 20 | 19 | 20 | 1,137,100 |
| 2023/11/15 | 20 | 21 | 19 | 20 | 1,903,700 |
| 2023/11/14 | 21 | 21 | 19 | 20 | 1,030,700 |
| 2023/11/13 | 20 | 21 | 20 | 21 | 2,899,600 |
| 2023/11/10 | 19 | 20 | 19 | 20 | 590,900 |
| 2023/11/09 | 20 | 20 | 19 | 20 | 295,100 |
| 2023/11/08 | 20 | 20 | 19 | 20 | 616,800 |
| 2023/11/07 | 19 | 20 | 18 | 19 | 1,525,100 |
| 2023/11/06 | 19 | 19 | 18 | 19 | 550,100 |
| 2023/11/02 | 19 | 19 | 18 | 19 | 353,500 |
| 2023/11/01 | 18 | 19 | 18 | 19 | 348,400 |
| 2023/10/31 | 18 | 19 | 18 | 19 | 140,200 |
| 2023/10/30 | 19 | 19 | 18 | 19 | 269,100 |
| 2023/10/27 | 18 | 19 | 18 | 19 | 134,500 |
| 2023/10/26 | 18 | 19 | 18 | 19 | 217,300 |
| 2023/10/25 | 19 | 19 | 18 | 19 | 435,000 |
| 2023/10/24 | 18 | 19 | 18 | 19 | 466,100 |
| 2023/10/23 | 19 | 19 | 18 | 19 | 215,300 |
| 2023/10/20 | 19 | 19 | 18 | 19 | 158,300 |
| 2023/10/19 | 19 | 19 | 18 | 19 | 227,400 |
| 2023/10/18 | 19 | 19 | 18 | 19 | 210,500 |
| 2023/10/17 | 19 | 19 | 18 | 19 | 199,900 |
| 2023/10/16 | 18 | 19 | 18 | 19 | 349,100 |
| 2023/10/13 | 19 | 19 | 18 | 19 | 414,700 |
| 2023/10/12 | 19 | 19 | 18 | 19 | 191,800 |
| 2023/10/11 | 19 | 19 | 18 | 19 | 813,700 |
| 2023/10/10 | 19 | 19 | 18 | 19 | 450,700 |
| 2023/10/06 | 19 | 19 | 18 | 19 | 421,800 |
| 2023/10/05 | 19 | 20 | 19 | 19 | 232,700 |
| 2023/10/04 | 19 | 20 | 18 | 19 | 1,341,000 |
| 2023/10/03 | 19 | 20 | 19 | 19 | 362,200 |
| 2023/10/02 | 19 | 20 | 19 | 19 | 403,800 |
| 2023/09/29 | 20 | 20 | 19 | 20 | 754,000 |
| 2023/09/28 | 19 | 20 | 19 | 19 | 368,400 |
| 2023/09/27 | 19 | 20 | 18 | 19 | 893,000 |
| 2023/09/26 | 19 | 19 | 18 | 19 | 295,400 |
| 2023/09/25 | 19 | 20 | 18 | 19 | 794,500 |
| 2023/09/22 | 19 | 20 | 18 | 19 | 2,253,300 |
| 2023/09/21 | 19 | 20 | 19 | 19 | 912,000 |
| 2023/09/20 | 19 | 20 | 19 | 19 | 812,700 |
| 2023/09/19 | 19 | 20 | 19 | 19 | 596,700 |
| 2023/09/15 | 19 | 20 | 19 | 19 | 737,300 |
| 2023/09/14 | 19 | 20 | 19 | 19 | 377,600 |
| 2023/09/13 | 19 | 20 | 19 | 19 | 401,100 |
| 2023/09/12 | 19 | 20 | 19 | 19 | 514,400 |
| 2023/09/11 | 19 | 20 | 19 | 19 | 324,000 |
| 2023/09/08 | 20 | 20 | 19 | 19 | 453,900 |
| 2023/09/07 | 19 | 20 | 19 | 19 | 275,600 |
| 2023/09/06 | 19 | 20 | 19 | 19 | 212,800 |
