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 |
---|---|---|---|---|---|---|
2023-03-30 | 9,230 | 9,430 | 9,190 | 9,370 | 145,200 | 9,370 |
2023-03-29 | 8,910 | 9,200 | 8,890 | 9,200 | 211,200 | 9,200 |
2023-03-28 | 8,900 | 8,930 | 8,740 | 8,840 | 55,300 | 8,840 |
2023-03-27 | 8,780 | 8,940 | 8,750 | 8,860 | 91,800 | 8,860 |
2023-03-24 | 8,740 | 8,780 | 8,620 | 8,770 | 118,000 | 8,770 |
2023-03-23 | 8,610 | 8,820 | 8,560 | 8,760 | 95,500 | 8,760 |
2023-03-22 | 8,700 | 8,750 | 8,600 | 8,690 | 89,100 | 8,690 |
2023-03-20 | 8,720 | 8,730 | 8,440 | 8,470 | 123,200 | 8,470 |
2023-03-17 | 8,800 | 8,830 | 8,580 | 8,740 | 126,300 | 8,740 |
2023-03-16 | 8,450 | 8,570 | 8,390 | 8,510 | 76,500 | 8,510 |
2023-03-15 | 8,770 | 8,840 | 8,580 | 8,600 | 69,900 | 8,600 |
2023-03-14 | 8,830 | 8,860 | 8,710 | 8,740 | 89,300 | 8,740 |
2023-03-13 | 8,920 | 9,030 | 8,840 | 8,960 | 87,100 | 8,960 |
2023-03-10 | 9,120 | 9,150 | 9,040 | 9,060 | 101,100 | 9,060 |
2023-03-09 | 9,200 | 9,250 | 9,120 | 9,230 | 67,700 | 9,230 |
2023-03-08 | 8,990 | 9,190 | 8,980 | 9,160 | 80,200 | 9,160 |
2023-03-07 | 9,010 | 9,090 | 8,930 | 9,000 | 81,800 | 9,000 |
2023-03-06 | 9,100 | 9,170 | 8,990 | 9,010 | 120,500 | 9,010 |
2023-03-03 | 9,010 | 9,090 | 8,970 | 9,060 | 122,100 | 9,060 |
2023-03-02 | 8,830 | 9,040 | 8,800 | 8,980 | 157,200 | 8,980 |
2023-03-01 | 8,690 | 8,820 | 8,630 | 8,760 | 85,400 | 8,760 |
2023-02-28 | 8,770 | 8,870 | 8,650 | 8,760 | 153,700 | 8,760 |
2023-02-27 | 8,550 | 8,720 | 8,520 | 8,680 | 65,300 | 8,680 |
2023-02-24 | 8,710 | 8,710 | 8,620 | 8,620 | 62,500 | 8,620 |
2023-02-22 | 8,610 | 8,730 | 8,590 | 8,720 | 102,400 | 8,720 |
2023-02-21 | 8,640 | 8,660 | 8,550 | 8,620 | 55,600 | 8,620 |
2023-02-20 | 8,670 | 8,670 | 8,490 | 8,630 | 79,300 | 8,630 |
2023-02-17 | 8,820 | 8,860 | 8,570 | 8,610 | 114,100 | 8,610 |
2023-02-16 | 8,660 | 8,870 | 8,640 | 8,870 | 169,400 | 8,870 |
2023-02-15 | 8,430 | 8,580 | 8,320 | 8,560 | 100,400 | 8,560 |
2023-02-14 | 8,550 | 8,550 | 8,390 | 8,440 | 133,800 | 8,440 |
2023-02-13 | 8,500 | 8,570 | 8,370 | 8,470 | 174,600 | 8,470 |
2023-02-10 | 8,600 | 8,640 | 8,420 | 8,520 | 157,400 | 8,520 |
2023-02-09 | 8,690 | 8,760 | 8,590 | 8,680 | 144,300 | 8,680 |
2023-02-08 | 8,700 | 8,720 | 8,520 | 8,660 | 136,000 | 8,660 |
2023-02-07 | 8,730 | 8,960 | 8,660 | 8,670 | 213,400 | 8,670 |
2023-02-06 | 8,710 | 8,910 | 8,600 | 8,760 | 253,600 | 8,760 |
2023-02-03 | 8,930 | 9,390 | 8,440 | 8,600 | 629,900 | 8,600 |
2023-02-02 | 8,550 | 8,620 | 8,410 | 8,480 | 164,800 | 8,480 |
2023-02-01 | 8,530 | 8,660 | 8,480 | 8,500 | 194,100 | 8,500 |
2023-01-31 | 8,440 | 8,520 | 8,400 | 8,500 | 91,000 | 8,500 |
2023-01-30 | 8,190 | 8,430 | 8,180 | 8,410 | 128,000 | 8,410 |
2023-01-27 | 8,090 | 8,200 | 7,970 | 8,120 | 203,200 | 8,120 |
2023-01-26 | 8,480 | 8,510 | 8,180 | 8,180 | 214,600 | 8,180 |
2023-01-25 | 8,400 | 8,600 | 8,400 | 8,480 | 92,900 | 8,480 |
2023-01-24 | 8,450 | 8,500 | 8,330 | 8,500 | 98,700 | 8,500 |
2023-01-23 | 8,500 | 8,500 | 8,290 | 8,450 | 150,600 | 8,450 |
2023-01-20 | 8,400 | 8,460 | 8,310 | 8,410 | 132,600 | 8,410 |
2023-01-19 | 8,080 | 8,420 | 8,040 | 8,360 | 154,400 | 8,360 |
2023-01-18 | 8,090 | 8,230 | 7,970 | 8,160 | 103,300 | 8,160 |
2023-01-17 | 7,890 | 8,120 | 7,850 | 8,080 | 109,300 | 8,080 |
2023-01-16 | 8,300 | 8,320 | 7,910 | 7,990 | 223,700 | 7,990 |
2023-01-13 | 7,850 | 8,400 | 7,850 | 8,400 | 446,300 | 8,400 |
2023-01-12 | 7,810 | 7,830 | 7,610 | 7,630 | 124,500 | 7,630 |
2023-01-11 | 8,070 | 8,080 | 7,810 | 7,810 | 208,800 | 7,810 |
2023-01-10 | 7,790 | 8,120 | 7,730 | 8,120 | 309,700 | 8,120 |
2023-01-06 | 7,560 | 7,680 | 7,540 | 7,660 | 104,500 | 7,660 |
2023-01-05 | 7,680 | 7,690 | 7,460 | 7,520 | 102,700 | 7,520 |
2023-01-04 | 7,720 | 7,740 | 7,570 | 7,660 | 147,100 | 7,660 |
分割・併合履歴 : [2016-03-29]1株→3株 [2010-03-29]1株→2株