2222 寿スピリッツ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-035,9406,2005,9406,200154,5006,200
2021-12-026,1206,1405,8405,840101,0005,840
2021-12-016,2606,3006,0406,260123,6006,260
2021-11-306,2706,3706,1406,160135,1006,160
2021-11-296,2206,4206,1006,100133,6006,100
2021-11-266,8006,8206,4906,52079,7006,520
2021-11-256,9206,9306,7306,85070,5006,850
2021-11-247,1807,1806,8706,87082,7006,870
2021-11-227,0407,1906,9207,19044,4007,190
2021-11-197,0807,1806,9707,08057,5007,080
2021-11-187,3107,3307,0607,07052,6007,070
2021-11-177,4107,4507,3507,37043,7007,370
2021-11-167,2507,4107,2307,36053,0007,360
2021-11-157,1507,2207,1307,20039,7007,200
2021-11-126,9407,1106,9407,07042,1007,070
2021-11-116,9807,0206,9006,96036,1006,960
2021-11-107,0807,1106,8506,92085,7006,920
2021-11-097,5007,5107,1307,13086,2007,130
2021-11-087,7007,7207,3407,50094,0007,500
2021-11-057,6407,8007,4707,530116,3007,530
2021-11-047,6207,6807,5207,60070,3007,600
2021-11-027,6407,7607,5707,63054,6007,630
2021-11-017,7807,8007,6307,75079,1007,750
2021-10-297,4507,6707,4507,60072,8007,600
2021-10-287,3807,5507,3207,49057,7007,490
2021-10-277,4207,4407,3007,34051,7007,340
2021-10-267,3407,4707,3007,42045,4007,420
2021-10-257,3007,3107,2507,30044,1007,300
2021-10-227,3107,4207,2907,37058,3007,370
2021-10-217,3507,4807,3007,33063,1007,330
2021-10-207,1807,4807,1607,410106,8007,410
2021-10-196,9207,1606,9107,14059,3007,140
2021-10-187,0007,0406,9406,94050,5006,940
2021-10-156,9707,0306,8006,98068,0006,980
2021-10-147,0207,1006,9106,94092,6006,940
2021-10-137,0707,1507,0307,09051,5007,090
2021-10-127,1607,2307,0707,08077,8007,080
2021-10-117,1707,3207,0907,30048,4007,300
2021-10-087,1607,2907,1407,17049,1007,170
2021-10-077,1507,3407,0407,05077,1007,050
2021-10-067,2807,3507,0507,120132,6007,120
2021-10-057,4707,5207,1907,230144,3007,230
2021-10-047,5307,6307,3907,48076,6007,480
2021-10-017,5707,5807,2807,38089,3007,380
2021-09-307,3607,7407,3507,670138,3007,670
2021-09-297,2007,3907,1807,35079,3007,350
2021-09-287,4207,4707,2607,35069,5007,350
2021-09-277,2907,4907,2707,36085,0007,360
2021-09-247,0507,2907,0007,24092,1007,240
2021-09-227,1107,1807,0507,05044,1007,050
2021-09-217,0207,2206,9107,17060,6007,170
2021-09-177,0107,1906,9807,17068,3007,170
2021-09-167,2507,2807,0207,06053,9007,060
2021-09-157,2707,3607,1407,22092,8007,220
2021-09-147,3807,5307,2207,53093,0007,530
2021-09-137,1607,3907,0907,39062,9007,390
2021-09-107,1907,3107,1907,27063,8007,270
2021-09-097,1107,2307,0407,14053,7007,140
2021-09-087,3107,4207,1807,26077,3007,260
2021-09-077,2207,2907,1507,28056,2007,280
2021-09-067,1907,2007,0707,14050,8007,140
2021-09-037,0807,1806,9707,12063,8007,120
2021-09-027,2007,2007,0007,04077,9007,040
2021-09-017,2607,3407,2207,26062,5007,260
2021-08-317,2407,3807,2207,28087,5007,280
2021-08-307,4407,5207,3207,380247,3007,380
2021-08-277,0907,4407,0307,300139,9007,300
2021-08-266,8607,1306,8607,120136,1007,120
2021-08-256,6806,8606,6706,770110,0006,770
2021-08-246,5506,6606,5206,64089,6006,640
2021-08-236,3806,4406,3106,38075,9006,380
2021-08-206,1606,3106,1606,20060,3006,200
2021-08-196,2606,2706,1606,21034,9006,210
2021-08-186,1906,3606,1506,32066,3006,320
2021-08-176,3706,4406,1506,15062,9006,150
