2222 寿スピリッツ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,817	1,846	1,781	1,795	25,900	119.67
2013-12-27	1,757	1,820	1,718	1,817	45,600	121.13
2013-12-26	1,650	1,715	1,641	1,690	25,000	112.67
2013-12-25	1,611	1,643	1,607	1,640	41,700	109.33
2013-12-24	1,600	1,627	1,585	1,611	67,400	107.40
2013-12-20	1,565	1,600	1,565	1,581	35,700	105.40
2013-12-19	1,600	1,601	1,566	1,567	31,100	104.47
2013-12-18	1,556	1,602	1,555	1,600	38,300	106.67
2013-12-17	1,642	1,664	1,583	1,596	33,700	106.40
2013-12-16	1,685	1,699	1,520	1,604	73,400	106.93
2013-12-13	1,735	1,921	1,722	1,722	151,700	114.80
2013-12-12	1,642	1,820	1,632	1,720	149,200	114.67
2013-12-11	1,565	1,674	1,565	1,642	90,600	109.47
2013-12-10	1,535	1,585	1,532	1,570	49,900	104.67
2013-12-09	1,500	1,550	1,500	1,521	36,100	101.40
2013-12-06	1,454	1,510	1,451	1,498	64,600	99.87
2013-12-05	1,447	1,453	1,436	1,451	19,000	96.73
2013-12-04	1,442	1,450	1,423	1,440	34,100	96
2013-12-03	1,450	1,451	1,441	1,445	22,900	96.33
2013-12-02	1,423	1,440	1,422	1,440	9,800	96
2013-11-29	1,440	1,448	1,403	1,428	41,700	95.20
2013-11-28	1,400	1,460	1,398	1,432	45,800	95.47
2013-11-27	1,363	1,391	1,363	1,389	24,800	92.60
2013-11-26	1,360	1,365	1,357	1,362	6,500	90.80
2013-11-25	1,358	1,362	1,351	1,360	5,700	90.67
2013-11-22	1,350	1,364	1,350	1,362	13,000	90.80
2013-11-21	1,350	1,355	1,350	1,353	11,400	90.20
2013-11-20	1,345	1,354	1,344	1,344	3,100	89.60
2013-11-19	1,341	1,355	1,341	1,345	5,800	89.67
2013-11-18	1,354	1,358	1,350	1,358	5,200	90.53
2013-11-15	1,347	1,358	1,346	1,349	5,900	89.93
2013-11-14	1,350	1,359	1,350	1,356	7,800	90.40
2013-11-13	1,361	1,361	1,351	1,359	4,100	90.60
2013-11-12	1,359	1,367	1,358	1,361	8,900	90.73
2013-11-11	1,371	1,371	1,356	1,356	14,100	90.40
2013-11-08	1,350	1,353	1,347	1,351	6,100	90.07
2013-11-07	1,350	1,360	1,341	1,350	12,600	90
2013-11-06	1,330	1,372	1,325	1,352	31,200	90.13
2013-11-05	1,319	1,330	1,260	1,325	28,000	88.33
2013-11-01	1,292	1,315	1,292	1,310	43,900	87.33
2013-10-31	1,289	1,299	1,283	1,283	9,900	85.53
2013-10-30	1,290	1,300	1,290	1,292	10,400	86.13
2013-10-29	1,301	1,303	1,296	1,299	3,500	86.60
2013-10-28	1,304	1,304	1,295	1,296	9,800	86.40
2013-10-25	1,305	1,309	1,300	1,300	8,000	86.67
2013-10-24	1,302	1,302	1,297	1,302	3,100	86.80
2013-10-23	1,302	1,306	1,297	1,297	10,300	86.47
2013-10-22	1,299	1,300	1,293	1,295	5,000	86.33
2013-10-21	1,299	1,301	1,295	1,298	12,900	86.53
2013-10-18	1,284	1,299	1,283	1,297	12,100	86.47
2013-10-17	1,285	1,285	1,271	1,283	4,800	85.53
2013-10-16	1,277	1,279	1,265	1,279	5,600	85.27
2013-10-15	1,280	1,284	1,275	1,278	4,500	85.20
2013-10-11	1,280	1,281	1,275	1,280	3,700	85.33
2013-10-10	1,274	1,275	1,270	1,274	4,400	84.93
2013-10-09	1,260	1,270	1,255	1,270	3,300	84.67
2013-10-08	1,260	1,265	1,250	1,263	3,900	84.20
