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 |
|---|---|---|---|---|---|
| 1997/12/25 | 1,385 | 1,385 | 1,365 | 1,365 | 3,010 |
| 1997/12/24 | 1,455 | 1,455 | 1,445 | 1,445 | 4,014 |
| 1997/12/19 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1997/12/18 | 1,455 | 1,455 | 1,455 | 1,455 | 3,010 |
| 1997/12/17 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 |
| 1997/12/15 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 |
| 1997/12/12 | 1,465 | 1,465 | 1,465 | 1,465 | 37,129 |
| 1997/12/10 | 1,465 | 1,475 | 1,455 | 1,455 | 8,028 |
| 1997/12/09 | 1,455 | 1,465 | 1,455 | 1,465 | 9,031 |
| 1997/12/04 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1997/12/03 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1997/12/02 | 1,465 | 1,465 | 1,455 | 1,455 | 3,010 |
| 1997/12/01 | 1,465 | 1,465 | 1,465 | 1,465 | 5,017 |
| 1997/11/27 | 1,465 | 1,465 | 1,465 | 1,465 | 2,007 |
| 1997/11/19 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1997/11/14 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1997/11/13 | 1,465 | 1,465 | 1,455 | 1,455 | 2,007 |
| 1997/11/12 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1997/11/11 | 1,465 | 1,485 | 1,455 | 1,475 | 7,024 |
| 1997/11/07 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1997/10/29 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 |
| 1997/10/24 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 |
| 1997/10/23 | 1,485 | 1,485 | 1,485 | 1,485 | 11,038 |
| 1997/10/15 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1997/10/14 | 1,475 | 1,485 | 1,475 | 1,485 | 6,021 |
| 1997/10/06 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1997/10/03 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 |
| 1997/10/01 | 1,495 | 1,495 | 1,475 | 1,475 | 3,010 |
| 1997/09/30 | 1,545 | 1,545 | 1,495 | 1,495 | 2,007 |
| 1997/09/29 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/09/26 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1997/09/22 | 1,495 | 1,495 | 1,475 | 1,475 | 3,010 |
| 1997/09/19 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1997/09/18 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1997/09/17 | 1,485 | 1,485 | 1,485 | 1,485 | 2,007 |
| 1997/09/12 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1997/09/11 | 1,475 | 1,475 | 1,465 | 1,465 | 3,010 |
| 1997/09/10 | 1,475 | 1,475 | 1,475 | 1,475 | 6,021 |
| 1997/09/03 | 1,455 | 1,475 | 1,455 | 1,475 | 4,014 |
| 1997/09/02 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1997/08/27 | 1,535 | 1,545 | 1,535 | 1,545 | 4,014 |
| 1997/08/25 | 1,584 | 1,584 | 1,555 | 1,555 | 4,014 |
| 1997/08/20 | 1,495 | 1,495 | 1,485 | 1,485 | 3,010 |
| 1997/08/18 | 1,485 | 1,485 | 1,485 | 1,485 | 1,003 |
| 1997/08/13 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/08/08 | 1,475 | 1,475 | 1,475 | 1,475 | 3,010 |
| 1997/08/05 | 1,505 | 1,505 | 1,495 | 1,495 | 3,010 |
| 1997/08/04 | 1,515 | 1,515 | 1,495 | 1,495 | 6,021 |
| 1997/07/31 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 |
| 1997/07/30 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 |
| 1997/07/29 | 1,594 | 1,594 | 1,584 | 1,584 | 8,028 |
| 1997/07/17 | 1,505 | 1,505 | 1,505 | 1,505 | 1,003 |
| 1997/07/16 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1997/07/15 | 1,495 | 1,495 | 1,495 | 1,495 | 1,003 |
| 1997/07/14 | 1,584 | 1,584 | 1,555 | 1,555 | 5,017 |
| 1997/07/11 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1997/07/10 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 |
| 1997/07/09 | 1,584 | 1,584 | 1,584 | 1,584 | 2,007 |
| 1997/07/02 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1997/06/27 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/06/26 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/06/24 | 1,624 | 1,644 | 1,614 | 1,644 | 8,028 |
| 1997/06/20 | 1,604 | 1,604 | 1,594 | 1,604 | 6,021 |
| 1997/06/19 | 1,614 | 1,614 | 1,604 | 1,604 | 4,014 |
| 1997/06/18 | 1,604 | 1,604 | 1,604 | 1,604 | 1,003 |
| 1997/06/17 | 1,594 | 1,594 | 1,594 | 1,594 | 4,014 |
