2222 寿スピリッツ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-03-309,2309,4309,1909,370145,2009,370
2023-03-298,9109,2008,8909,200211,2009,200
2023-03-288,9008,9308,7408,84055,3008,840
2023-03-278,7808,9408,7508,86091,8008,860
2023-03-248,7408,7808,6208,770118,0008,770
2023-03-238,6108,8208,5608,76095,5008,760
2023-03-228,7008,7508,6008,69089,1008,690
2023-03-208,7208,7308,4408,470123,2008,470
2023-03-178,8008,8308,5808,740126,3008,740
2023-03-168,4508,5708,3908,51076,5008,510
2023-03-158,7708,8408,5808,60069,9008,600
2023-03-148,8308,8608,7108,74089,3008,740
2023-03-138,9209,0308,8408,96087,1008,960
2023-03-109,1209,1509,0409,060101,1009,060
2023-03-099,2009,2509,1209,23067,7009,230
2023-03-088,9909,1908,9809,16080,2009,160
2023-03-079,0109,0908,9309,00081,8009,000
2023-03-069,1009,1708,9909,010120,5009,010
2023-03-039,0109,0908,9709,060122,1009,060
2023-03-028,8309,0408,8008,980157,2008,980
2023-03-018,6908,8208,6308,76085,4008,760
2023-02-288,7708,8708,6508,760153,7008,760
2023-02-278,5508,7208,5208,68065,3008,680
2023-02-248,7108,7108,6208,62062,5008,620
2023-02-228,6108,7308,5908,720102,4008,720
2023-02-218,6408,6608,5508,62055,6008,620
2023-02-208,6708,6708,4908,63079,3008,630
2023-02-178,8208,8608,5708,610114,1008,610
2023-02-168,6608,8708,6408,870169,4008,870
2023-02-158,4308,5808,3208,560100,4008,560
2023-02-148,5508,5508,3908,440133,8008,440
2023-02-138,5008,5708,3708,470174,6008,470
2023-02-108,6008,6408,4208,520157,4008,520
2023-02-098,6908,7608,5908,680144,3008,680
2023-02-088,7008,7208,5208,660136,0008,660
2023-02-078,7308,9608,6608,670213,4008,670
2023-02-068,7108,9108,6008,760253,6008,760
2023-02-038,9309,3908,4408,600629,9008,600
2023-02-028,5508,6208,4108,480164,8008,480
2023-02-018,5308,6608,4808,500194,1008,500
2023-01-318,4408,5208,4008,50091,0008,500
2023-01-308,1908,4308,1808,410128,0008,410
2023-01-278,0908,2007,9708,120203,2008,120
2023-01-268,4808,5108,1808,180214,6008,180
2023-01-258,4008,6008,4008,48092,9008,480
2023-01-248,4508,5008,3308,50098,7008,500
2023-01-238,5008,5008,2908,450150,6008,450
2023-01-208,4008,4608,3108,410132,6008,410
2023-01-198,0808,4208,0408,360154,4008,360
2023-01-188,0908,2307,9708,160103,3008,160
2023-01-177,8908,1207,8508,080109,3008,080
2023-01-168,3008,3207,9107,990223,7007,990
2023-01-137,8508,4007,8508,400446,3008,400
2023-01-127,8107,8307,6107,630124,5007,630
2023-01-118,0708,0807,8107,810208,8007,810
2023-01-107,7908,1207,7308,120309,7008,120
2023-01-067,5607,6807,5407,660104,5007,660
2023-01-057,6807,6907,4607,520102,7007,520
2023-01-047,7207,7407,5707,660147,1007,660

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