2222 寿スピリッツ(株) の時系列データ [2024年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2024-07-26 | 1,951 | 1,966 | 1,928.5 | 1,936 | 611,500 | 1,936 |
| 2024-07-25 | 1,948.5 | 1,956.5 | 1,903 | 1,930.5 | 1,121,400 | 1,930.50 |
| 2024-07-24 | 2,035 | 2,040 | 1,972.5 | 1,978 | 1,244,100 | 1,978 |
| 2024-07-23 | 2,060 | 2,082 | 2,016 | 2,040.5 | 1,014,700 | 2,040.50 |
| 2024-07-22 | 2,045 | 2,066 | 2,040 | 2,063.5 | 991,100 | 2,063.50 |
| 2024-07-19 | 2,035 | 2,048 | 2,025 | 2,033 | 785,200 | 2,033 |
| 2024-07-18 | 2,015.5 | 2,034 | 1,998 | 2,017 | 674,800 | 2,017 |
| 2024-07-17 | 2,016 | 2,025.5 | 1,995.5 | 2,018 | 678,800 | 2,018 |
| 2024-07-16 | 1,991 | 2,004 | 1,965 | 1,998.5 | 935,100 | 1,998.50 |
| 2024-07-12 | 1,951.5 | 1,981.5 | 1,944 | 1,974.5 | 780,900 | 1,974.50 |
| 2024-07-11 | 1,945 | 1,964 | 1,927 | 1,948.5 | 637,700 | 1,948.50 |
| 2024-07-10 | 1,936.5 | 1,959 | 1,927.5 | 1,939 | 808,200 | 1,939 |
| 2024-07-09 | 1,930 | 1,959.5 | 1,896.5 | 1,896.5 | 801,500 | 1,896.50 |
| 2024-07-08 | 1,898 | 1,918 | 1,880.5 | 1,914.5 | 620,800 | 1,914.50 |
| 2024-07-05 | 1,866 | 1,897.5 | 1,865.5 | 1,889 | 542,700 | 1,889 |
| 2024-07-04 | 1,851.5 | 1,870 | 1,846 | 1,865.5 | 419,300 | 1,865.50 |
| 2024-07-03 | 1,864.5 | 1,864.5 | 1,815 | 1,857.5 | 713,900 | 1,857.50 |
| 2024-07-02 | 1,865 | 1,884 | 1,853.5 | 1,867 | 631,600 | 1,867 |
| 2024-07-01 | 1,867.5 | 1,877 | 1,856 | 1,872 | 443,200 | 1,872 |
| 2024-06-28 | 1,881 | 1,895.5 | 1,848 | 1,867.5 | 649,600 | 1,867.50 |
| 2024-06-27 | 1,890 | 1,896 | 1,867 | 1,877 | 621,000 | 1,877 |
| 2024-06-26 | 1,833 | 1,881.5 | 1,823 | 1,880 | 632,600 | 1,880 |
| 2024-06-25 | 1,793 | 1,823 | 1,791.5 | 1,822.5 | 569,400 | 1,822.50 |
| 2024-06-24 | 1,858 | 1,858.5 | 1,787 | 1,788.5 | 1,198,100 | 1,788.50 |
| 2024-06-21 | 1,870.5 | 1,902.5 | 1,850 | 1,868.5 | 1,234,100 | 1,868.50 |
| 2024-06-20 | 1,845 | 1,870 | 1,814 | 1,856 | 1,045,500 | 1,856 |
| 2024-06-19 | 1,835.5 | 1,845 | 1,820.5 | 1,840.5 | 562,000 | 1,840.50 |
| 2024-06-18 | 1,888 | 1,896 | 1,834 | 1,836.5 | 800,400 | 1,836.50 |
| 2024-06-17 | 1,894 | 1,907.5 | 1,862 | 1,877.5 | 778,800 | 1,877.50 |
| 2024-06-14 | 1,843.5 | 1,887 | 1,823 | 1,881.5 | 860,600 | 1,881.50 |
| 2024-06-13 | 1,813.5 | 1,855 | 1,805.5 | 1,837.5 | 1,114,300 | 1,837.50 |
| 2024-06-12 | 1,813 | 1,816.5 | 1,787 | 1,792.5 | 445,500 | 1,792.50 |
| 2024-06-11 | 1,794 | 1,815 | 1,779 | 1,799 | 766,700 | 1,799 |
| 2024-06-10 | 1,793 | 1,793 | 1,762 | 1,784 | 380,000 | 1,784 |
