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 |
|---|---|---|---|---|---|
| 2009/12/30 | 162 | 176 | 161 | 176 | 12,543 |
| 2009/12/29 | 161 | 162 | 159 | 159 | 4,014 |
| 2009/12/28 | 160 | 160 | 159 | 160 | 3,512 |
| 2009/12/25 | 160 | 160 | 159 | 159 | 29,603 |
| 2009/12/24 | 161 | 162 | 160 | 162 | 6,021 |
| 2009/12/22 | 160 | 161 | 158 | 161 | 8,530 |
| 2009/12/21 | 165 | 165 | 158 | 160 | 10,035 |
| 2009/12/18 | 174 | 174 | 167 | 167 | 2,509 |
| 2009/12/17 | 176 | 179 | 174 | 174 | 18,564 |
| 2009/12/16 | 159 | 178 | 159 | 178 | 7,526 |
| 2009/12/15 | 161 | 161 | 160 | 160 | 2,509 |
| 2009/12/14 | 167 | 169 | 167 | 167 | 3,010 |
| 2009/12/11 | 169 | 171 | 169 | 170 | 3,010 |
| 2009/12/10 | 174 | 174 | 174 | 174 | 1,505 |
| 2009/12/09 | 174 | 176 | 174 | 174 | 5,519 |
| 2009/12/08 | 185 | 189 | 184 | 184 | 4,516 |
| 2009/12/07 | 175 | 180 | 175 | 180 | 9,533 |
| 2009/12/04 | 169 | 175 | 169 | 169 | 6,021 |
| 2009/12/03 | 164 | 169 | 164 | 169 | 4,516 |
| 2009/12/02 | 164 | 168 | 164 | 164 | 4,014 |
| 2009/12/01 | 160 | 162 | 159 | 162 | 2,509 |
| 2009/11/30 | 163 | 163 | 163 | 163 | 1,003 |
| 2009/11/27 | 166 | 166 | 163 | 163 | 1,003 |
| 2009/11/26 | 161 | 161 | 161 | 161 | 4,014 |
| 2009/11/25 | 173 | 173 | 165 | 166 | 5,519 |
| 2009/11/24 | 170 | 172 | 169 | 169 | 3,010 |
| 2009/11/20 | 165 | 165 | 165 | 165 | 3,010 |
| 2009/11/19 | 165 | 174 | 165 | 165 | 6,523 |
| 2009/11/18 | 177 | 177 | 173 | 173 | 11,038 |
| 2009/11/17 | 176 | 178 | 176 | 178 | 4,516 |
| 2009/11/16 | 184 | 184 | 179 | 179 | 2,007 |
| 2009/11/13 | 194 | 194 | 192 | 194 | 3,512 |
| 2009/11/12 | 194 | 199 | 194 | 199 | 16,557 |
| 2009/11/11 | 196 | 196 | 196 | 196 | 502 |
| 2009/11/10 | 199 | 199 | 199 | 199 | 502 |
| 2009/11/09 | 194 | 199 | 194 | 199 | 9,533 |
| 2009/11/06 | 203 | 204 | 203 | 203 | 7,526 |
| 2009/11/05 | 201 | 202 | 199 | 202 | 9,031 |
| 2009/11/04 | 201 | 201 | 199 | 201 | 5,519 |
| 2009/11/02 | 199 | 202 | 199 | 199 | 8,028 |
| 2009/10/30 | 194 | 200 | 194 | 200 | 4,516 |
| 2009/10/29 | 202 | 202 | 197 | 199 | 4,516 |
| 2009/10/28 | 204 | 204 | 199 | 199 | 5,519 |
| 2009/10/27 | 192 | 208 | 190 | 199 | 15,052 |
| 2009/10/26 | 189 | 189 | 189 | 189 | 502 |
| 2009/10/23 | 189 | 192 | 189 | 192 | 3,010 |
| 2009/10/22 | 190 | 190 | 189 | 189 | 3,512 |
