2222 寿スピリッツ(株) の時系列データ [2022年度]

日付始値高値安値終値出来高調整後終値
2022-05-206,9307,0906,8407,08088,2007,080
2022-05-196,7306,9306,6506,920155,4006,920
2022-05-187,1807,1906,9207,080129,9007,080
2022-05-176,8707,1306,7507,110189,4007,110
2022-05-166,7006,9606,4006,820198,4006,820
2022-05-136,5206,6806,4906,600155,2006,600
2022-05-126,4406,4806,3706,46089,6006,460
2022-05-116,3806,6006,3506,540168,6006,540
2022-05-106,6906,7106,3206,330165,5006,330
2022-05-096,9907,0906,8506,850100,5006,850
2022-05-066,7607,1006,7607,040211,9007,040
2022-05-026,8106,8106,6606,71062,9006,710
2022-04-286,8706,8906,7706,87068,6006,870
2022-04-276,6806,8006,6606,79095,6006,790
2022-04-266,9006,9106,7506,78046,8006,780
2022-04-256,6906,8406,6606,81067,8006,810
2022-04-226,8006,9106,7906,80074,8006,800
2022-04-216,8306,9106,7706,840122,8006,840
2022-04-206,6706,7806,6506,74081,9006,740
2022-04-196,8606,8906,6306,64097,6006,640
2022-04-186,6506,7806,6106,77079,5006,770
2022-04-156,6406,7106,6206,66049,0006,660
2022-04-146,7006,7806,7006,74073,5006,740
2022-04-136,4906,7206,4506,700177,6006,700
2022-04-126,3706,4406,3306,37059,8006,370
2022-04-116,4406,4906,3006,36098,6006,360
2022-04-086,6606,6606,3906,520134,7006,520
2022-04-076,8006,8206,5506,620123,1006,620
2022-04-066,8806,9206,7606,880129,0006,880
2022-04-056,8806,9706,8006,960106,5006,960
2022-04-046,8706,9306,7806,850111,9006,850
2022-04-016,5006,7206,4906,720124,7006,720
2022-03-316,7606,7606,3606,520264,3006,520
2022-03-306,9907,0906,6607,000245,9007,000
2022-03-297,0007,1706,9107,170213,9007,170
2022-03-286,8306,9406,7006,910138,4006,910
2022-03-256,9206,9506,7506,81084,4006,810
2022-03-246,7306,9106,7206,910105,2006,910
2022-03-236,7606,8106,6506,750109,5006,750
2022-03-226,6506,7206,5806,63091,4006,630
2022-03-186,8006,8006,6006,600169,0006,600
2022-03-176,7506,8906,6706,880238,5006,880
2022-03-166,5006,7206,4606,660190,1006,660
2022-03-156,1506,4306,1106,400131,9006,400
2022-03-146,2006,3306,1006,13081,0006,130
2022-03-116,1706,2106,0206,13096,9006,130
2022-03-106,1106,3006,1106,280141,8006,280
2022-03-096,0706,1605,9906,010105,1006,010
2022-03-085,8906,1705,8906,000113,4006,000
2022-03-075,9606,0105,8405,940103,2005,940
2022-03-046,2406,2406,0106,060102,4006,060
2022-03-036,4406,5106,2106,250151,9006,250
2022-03-026,4906,5606,2206,340164,9006,340
2022-03-016,3206,5806,2006,530312,4006,530
2022-02-285,9706,1605,9406,130198,0006,130
2022-02-256,0206,1305,8005,910210,4005,910
2022-02-246,2206,3105,9406,040303,9006,040
2022-02-226,1506,3206,0706,240225,9006,240
2022-02-216,0306,2706,0006,220197,5006,220
2022-02-185,8606,1005,8306,050157,0006,050
2022-02-175,9906,0605,8105,960149,1005,960
2022-02-166,0906,0905,9705,990122,0005,990
2022-02-155,9006,1405,8306,020166,0006,020
2022-02-145,8605,9905,7705,830175,7005,830
2022-02-105,7405,9605,7405,960203,3005,960
2022-02-095,6105,7305,4405,690228,4005,690
2022-02-085,4905,8505,4905,660331,6005,660
2022-02-075,2405,6205,2205,480381,3005,480
2022-02-045,1505,4105,1305,340375,1005,340
2022-02-034,8704,9354,8154,840183,9004,840
2022-02-024,6954,8954,6754,880221,6004,880
2022-02-014,6904,7354,6054,665195,2004,665
2022-01-314,5554,6554,5204,640167,7004,640
2022-01-284,5704,6054,5004,555201,3004,555
2022-01-274,8354,8604,5004,545177,5004,545
2022-01-264,7454,8454,6954,800117,6004,800
2022-01-254,8254,8304,6754,720134,1004,720
2022-01-244,9504,9504,8054,860153,5004,860
2022-01-214,8704,9804,8354,980124,8004,980
2022-01-204,7604,9004,7254,870109,2004,870
2022-01-194,7504,8454,7254,800139,5004,800
2022-01-184,7604,9104,7254,820137,6004,820
2022-01-174,8804,8854,7604,770114,8004,770
2022-01-144,8004,9254,6954,855257,2004,855
2022-01-135,1505,1704,9154,915184,3004,915
2022-01-125,0605,1805,0405,140163,9005,140
2022-01-114,9055,0404,8504,920204,0004,920
2022-01-075,0905,1304,8504,900224,9004,900
2022-01-065,2405,2805,0905,090169,0005,090
2022-01-055,5705,5705,3905,39094,6005,390
2022-01-045,5805,6005,5405,56063,4005,560

分割・併合履歴 : [2016-03-29]1株→3株 [2010-03-29]1株→2株