| 1997/06/13 | 1,575 | 1,575 | 1,575 | 1,575 | 3,010 |
| 1997/06/12 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1997/06/10 | 1,565 | 1,594 | 1,565 | 1,594 | 4,014 |
| 1997/06/09 | 1,555 | 1,555 | 1,545 | 1,545 | 4,014 |
| 1997/06/05 | 1,565 | 1,565 | 1,565 | 1,565 | 1,003 |
| 1997/06/04 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1997/06/03 | 1,584 | 1,584 | 1,584 | 1,584 | 1,003 |
| 1997/05/30 | 1,545 | 1,545 | 1,545 | 1,545 | 3,010 |
| 1997/05/29 | 1,575 | 1,575 | 1,575 | 1,575 | 1,003 |
| 1997/05/28 | 1,584 | 1,584 | 1,575 | 1,575 | 3,010 |
| 1997/05/23 | 1,584 | 1,594 | 1,584 | 1,594 | 2,007 |
| 1997/05/21 | 1,594 | 1,594 | 1,594 | 1,594 | 1,003 |
| 1997/05/19 | 1,614 | 1,614 | 1,575 | 1,575 | 2,007 |
| 1997/05/16 | 1,614 | 1,614 | 1,614 | 1,614 | 1,003 |
| 1997/05/15 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1997/05/14 | 1,545 | 1,545 | 1,545 | 1,545 | 2,007 |
| 1997/05/13 | 1,545 | 1,545 | 1,545 | 1,545 | 1,003 |
| 1997/05/12 | 1,495 | 1,525 | 1,495 | 1,525 | 4,014 |
| 1997/05/09 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 |
| 1997/05/08 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 |
| 1997/05/07 | 1,485 | 1,485 | 1,485 | 1,485 | 8,028 |
| 1997/05/06 | 1,485 | 1,485 | 1,475 | 1,485 | 5,017 |
| 1997/05/01 | 1,475 | 1,475 | 1,475 | 1,475 | 6,021 |
| 1997/04/30 | 1,485 | 1,485 | 1,475 | 1,475 | 6,021 |
| 1997/04/28 | 1,485 | 1,485 | 1,485 | 1,485 | 3,010 |
| 1997/04/24 | 1,485 | 1,485 | 1,485 | 1,485 | 5,017 |
| 1997/04/22 | 1,485 | 1,485 | 1,475 | 1,475 | 2,007 |
| 1997/04/21 | 1,475 | 1,485 | 1,475 | 1,485 | 4,014 |
| 1997/04/18 | 1,475 | 1,475 | 1,475 | 1,475 | 7,024 |
| 1997/04/15 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1997/04/14 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1997/04/11 | 1,475 | 1,475 | 1,475 | 1,475 | 2,007 |
| 1997/04/10 | 1,475 | 1,485 | 1,475 | 1,475 | 6,021 |
| 1997/04/09 | 1,475 | 1,475 | 1,475 | 1,475 | 4,014 |
| 1997/04/03 | 1,495 | 1,495 | 1,475 | 1,475 | 4,014 |
| 1997/03/31 | 1,475 | 1,475 | 1,475 | 1,475 | 1,003 |
| 1997/03/27 | 1,465 | 1,465 | 1,465 | 1,465 | 13,045 |
| 1997/03/26 | 1,455 | 1,465 | 1,455 | 1,465 | 14,049 |
| 1997/03/25 | 1,495 | 1,495 | 1,465 | 1,465 | 4,014 |
| 1997/03/24 | 1,485 | 1,485 | 1,475 | 1,475 | 4,014 |
| 1997/03/17 | 1,455 | 1,455 | 1,455 | 1,455 | 4,014 |
| 1997/03/14 | 1,455 | 1,455 | 1,445 | 1,445 | 6,021 |
| 1997/03/11 | 1,455 | 1,455 | 1,455 | 1,455 | 5,017 |
| 1997/03/05 | 1,455 | 1,455 | 1,455 | 1,455 | 2,007 |
| 1997/03/04 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1997/03/03 | 1,465 | 1,465 | 1,465 | 1,465 | 3,010 |
| 1997/02/28 | 1,475 | 1,475 | 1,465 | 1,465 | 2,007 |
| 1997/02/26 | 1,465 | 1,465 | 1,465 | 1,465 | 1,003 |
| 1997/02/24 | 1,495 | 1,495 | 1,495 | 1,495 | 2,007 |
| 1997/02/21 | 1,515 | 1,515 | 1,495 | 1,495 | 2,007 |
| 1997/02/20 | 1,535 | 1,535 | 1,535 | 1,535 | 1,003 |
| 1997/02/19 | 1,525 | 1,535 | 1,525 | 1,535 | 2,007 |
| 1997/02/18 | 1,535 | 1,535 | 1,535 | 1,535 | 2,007 |
| 1997/02/14 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/02/13 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/02/12 | 1,555 | 1,555 | 1,555 | 1,555 | 1,003 |
| 1997/02/10 | 1,565 | 1,565 | 1,555 | 1,555 | 6,021 |
| 1997/02/07 | 1,555 | 1,555 | 1,555 | 1,555 | 2,007 |
| 1997/02/04 | 1,545 | 1,584 | 1,545 | 1,584 | 2,007 |
| 1997/02/03 | 1,485 | 1,545 | 1,485 | 1,545 | 3,010 |
| 1997/01/31 | 1,445 | 1,445 | 1,445 | 1,445 | 1,003 |
| 1997/01/30 | 1,405 | 1,425 | 1,405 | 1,425 | 2,007 |
| 1997/01/29 | 1,405 | 1,405 | 1,395 | 1,395 | 3,010 |
| 1997/01/27 | 1,405 | 1,405 | 1,405 | 1,405 | 1,003 |
| 1997/01/24 | 1,485 | 1,485 | 1,455 | 1,455 | 4,014 |
| 1997/01/22 | 1,495 | 1,495 | 1,495 | 1,495 | 6,021 |
| 1997/01/16 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 |
| 1997/01/14 | 1,505 | 1,505 | 1,505 | 1,505 | 3,010 |
| 1997/01/10 | 1,505 | 1,505 | 1,505 | 1,505 | 4,014 |
| 1997/01/07 | 1,535 | 1,545 | 1,525 | 1,525 | 6,021 |