| 2024-06-07 | 1,745 | 1,778.5 | 1,737.5 | 1,774.5 | 462,700 | 1,774.50 |
| 2024-06-06 | 1,790 | 1,795.5 | 1,752.5 | 1,753.5 | 592,700 | 1,753.50 |
| 2024-06-05 | 1,779 | 1,811.5 | 1,763 | 1,790 | 754,100 | 1,790 |
| 2024-06-04 | 1,739.5 | 1,771.5 | 1,731.5 | 1,766 | 472,200 | 1,766 |
| 2024-06-03 | 1,756 | 1,756 | 1,710 | 1,732 | 630,500 | 1,732 |
| 2024-05-31 | 1,763.5 | 1,766 | 1,722 | 1,736.5 | 769,700 | 1,736.50 |
| 2024-05-30 | 1,673.5 | 1,740.5 | 1,670 | 1,730.5 | 567,900 | 1,730.50 |
| 2024-05-29 | 1,740.5 | 1,765 | 1,695.5 | 1,698 | 658,300 | 1,698 |
| 2024-05-28 | 1,775 | 1,799.5 | 1,758.5 | 1,763 | 506,500 | 1,763 |
| 2024-05-27 | 1,769 | 1,780 | 1,736 | 1,775 | 603,900 | 1,775 |
| 2024-05-24 | 1,786 | 1,808 | 1,757.5 | 1,769 | 981,300 | 1,769 |
| 2024-05-23 | 1,797 | 1,826 | 1,766 | 1,776 | 1,063,000 | 1,776 |
| 2024-05-22 | 1,778 | 1,809.5 | 1,756 | 1,790 | 1,118,800 | 1,790 |
| 2024-05-21 | 1,779 | 1,782 | 1,752.5 | 1,759 | 638,300 | 1,759 |
| 2024-05-20 | 1,716.5 | 1,773 | 1,713.5 | 1,770 | 822,300 | 1,770 |
| 2024-05-17 | 1,764.5 | 1,774.5 | 1,699 | 1,713.5 | 1,070,600 | 1,713.50 |
| 2024-05-16 | 1,767 | 1,791.5 | 1,733 | 1,777.5 | 769,400 | 1,777.50 |
| 2024-05-15 | 1,676.5 | 1,815 | 1,670 | 1,760 | 1,654,300 | 1,760 |
| 2024-05-14 | 1,730 | 1,773 | 1,725 | 1,756.5 | 977,600 | 1,756.50 |
| 2024-05-13 | 1,715 | 1,767 | 1,711.5 | 1,746.5 | 1,261,700 | 1,746.50 |
| 2024-05-10 | 1,695.5 | 1,719.5 | 1,689 | 1,711.5 | 980,000 | 1,711.50 |
| 2024-05-09 | 1,655 | 1,700.5 | 1,651 | 1,684.5 | 642,600 | 1,684.50 |
| 2024-05-08 | 1,688 | 1,703 | 1,667 | 1,667 | 742,800 | 1,667 |
| 2024-05-07 | 1,655 | 1,695.5 | 1,641.5 | 1,679 | 684,800 | 1,679 |
| 2024-05-02 | 1,641.5 | 1,651.5 | 1,630.5 | 1,639 | 452,100 | 1,639 |
| 2024-05-01 | 1,647 | 1,647 | 1,612.5 | 1,635 | 760,800 | 1,635 |
| 2024-04-30 | 1,648 | 1,652.5 | 1,614 | 1,630.5 | 803,700 | 1,630.50 |
| 2024-04-26 | 1,622.5 | 1,649 | 1,609 | 1,648 | 539,200 | 1,648 |
| 2024-04-25 | 1,661 | 1,663.5 | 1,621 | 1,621 | 479,000 | 1,621 |
| 2024-04-24 | 1,687 | 1,696 | 1,662.5 | 1,670 | 669,500 | 1,670 |
| 2024-04-23 | 1,675 | 1,692 | 1,663 | 1,674 | 640,100 | 1,674 |
| 2024-04-22 | 1,627 | 1,667.5 | 1,613.5 | 1,653 | 781,700 | 1,653 |
| 2024-04-19 | 1,665 | 1,665 | 1,585 | 1,601 | 1,533,700 | 1,601 |
| 2024-04-18 | 1,687 | 1,722.5 | 1,656 | 1,672.5 | 1,243,500 | 1,672.50 |
| 2024-04-17 | 1,640 | 1,672 | 1,612 | 1,661.5 | 987,600 | 1,661.50 |