| 2009/10/21 | 190 | 190 | 190 | 190 | 1,003 |
| 2009/10/20 | 190 | 192 | 190 | 192 | 4,516 |
| 2009/10/19 | 192 | 192 | 190 | 190 | 1,505 |
| 2009/10/16 | 190 | 192 | 189 | 192 | 6,523 |
| 2009/10/15 | 189 | 190 | 189 | 190 | 3,512 |
| 2009/10/14 | 189 | 190 | 189 | 190 | 2,509 |
| 2009/10/13 | 189 | 190 | 189 | 190 | 1,003 |
| 2009/10/09 | 185 | 189 | 184 | 184 | 2,509 |
| 2009/10/08 | 189 | 189 | 186 | 186 | 2,509 |
| 2009/10/07 | 187 | 189 | 187 | 189 | 5,017 |
| 2009/10/06 | 195 | 196 | 192 | 194 | 6,021 |
| 2009/10/05 | 194 | 195 | 191 | 193 | 17,059 |
| 2009/10/02 | 194 | 194 | 190 | 190 | 8,530 |
| 2009/10/01 | 192 | 193 | 190 | 190 | 2,007 |
| 2009/09/30 | 187 | 190 | 187 | 190 | 9,031 |
| 2009/09/29 | 181 | 189 | 181 | 185 | 10,537 |
| 2009/09/28 | 179 | 179 | 179 | 179 | 4,014 |
| 2009/09/25 | 185 | 185 | 177 | 177 | 16,557 |
| 2009/09/24 | 189 | 189 | 185 | 185 | 2,007 |
| 2009/09/18 | 190 | 190 | 187 | 188 | 10,537 |
| 2009/09/17 | 189 | 189 | 189 | 189 | 1,003 |
| 2009/09/16 | 189 | 192 | 189 | 192 | 5,519 |
| 2009/09/15 | 193 | 193 | 190 | 190 | 3,010 |
| 2009/09/14 | 192 | 194 | 189 | 194 | 6,021 |
| 2009/09/11 | 197 | 197 | 192 | 192 | 1,505 |
| 2009/09/10 | 192 | 194 | 192 | 194 | 4,014 |
| 2009/09/09 | 198 | 199 | 196 | 196 | 6,523 |
| 2009/09/08 | 199 | 199 | 196 | 196 | 2,509 |
| 2009/09/07 | 199 | 199 | 192 | 199 | 13,045 |
| 2009/09/04 | 194 | 196 | 194 | 195 | 3,010 |
| 2009/09/03 | 192 | 195 | 192 | 195 | 4,014 |
| 2009/09/02 | 193 | 193 | 193 | 193 | 3,010 |
| 2009/09/01 | 191 | 193 | 190 | 193 | 3,512 |
| 2009/08/31 | 196 | 196 | 191 | 191 | 16,056 |
| 2009/08/28 | 204 | 204 | 199 | 201 | 15,052 |
| 2009/08/27 | 207 | 207 | 205 | 206 | 3,010 |
| 2009/08/26 | 208 | 209 | 207 | 209 | 3,010 |
| 2009/08/25 | 207 | 209 | 206 | 207 | 5,017 |
| 2009/08/24 | 210 | 215 | 209 | 209 | 9,533 |
| 2009/08/21 | 211 | 212 | 205 | 209 | 21,073 |
| 2009/08/20 | 211 | 212 | 209 | 212 | 5,519 |
| 2009/08/19 | 209 | 214 | 209 | 211 | 11,540 |
| 2009/08/18 | 204 | 209 | 204 | 208 | 13,045 |
| 2009/08/17 | 205 | 209 | 204 | 205 | 2,509 |
| 2009/08/14 | 207 | 207 | 201 | 203 | 7,526 |
| 2009/08/13 | 201 | 207 | 201 | 207 | 7,024 |
| 2009/08/12 | 211 | 211 | 201 | 204 | 15,052 |
| 2009/08/11 | 214 | 215 | 209 | 211 | 14,049 |
| 2009/08/10 | 216 | 216 | 202 | 211 | 32,111 |