2021-08-166,4806,5306,2906,37060,7006,370
2021-08-136,5606,6506,4406,53075,7006,530
2021-08-126,7406,8006,6406,66036,8006,660
2021-08-116,6806,7306,5606,66069,8006,660
2021-08-106,3906,6906,3506,69088,0006,690
2021-08-066,6506,6506,3406,39092,8006,390
2021-08-056,6006,8306,5206,55088,3006,550
2021-08-046,7906,8106,5306,57092,2006,570
2021-08-036,7206,8706,7106,79072,2006,790
2021-08-026,5906,7906,4906,72088,1006,720
2021-07-306,5706,6106,5106,55072,5006,550
2021-07-296,6806,7906,6106,63081,6006,630
2021-07-286,9006,9606,7206,77078,2006,770
2021-07-276,8707,0806,8607,07074,3007,070
2021-07-266,8206,9106,7406,83063,5006,830
2021-07-216,7606,9306,6706,720122,2006,720
2021-07-206,6406,6506,3706,560184,7006,560
2021-07-197,2907,2906,6906,700240,1006,700
2021-07-167,3407,5607,3207,43074,5007,430
2021-07-157,5907,6307,4307,47055,3007,470
2021-07-147,5507,6007,4607,56065,7007,560
2021-07-137,7007,7107,5507,56072,6007,560
2021-07-127,5507,7107,5507,70071,7007,700
2021-07-097,4207,6007,4007,55079,5007,550
2021-07-087,4607,5907,4407,52072,6007,520
2021-07-077,6007,7207,4907,54075,1007,540
2021-07-067,5907,7407,4507,700102,8007,700
2021-07-057,5507,7107,5407,61059,3007,610
2021-07-027,4007,7307,4007,57095,0007,570
2021-07-017,2107,4707,2107,470117,8007,470
2021-06-307,3307,3507,1707,180133,5007,180
2021-06-297,4307,4307,1807,310103,3007,310
2021-06-287,3607,5407,3407,49062,7007,490
2021-06-257,2707,4207,2707,36047,8007,360
2021-06-247,4507,4807,2207,27092,9007,270
2021-06-237,5807,6507,4607,47058,8007,470
2021-06-227,5207,6507,4407,58084,7007,580
2021-06-217,2907,4207,2307,37092,0007,370
2021-06-187,5507,6607,4407,44078,7007,440
2021-06-177,3507,5807,3307,49066,4007,490
2021-06-167,6607,6907,4307,50087,6007,500
2021-06-157,6507,7307,5407,69077,7007,690
2021-06-147,7207,8107,5507,57082,9007,570
2021-06-117,8807,8807,6807,720129,3007,720
2021-06-108,0308,0307,8207,88092,7007,880
2021-06-097,8508,1507,8108,080211,4008,080
2021-06-087,6107,8807,6007,850172,8007,850
2021-06-077,5907,6207,4107,50083,9007,500
2021-06-047,7007,8007,6207,640115,4007,640
2021-06-037,6507,8807,6407,810258,1007,810
2021-06-027,1307,5607,1207,550251,5007,550
2021-06-016,9607,1206,8707,110112,4007,110
2021-05-316,7807,0406,7606,950147,9006,950
2021-05-286,9106,9606,7506,780179,5006,780
2021-05-276,8606,9806,7406,770223,6006,770
2021-05-266,5406,8206,5406,750168,7006,750
2021-05-256,6606,7806,5806,620144,2006,620
2021-05-246,5106,7106,4706,620112,2006,620
2021-05-216,5706,6406,5306,57090,1006,570
2021-05-206,3506,6206,3006,580138,4006,580
2021-05-196,2206,3406,1606,270115,7006,270
2021-05-186,2406,4906,1406,320142,4006,320
2021-05-176,0406,2406,0406,16098,7006,160
2021-05-146,0706,1805,8606,030134,4006,030
2021-05-136,0906,2806,0106,12087,7006,120
2021-05-126,2106,3206,0206,14096,9006,140
2021-05-116,4606,4806,1706,21085,6006,210
2021-05-106,4506,5206,4506,49052,6006,490
2021-05-076,4306,5306,3806,43079,9006,430
2021-05-066,4906,6206,4606,46056,5006,460
2021-04-306,5806,6806,5106,540107,6006,540
2021-04-286,7006,8206,5706,610111,0006,610
2021-04-276,6506,8306,6306,740188,1006,740
2021-04-266,3406,7506,3406,680182,4006,680
2021-04-236,2906,4706,2806,320100,6006,320
2021-04-226,3706,4606,2206,270110,5006,270