| 2024-04-16 | 1,650 | 1,650.5 | 1,615 | 1,645 | 1,263,200 | 1,645 |
| 2024-04-15 | 1,650.5 | 1,687.5 | 1,643 | 1,684.5 | 1,265,500 | 1,684.50 |
| 2024-04-12 | 1,738.5 | 1,741 | 1,642 | 1,657.5 | 2,797,600 | 1,657.50 |
| 2024-04-11 | 1,764 | 1,766 | 1,741.5 | 1,751.5 | 704,200 | 1,751.50 |
| 2024-04-10 | 1,799 | 1,805 | 1,787.5 | 1,790.5 | 480,400 | 1,790.50 |
| 2024-04-09 | 1,830 | 1,833.5 | 1,796 | 1,799 | 739,400 | 1,799 |
| 2024-04-08 | 1,851.5 | 1,857.5 | 1,827 | 1,831 | 571,900 | 1,831 |
| 2024-04-05 | 1,857.5 | 1,884 | 1,843 | 1,851.5 | 526,800 | 1,851.50 |
| 2024-04-04 | 1,857 | 1,879.5 | 1,850 | 1,862 | 355,500 | 1,862 |
| 2024-04-03 | 1,830 | 1,874 | 1,815.5 | 1,852 | 585,000 | 1,852 |
| 2024-04-02 | 1,900.5 | 1,902.5 | 1,831 | 1,840 | 901,400 | 1,840 |
| 2024-04-01 | 1,910 | 1,930.5 | 1,884 | 1,912.5 | 551,000 | 1,912.50 |
| 2024-03-29 | 1,900 | 1,928.5 | 1,894.5 | 1,917 | 494,500 | 1,917 |
| 2024-03-28 | 1,930 | 1,950.5 | 1,890.5 | 1,896 | 820,200 | 1,896 |
| 2024-03-27 | 1,963.5 | 1,975.5 | 1,928.5 | 1,934.5 | 1,070,600 | 1,934.50 |
| 2024-03-26 | 1,963.5 | 1,979 | 1,937 | 1,960.5 | 985,100 | 1,960.50 |
| 2024-03-25 | 2,007 | 2,066 | 2,004 | 2,013.5 | 1,748,500 | 2,013.50 |
| 2024-03-22 | 1,944 | 1,995.5 | 1,938.5 | 1,986.5 | 1,164,200 | 1,986.50 |
| 2024-03-21 | 1,950 | 1,961 | 1,923 | 1,929 | 691,500 | 1,929 |
| 2024-03-19 | 1,915 | 1,947 | 1,911 | 1,941 | 687,200 | 1,941 |
| 2024-03-18 | 1,887 | 1,932.5 | 1,865 | 1,921.5 | 1,120,700 | 1,921.50 |
| 2024-03-15 | 1,830 | 1,859 | 1,826 | 1,855 | 489,200 | 1,855 |
| 2024-03-14 | 1,810 | 1,849.5 | 1,806 | 1,849.5 | 571,400 | 1,849.50 |
| 2024-03-13 | 1,841.5 | 1,860 | 1,820 | 1,827 | 480,800 | 1,827 |
| 2024-03-12 | 1,811 | 1,850.5 | 1,789 | 1,850 | 799,600 | 1,850 |
| 2024-03-11 | 1,849 | 1,855 | 1,810.5 | 1,823 | 861,200 | 1,823 |
| 2024-03-08 | 1,860.5 | 1,874.5 | 1,844 | 1,855 | 749,300 | 1,855 |
| 2024-03-07 | 1,881 | 1,895 | 1,861 | 1,888 | 1,041,200 | 1,888 |
| 2024-03-06 | 1,867 | 1,914 | 1,860.5 | 1,893.5 | 1,079,900 | 1,893.50 |
| 2024-03-05 | 1,827 | 1,864 | 1,823 | 1,858 | 1,161,200 | 1,858 |
| 2024-03-04 | 1,946 | 1,951 | 1,825 | 1,825 | 2,537,200 | 1,825 |
| 2024-03-01 | 1,999 | 2,006 | 1,958.5 | 1,965.5 | 787,300 | 1,965.50 |
| 2024-02-29 | 2,020 | 2,024 | 1,981.5 | 2,000 | 655,700 | 2,000 |
| 2024-02-28 | 2,003 | 2,035 | 1,994 | 2,015.5 | 642,100 | 2,015.50 |
| 2024-02-27 | 2,017 | 2,020 | 1,984.5 | 2,005 | 710,500 | 2,005 |
| 2024-02-26 | 1,956.5 | 2,028 | 1,953 | 2,020.5 | 1,304,500 | 2,020.50 |