| 2009/08/07 | 197 | 201 | 197 | 201 | 1,505 |
| 2009/08/06 | 207 | 207 | 191 | 195 | 12,543 |
| 2009/08/05 | 208 | 209 | 200 | 207 | 35,122 |
| 2009/08/04 | 192 | 201 | 191 | 199 | 20,571 |
| 2009/08/03 | 184 | 189 | 184 | 187 | 6,523 |
| 2009/07/31 | 182 | 182 | 182 | 182 | 502 |
| 2009/07/30 | 182 | 182 | 182 | 182 | 2,007 |
| 2009/07/29 | 181 | 182 | 181 | 181 | 3,010 |
| 2009/07/28 | 177 | 179 | 177 | 179 | 4,516 |
| 2009/07/27 | 180 | 181 | 178 | 179 | 9,031 |
| 2009/07/24 | 174 | 176 | 174 | 176 | 4,516 |
| 2009/07/23 | 176 | 177 | 176 | 177 | 4,516 |
| 2009/07/22 | 179 | 180 | 179 | 180 | 4,014 |
| 2009/07/21 | 177 | 182 | 177 | 182 | 3,010 |
| 2009/07/17 | 183 | 183 | 177 | 177 | 7,526 |
| 2009/07/16 | 177 | 188 | 177 | 178 | 6,021 |
| 2009/07/15 | 174 | 176 | 172 | 174 | 37,129 |
| 2009/07/14 | 170 | 171 | 161 | 171 | 41,143 |
| 2009/07/13 | 184 | 184 | 164 | 170 | 34,118 |
| 2009/07/10 | 195 | 195 | 189 | 190 | 15,052 |
| 2009/07/09 | 201 | 201 | 189 | 196 | 20,070 |
| 2009/07/08 | 201 | 201 | 193 | 198 | 27,094 |
| 2009/07/07 | 209 | 209 | 200 | 204 | 26,592 |
| 2009/07/06 | 219 | 219 | 201 | 209 | 21,073 |
| 2009/07/03 | 219 | 224 | 204 | 222 | 25,087 |
| 2009/07/02 | 248 | 248 | 220 | 225 | 60,209 |
| 2009/07/01 | 259 | 286 | 215 | 249 | 409,921 |
| 2009/06/30 | 204 | 229 | 191 | 229 | 150,020 |
| 2009/06/29 | 182 | 183 | 179 | 179 | 11,038 |
| 2009/06/26 | 182 | 184 | 181 | 184 | 6,021 |
| 2009/06/25 | 183 | 187 | 180 | 183 | 12,543 |
| 2009/06/24 | 171 | 183 | 171 | 180 | 23,582 |
| 2009/06/23 | 169 | 171 | 167 | 171 | 6,021 |
| 2009/06/22 | 167 | 181 | 167 | 170 | 27,094 |
| 2009/06/19 | 174 | 175 | 171 | 171 | 9,031 |
| 2009/06/18 | 174 | 174 | 172 | 173 | 6,021 |
| 2009/06/17 | 165 | 171 | 164 | 171 | 10,035 |
| 2009/06/16 | 170 | 170 | 167 | 167 | 8,028 |
| 2009/06/15 | 169 | 170 | 167 | 170 | 8,028 |
| 2009/06/12 | 168 | 170 | 168 | 169 | 9,533 |
| 2009/06/11 | 169 | 169 | 164 | 168 | 4,516 |
| 2009/06/10 | 162 | 168 | 162 | 167 | 11,540 |
| 2009/06/09 | 166 | 167 | 161 | 162 | 17,059 |
| 2009/06/08 | 173 | 175 | 166 | 169 | 29,101 |
| 2009/06/05 | 180 | 183 | 169 | 172 | 48,669 |
| 2009/06/04 | 160 | 184 | 159 | 170 | 100,850 |
| 2009/06/03 | 145 | 157 | 145 | 153 | 31,108 |
| 2009/06/02 | 144 | 144 | 143 | 143 | 5,017 |
| 2009/06/01 | 144 | 144 | 142 | 143 | 11,038 |