2021-04-216,2406,3206,1706,170106,1006,170
2021-04-206,5906,6406,3106,340161,5006,340
2021-04-196,9106,9106,5406,550113,4006,550
2021-04-166,8106,9506,6806,910112,4006,910
2021-04-157,2007,2006,8706,91081,9006,910
2021-04-147,0907,2307,0907,14086,5007,140
2021-04-137,0007,2506,9807,16093,4007,160
2021-04-127,2007,2306,9707,03087,5007,030
2021-04-097,2707,4607,2007,20086,3007,200
2021-04-087,1907,2007,0807,17056,5007,170
2021-04-077,0507,2507,0307,23077,4007,230
2021-04-067,0707,1307,0007,07064,5007,070
2021-04-057,1407,1607,0607,11039,9007,110
2021-04-027,1407,1807,0707,09060,2007,090
2021-04-017,1507,1507,0507,14077,0007,140
2021-03-317,2607,3507,1807,19054,5007,190
2021-03-307,3707,4507,1807,29059,4007,290
2021-03-297,3707,4307,2307,370102,2007,370
2021-03-267,1207,2607,0607,23063,8007,230
2021-03-257,0107,1006,9407,020102,1007,020
2021-03-247,3307,3306,8607,010188,3007,010
2021-03-237,5607,6507,4507,45067,3007,450
2021-03-227,4807,6807,4007,680129,0007,680
2021-03-197,5007,6107,4207,530150,4007,530
2021-03-187,7607,7607,5007,630134,6007,630
2021-03-177,5507,9207,5007,800177,0007,800
2021-03-167,4407,5707,2907,55058,7007,550
2021-03-157,4907,5107,3907,44070,7007,440
2021-03-127,1607,5307,1107,460243,1007,460
2021-03-117,2007,2006,9307,060160,6007,060
2021-03-107,2007,3607,1007,23095,5007,230
2021-03-097,3407,3407,1607,250120,1007,250
2021-03-087,6507,6907,1507,200213,5007,200
2021-03-057,7607,7607,5207,620128,1007,620
2021-03-047,7707,8007,5607,760263,1007,760
2021-03-037,3107,7307,3007,620345,4007,620
2021-03-027,0707,2506,9607,060146,0007,060
2021-03-017,0507,1206,8807,010105,6007,010
2021-02-267,2407,2907,0107,140136,9007,140
2021-02-257,1907,2907,0907,240141,0007,240
2021-02-246,9007,1906,8607,090147,5007,090
2021-02-226,6906,8806,6406,82087,8006,820
2021-02-196,8006,8206,5806,590111,8006,590
2021-02-187,0007,0806,8306,84099,6006,840
2021-02-176,7107,0206,6906,990120,6006,990
2021-02-166,7506,7906,6606,70051,7006,700
2021-02-156,6406,7006,5506,70053,5006,700
2021-02-126,7206,7206,5506,57078,1006,570
2021-02-106,6806,8006,6406,78057,9006,780
2021-02-096,7606,8006,6306,69099,5006,690
2021-02-086,7906,9206,6406,660133,0006,660
2021-02-056,5706,7906,5306,730148,8006,730
2021-02-046,5706,7406,4106,410161,0006,410
2021-02-036,3406,8506,3406,670307,9006,670
2021-02-026,0206,3705,8506,290300,9006,290
2021-02-015,5905,8805,5905,780108,0005,780
2021-01-295,7805,8405,6205,650105,2005,650
2021-01-285,4005,7905,4005,780162,7005,780
2021-01-275,6005,6505,4905,55066,0005,550
2021-01-265,5505,5705,4605,55049,4005,550
2021-01-255,5405,6205,4605,50049,9005,500
2021-01-225,3905,5305,3705,52088,5005,520
2021-01-215,3305,5105,3305,420114,2005,420
2021-01-205,4305,4305,3105,39084,9005,390
2021-01-195,3105,4705,2505,440132,7005,440
2021-01-185,2405,3205,2005,24076,3005,240
2021-01-155,1305,3405,1205,340143,0005,340
2021-01-145,0905,1605,0405,120146,7005,120
2021-01-134,9905,1704,9855,170125,0005,170
2021-01-125,1705,1804,9854,99579,2004,995
2021-01-085,1305,1405,0505,11096,0005,110
2021-01-075,2805,2905,1105,12097,3005,120
2021-01-065,0605,2305,0305,22082,9005,220
2021-01-055,2005,2305,0905,090120,1005,090
2021-01-045,3105,3405,1905,27087,8005,270

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