| 2024-02-22 | 1,949 | 1,964.5 | 1,942 | 1,955.5 | 579,300 | 1,955.50 |
| 2024-02-21 | 1,939 | 1,946.5 | 1,913.5 | 1,940 | 518,700 | 1,940 |
| 2024-02-20 | 1,935 | 1,959 | 1,931.5 | 1,952.5 | 425,800 | 1,952.50 |
| 2024-02-19 | 1,900 | 1,934 | 1,891.5 | 1,928 | 405,500 | 1,928 |
| 2024-02-16 | 1,895 | 1,919 | 1,888 | 1,910.5 | 497,300 | 1,910.50 |
| 2024-02-15 | 1,920 | 1,922.5 | 1,870 | 1,897 | 791,600 | 1,897 |
| 2024-02-14 | 1,908 | 1,924.5 | 1,896.5 | 1,917 | 584,100 | 1,917 |
| 2024-02-13 | 1,950 | 1,952 | 1,916 | 1,924 | 575,600 | 1,924 |
| 2024-02-09 | 1,919 | 1,949 | 1,907 | 1,938.5 | 682,100 | 1,938.50 |
| 2024-02-08 | 1,919 | 1,934.5 | 1,896.5 | 1,930 | 769,000 | 1,930 |
| 2024-02-07 | 1,928 | 1,936 | 1,909 | 1,925 | 716,500 | 1,925 |
| 2024-02-06 | 1,980 | 1,981 | 1,912 | 1,928.5 | 1,382,300 | 1,928.50 |
| 2024-02-05 | 1,951 | 1,974.5 | 1,941 | 1,962.5 | 1,041,600 | 1,962.50 |
| 2024-02-02 | 2,005 | 2,049.5 | 1,941 | 1,944.5 | 2,953,700 | 1,944.50 |
| 2024-02-01 | 1,990 | 2,005.5 | 1,966 | 1,985.5 | 1,297,200 | 1,985.50 |
| 2024-01-31 | 1,994.5 | 1,997.5 | 1,961.5 | 1,995.5 | 1,071,500 | 1,995.50 |
| 2024-01-30 | 2,005 | 2,033 | 1,999 | 2,005 | 1,075,400 | 2,005 |
| 2024-01-29 | 2,001 | 2,008 | 1,983 | 1,990 | 683,700 | 1,990 |
| 2024-01-26 | 1,966.5 | 1,993 | 1,963 | 1,970.5 | 606,400 | 1,970.50 |
| 2024-01-25 | 1,985 | 1,989.5 | 1,950.5 | 1,982.5 | 767,600 | 1,982.50 |
| 2024-01-24 | 1,987 | 1,988 | 1,963 | 1,982 | 879,900 | 1,982 |
| 2024-01-23 | 2,022.5 | 2,040 | 1,992 | 2,002 | 717,300 | 2,002 |
| 2024-01-22 | 2,003 | 2,019 | 1,983.5 | 2,015.5 | 751,300 | 2,015.50 |
| 2024-01-19 | 1,998 | 2,027.5 | 1,982.5 | 1,989 | 1,147,400 | 1,989 |
| 2024-01-18 | 1,937 | 2,007 | 1,925 | 1,993.5 | 1,434,600 | 1,993.50 |
| 2024-01-17 | 1,997 | 2,009.5 | 1,938.5 | 1,939 | 2,158,600 | 1,939 |
| 2024-01-16 | 2,071 | 2,071 | 1,985 | 2,001.5 | 3,432,000 | 2,001.50 |
| 2024-01-15 | 2,136 | 2,143 | 2,098 | 2,121 | 720,200 | 2,121 |
| 2024-01-12 | 2,156 | 2,165.5 | 2,095.5 | 2,131 | 849,300 | 2,131 |
| 2024-01-11 | 2,120 | 2,192.5 | 2,092.5 | 2,148.5 | 1,301,600 | 2,148.50 |
| 2024-01-10 | 2,141.5 | 2,141.5 | 2,106 | 2,112.5 | 761,100 | 2,112.50 |
| 2024-01-09 | 2,116 | 2,123.5 | 2,092 | 2,122 | 751,100 | 2,122 |
| 2024-01-05 | 2,113.5 | 2,124 | 2,091 | 2,091.5 | 711,500 | 2,091.50 |
| 2024-01-04 | 2,125 | 2,127 | 2,075 | 2,107 | 822,600 | 2,107 |
分割・併合履歴 ： [2023-09-28]1株→5株 [2016-03-29]1株→3株 [2010-03-29]1株→2株