| 2009/05/29 | 144 | 144 | 140 | 143 | 10,537 |
| 2009/05/28 | 144 | 145 | 142 | 142 | 11,540 |
| 2009/05/27 | 141 | 141 | 139 | 141 | 5,017 |
| 2009/05/26 | 143 | 144 | 142 | 142 | 4,516 |
| 2009/05/25 | 142 | 143 | 140 | 143 | 11,540 |
| 2009/05/22 | 139 | 141 | 138 | 141 | 9,533 |
| 2009/05/21 | 138 | 138 | 136 | 137 | 6,523 |
| 2009/05/20 | 139 | 139 | 136 | 136 | 6,021 |
| 2009/05/19 | 144 | 144 | 139 | 139 | 5,017 |
| 2009/05/18 | 141 | 141 | 138 | 139 | 4,516 |
| 2009/05/15 | 141 | 142 | 141 | 142 | 1,003 |
| 2009/05/14 | 141 | 141 | 136 | 138 | 10,035 |
| 2009/05/13 | 143 | 145 | 143 | 143 | 7,526 |
| 2009/05/12 | 143 | 143 | 142 | 143 | 4,014 |
| 2009/05/11 | 142 | 145 | 141 | 143 | 30,606 |
| 2009/05/08 | 139 | 142 | 137 | 137 | 16,557 |
| 2009/05/07 | 140 | 142 | 139 | 139 | 22,077 |
| 2009/05/01 | 136 | 137 | 136 | 136 | 7,526 |
| 2009/04/30 | 138 | 138 | 135 | 138 | 8,530 |
| 2009/04/28 | 135 | 138 | 135 | 138 | 8,028 |
| 2009/04/27 | 135 | 139 | 133 | 135 | 8,028 |
| 2009/04/24 | 133 | 135 | 133 | 135 | 10,035 |
| 2009/04/23 | 133 | 136 | 133 | 135 | 2,007 |
| 2009/04/22 | 137 | 137 | 135 | 136 | 4,516 |
| 2009/04/21 | 137 | 137 | 137 | 137 | 1,505 |
| 2009/04/20 | 137 | 139 | 137 | 138 | 4,516 |
| 2009/04/17 | 140 | 141 | 138 | 140 | 6,523 |
| 2009/04/16 | 140 | 141 | 138 | 141 | 3,512 |
| 2009/04/15 | 139 | 141 | 138 | 140 | 7,024 |
| 2009/04/14 | 141 | 142 | 139 | 141 | 17,059 |
| 2009/04/13 | 140 | 142 | 138 | 142 | 7,024 |
| 2009/04/10 | 139 | 144 | 137 | 142 | 24,585 |
| 2009/04/09 | 137 | 139 | 137 | 139 | 4,014 |
| 2009/04/08 | 140 | 140 | 140 | 140 | 1,003 |
| 2009/04/07 | 145 | 145 | 140 | 141 | 12,543 |
| 2009/04/06 | 142 | 145 | 140 | 143 | 23,080 |
| 2009/04/03 | 141 | 141 | 136 | 137 | 11,038 |
| 2009/04/02 | 137 | 141 | 137 | 141 | 6,523 |
| 2009/04/01 | 134 | 140 | 130 | 140 | 15,554 |
| 2009/03/31 | 136 | 136 | 132 | 132 | 16,557 |
| 2009/03/30 | 134 | 141 | 134 | 140 | 15,554 |
| 2009/03/27 | 131 | 135 | 131 | 135 | 17,059 |
| 2009/03/26 | 135 | 136 | 133 | 136 | 14,550 |
| 2009/03/25 | 135 | 136 | 132 | 135 | 27,596 |
| 2009/03/24 | 133 | 133 | 128 | 132 | 27,596 |
| 2009/03/23 | 130 | 134 | 130 | 133 | 14,049 |
| 2009/03/19 | 129 | 137 | 128 | 133 | 11,540 |
| 2009/03/18 | 132 | 132 | 129 | 129 | 4,516 |
| 2009/03/17 | 132 | 132 | 128 | 129 | 7,526 |