| 2023/09/05 | 19 | 20 | 19 | 19 | 349,500 |
| 2023/09/04 | 19 | 20 | 19 | 19 | 305,500 |
| 2023/09/01 | 20 | 20 | 19 | 19 | 251,500 |
| 2023/08/31 | 19 | 20 | 19 | 19 | 207,500 |
| 2023/08/30 | 19 | 20 | 19 | 19 | 201,000 |
| 2023/08/29 | 20 | 20 | 19 | 19 | 196,000 |
| 2023/08/28 | 20 | 20 | 19 | 19 | 318,600 |
| 2023/08/25 | 19 | 20 | 19 | 19 | 250,300 |
| 2023/08/24 | 19 | 20 | 19 | 19 | 286,600 |
| 2023/08/23 | 19 | 20 | 19 | 19 | 269,900 |
| 2023/08/22 | 19 | 20 | 18 | 20 | 1,592,800 |
| 2023/08/21 | 19 | 19 | 18 | 19 | 404,600 |
| 2023/08/18 | 19 | 20 | 18 | 19 | 1,760,000 |
| 2023/08/17 | 19 | 20 | 19 | 19 | 1,121,500 |
| 2023/08/16 | 19 | 20 | 19 | 19 | 872,300 |
| 2023/08/15 | 20 | 21 | 19 | 19 | 4,064,600 |
| 2023/08/14 | 21 | 21 | 20 | 20 | 469,200 |
| 2023/08/10 | 21 | 21 | 20 | 21 | 870,300 |
| 2023/08/09 | 21 | 21 | 20 | 21 | 151,600 |
| 2023/08/08 | 21 | 21 | 20 | 20 | 362,600 |
| 2023/08/07 | 20 | 21 | 20 | 21 | 273,200 |
| 2023/08/04 | 21 | 21 | 20 | 20 | 222,500 |
| 2023/08/03 | 20 | 21 | 20 | 21 | 392,700 |
| 2023/08/02 | 21 | 21 | 20 | 20 | 368,000 |
| 2023/08/01 | 21 | 21 | 20 | 21 | 447,900 |
| 2023/07/31 | 20 | 21 | 20 | 21 | 846,000 |
| 2023/07/28 | 20 | 21 | 20 | 20 | 271,200 |
| 2023/07/27 | 21 | 21 | 20 | 20 | 380,100 |
| 2023/07/26 | 21 | 21 | 20 | 21 | 273,300 |
| 2023/07/25 | 21 | 21 | 20 | 21 | 858,300 |
| 2023/07/24 | 21 | 21 | 20 | 21 | 651,100 |
| 2023/07/21 | 20 | 21 | 20 | 20 | 882,100 |
| 2023/07/20 | 21 | 21 | 20 | 20 | 1,840,000 |
| 2023/07/19 | 20 | 22 | 20 | 22 | 2,583,200 |
| 2023/07/18 | 21 | 21 | 20 | 20 | 473,000 |
| 2023/07/14 | 21 | 21 | 20 | 20 | 297,600 |
| 2023/07/13 | 20 | 21 | 20 | 21 | 790,100 |
| 2023/07/12 | 20 | 21 | 20 | 20 | 646,600 |
| 2023/07/11 | 21 | 21 | 20 | 20 | 431,300 |
| 2023/07/10 | 21 | 22 | 20 | 21 | 1,331,600 |
| 2023/07/07 | 21 | 22 | 21 | 21 | 1,245,700 |
| 2023/07/06 | 21 | 22 | 21 | 21 | 1,059,600 |
| 2023/07/05 | 22 | 22 | 21 | 21 | 2,219,400 |
| 2023/07/04 | 21 | 23 | 20 | 22 | 7,506,900 |
| 2023/07/03 | 20 | 21 | 19 | 20 | 2,165,100 |
| 2023/06/30 | 20 | 21 | 20 | 20 | 2,775,900 |
| 2023/06/29 | 21 | 22 | 20 | 21 | 2,772,200 |
| 2023/06/28 | 22 | 23 | 21 | 21 | 3,363,500 |