2013-10-07	1,270	1,272	1,258	1,270	6,700	84.67
2013-10-04	1,270	1,280	1,269	1,275	3,100	85
2013-10-03	1,265	1,275	1,265	1,273	2,500	84.87
2013-10-02	1,280	1,283	1,270	1,270	9,600	84.67
2013-10-01	1,283	1,283	1,270	1,270	5,200	84.67
2013-09-30	1,272	1,285	1,270	1,283	6,600	85.53
2013-09-27	1,275	1,286	1,275	1,279	3,000	85.27
2013-09-26	1,278	1,280	1,275	1,277	3,100	85.13
2013-09-25	1,276	1,276	1,273	1,275	3,400	85
2013-09-24	1,280	1,283	1,272	1,277	6,000	85.13
2013-09-20	1,292	1,292	1,275	1,280	2,800	85.33
2013-09-19	1,297	1,300	1,270	1,285	8,000	85.67
2013-09-18	1,291	1,299	1,289	1,299	4,800	86.60
2013-09-17	1,290	1,294	1,284	1,294	5,600	86.27
2013-09-13	1,289	1,292	1,270	1,279	5,900	85.27
2013-09-12	1,291	1,291	1,286	1,286	2,200	85.73
2013-09-11	1,290	1,292	1,288	1,290	2,100	86
2013-09-10	1,287	1,292	1,285	1,290	6,700	86
2013-09-09	1,280	1,281	1,274	1,279	5,300	85.27
2013-09-06	1,268	1,269	1,262	1,262	1,000	84.13
2013-09-05	1,275	1,275	1,269	1,269	1,300	84.60
2013-09-04	1,255	1,275	1,252	1,275	4,300	85
2013-09-03	1,248	1,266	1,248	1,254	14,200	83.60
2013-09-02	1,250	1,250	1,244	1,248	4,800	83.20
2013-08-30	1,258	1,259	1,252	1,255	1,800	83.67
2013-08-29	1,258	1,258	1,253	1,253	3,500	83.53
2013-08-28	1,260	1,265	1,258	1,262	3,300	84.13
2013-08-27	1,276	1,276	1,268	1,270	2,600	84.67
2013-08-26	1,280	1,283	1,270	1,270	4,700	84.67
2013-08-23	1,273	1,273	1,266	1,266	3,600	84.40
2013-08-22	1,256	1,273	1,256	1,266	3,500	84.40
2013-08-21	1,280	1,285	1,257	1,274	3,800	84.93
2013-08-20	1,286	1,295	1,285	1,286	7,900	85.73
2013-08-19	1,296	1,296	1,282	1,284	4,900	85.60
2013-08-16	1,279	1,291	1,266	1,291	5,200	86.07
2013-08-15	1,283	1,284	1,255	1,284	2,500	85.60
2013-08-14	1,256	1,287	1,253	1,284	4,500	85.60
2013-08-13	1,252	1,260	1,252	1,256	1,800	83.73
2013-08-12	1,261	1,282	1,255	1,259	8,800	83.93
2013-08-09	1,299	1,299	1,273	1,278	3,700	85.20
2013-08-08	1,285	1,300	1,269	1,295	11,700	86.33
2013-08-07	1,275	1,305	1,271	1,286	6,200	85.73
2013-08-06	1,274	1,300	1,269	1,300	10,800	86.67
2013-08-05	1,235	1,275	1,234	1,260	18,600	84
2013-08-02	1,310	1,310	1,290	1,295	5,800	86.33
2013-08-01	1,299	1,309	1,286	1,300	6,000	86.67
2013-07-31	1,282	1,313	1,282	1,300	13,000	86.67
2013-07-30	1,236	1,300	1,236	1,298	8,200	86.53
2013-07-29	1,298	1,298	1,238	1,263	15,800	84.20
2013-07-26	1,302	1,302	1,277	1,299	7,000	86.60
2013-07-25	1,304	1,321	1,300	1,302	9,200	86.80
2013-07-24	1,283	1,311	1,283	1,296	14,100	86.40
2013-07-23	1,274	1,290	1,271	1,290	8,000	86
2013-07-22	1,261	1,273	1,255	1,273	4,300	84.87
2013-07-19	1,270	1,285	1,259	1,260	19,700	84
2013-07-18	1,269	1,275	1,260	1,270	7,800	84.67
2013-07-17	1,269	1,269	1,250	1,269	8,100	84.60
2013-07-16	1,275	1,277	1,260	1,270	11,600	84.67
2013-07-12	1,247	1,260	1,247	1,260	500	84
2013-07-10	1,259	1,259	1,259	1,259	100	83.93
