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