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
2021-04-196,9106,9106,5406,550113,4006,550
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