| 2009/03/16 | 127 | 133 | 127 | 132 | 8,028 |
| 2009/03/13 | 126 | 134 | 123 | 130 | 16,056 |
| 2009/03/12 | 128 | 131 | 125 | 127 | 9,533 |
| 2009/03/11 | 130 | 135 | 128 | 129 | 10,537 |
| 2009/03/10 | 128 | 129 | 126 | 129 | 10,035 |
| 2009/03/09 | 140 | 140 | 126 | 127 | 29,101 |
| 2009/03/06 | 130 | 132 | 128 | 132 | 28,599 |
| 2009/03/05 | 135 | 139 | 131 | 137 | 37,630 |
| 2009/03/04 | 134 | 136 | 125 | 130 | 75,261 |
| 2009/03/03 | 171 | 180 | 137 | 139 | 447,049 |
| 2009/03/02 | 125 | 167 | 117 | 166 | 357,238 |
| 2009/02/27 | 124 | 124 | 117 | 118 | 7,526 |
| 2009/02/26 | 120 | 122 | 118 | 122 | 10,537 |
| 2009/02/25 | 116 | 120 | 116 | 116 | 10,537 |
| 2009/02/24 | 123 | 124 | 113 | 117 | 22,077 |
| 2009/02/23 | 115 | 123 | 111 | 123 | 18,564 |
| 2009/02/20 | 125 | 125 | 120 | 120 | 12,543 |
| 2009/02/19 | 129 | 130 | 125 | 127 | 7,024 |
| 2009/02/18 | 143 | 143 | 122 | 131 | 45,658 |
| 2009/02/17 | 124 | 146 | 124 | 142 | 57,198 |
| 2009/02/16 | 115 | 121 | 115 | 121 | 10,537 |
| 2009/02/13 | 120 | 121 | 114 | 120 | 27,596 |
| 2009/02/12 | 111 | 126 | 110 | 118 | 68,738 |
| 2009/02/10 | 132 | 132 | 112 | 116 | 93,825 |
| 2009/02/09 | 140 | 144 | 134 | 134 | 42,648 |
| 2009/02/06 | 139 | 143 | 136 | 139 | 60,710 |
| 2009/02/05 | 149 | 149 | 135 | 144 | 86,801 |
| 2009/02/04 | 159 | 164 | 145 | 153 | 122,926 |
| 2009/02/03 | 169 | 172 | 169 | 169 | 13,547 |
| 2009/02/02 | 176 | 177 | 164 | 168 | 23,080 |
| 2009/01/30 | 179 | 180 | 170 | 180 | 18,564 |
| 2009/01/29 | 192 | 198 | 182 | 182 | 46,662 |
| 2009/01/28 | 173 | 191 | 171 | 190 | 46,662 |
| 2009/01/27 | 169 | 182 | 164 | 175 | 87,303 |
| 2009/01/26 | 199 | 199 | 168 | 179 | 91,818 |
| 2009/01/23 | 204 | 209 | 199 | 201 | 137,476 |
| 2009/01/22 | 227 | 236 | 219 | 224 | 219,260 |
| 2009/01/21 | 221 | 252 | 221 | 247 | 497,725 |
| 2009/01/20 | 301 | 301 | 301 | 301 | 15,052 |
| 2009/01/19 | 381 | 381 | 381 | 381 | 5,017 |
| 2009/01/16 | 461 | 461 | 460 | 460 | 1,003 |
| 2009/01/14 | 459 | 461 | 459 | 461 | 1,505 |
| 2009/01/13 | 466 | 466 | 466 | 466 | 502 |
| 2009/01/09 | 468 | 468 | 468 | 468 | 2,509 |
| 2009/01/08 | 467 | 467 | 467 | 467 | 502 |
| 2009/01/07 | 481 | 482 | 458 | 464 | 8,530 |
| 2009/01/06 | 469 | 481 | 468 | 481 | 6,021 |
| 2009/01/05 | 489 | 489 | 469 | 469 | 6,523 |