2013-07-09	1,232	1,242	1,230	1,231	1,400	82.07
2013-07-08	1,234	1,238	1,222	1,222	1,700	81.47
2013-07-05	1,222	1,232	1,222	1,230	1,400	82
2013-07-04	1,230	1,230	1,230	1,230	200	82
2013-07-03	1,220	1,220	1,210	1,215	700	81
2013-07-02	1,213	1,240	1,182	1,220	1,200	81.33
2013-07-01	1,211	1,211	1,211	1,211	100	80.73
2013-06-28	1,180	1,190	1,170	1,181	1,300	78.73
2013-06-27	1,159	1,181	1,159	1,181	200	78.73
2013-06-26	1,178	1,178	1,154	1,154	600	76.93
2013-06-25	1,184	1,184	1,154	1,182	800	78.80
2013-06-24	1,159	1,188	1,159	1,160	1,000	77.33
2013-06-21	1,165	1,178	1,156	1,166	1,600	77.73
2013-06-20	1,168	1,168	1,165	1,165	700	77.67
2013-06-19	1,185	1,185	1,160	1,160	1,800	77.33
2013-06-18	1,187	1,190	1,170	1,170	3,000	78
2013-06-17	1,134	1,170	1,134	1,166	2,500	77.73
2013-06-14	1,108	1,130	1,101	1,120	1,400	74.67
2013-06-13	1,120	1,120	1,107	1,107	2,000	73.80
2013-06-12	1,124	1,139	1,115	1,120	1,800	74.67
2013-06-11	1,157	1,158	1,121	1,130	2,900	75.33
2013-06-10	1,115	1,160	1,110	1,130	5,100	75.33
2013-06-07	1,114	1,114	1,056	1,086	7,700	72.40
2013-06-06	1,158	1,158	1,124	1,130	5,900	75.33
2013-06-05	1,161	1,171	1,161	1,162	1,200	77.47
2013-06-04	1,180	1,180	1,162	1,163	4,000	77.53
2013-06-03	1,200	1,200	1,185	1,187	2,700	79.13
2013-05-31	1,200	1,213	1,193	1,193	2,200	79.53
2013-05-30	1,210	1,210	1,193	1,193	2,700	79.53
2013-05-29	1,235	1,235	1,213	1,213	2,400	80.87
2013-05-28	1,220	1,220	1,180	1,186	8,600	79.07
2013-05-27	1,250	1,251	1,215	1,222	4,400	81.47
2013-05-24	1,270	1,289	1,250	1,263	9,400	84.20
2013-05-23	1,350	1,350	1,260	1,270	7,500	84.67
2013-05-22	1,328	1,348	1,313	1,348	7,300	89.87
2013-05-21	1,307	1,340	1,302	1,312	7,100	87.47
2013-05-20	1,296	1,320	1,290	1,320	11,600	88
2013-05-17	1,260	1,278	1,260	1,276	8,600	85.07
2013-05-16	1,247	1,259	1,241	1,258	5,600	83.87
2013-05-15	1,237	1,239	1,232	1,232	5,800	82.13
2013-05-14	1,260	1,260	1,235	1,235	11,300	82.33
2013-05-13	1,266	1,270	1,250	1,270	8,200	84.67
2013-05-10	1,269	1,275	1,263	1,274	3,200	84.93
2013-05-09	1,280	1,280	1,268	1,268	2,000	84.53
2013-05-08	1,276	1,285	1,266	1,277	3,100	85.13
2013-05-07	1,275	1,275	1,265	1,270	5,800	84.67
2013-05-02	1,271	1,278	1,264	1,267	3,100	84.47
2013-05-01	1,272	1,276	1,268	1,273	3,700	84.87
2013-04-30	1,275	1,275	1,255	1,265	4,600	84.33
2013-04-26	1,300	1,300	1,260	1,270	6,700	84.67
2013-04-25	1,259	1,280	1,257	1,280	8,300	85.33
2013-04-24	1,229	1,254	1,229	1,248	9,000	83.20
2013-04-23	1,198	1,222	1,195	1,222	12,200	81.47
2013-04-22	1,193	1,200	1,193	1,194	6,600	79.60
2013-04-19	1,202	1,202	1,192	1,194	5,100	79.60
2013-04-18	1,181	1,205	1,176	1,203	13,000	80.20
2013-04-17	1,189	1,189	1,180	1,183	4,200	78.87
2013-04-16	1,173	1,186	1,169	1,186	5,800	79.07
2013-04-15	1,179	1,180	1,168	1,176	8,200	78.40
2013-04-12	1,180	1,182	1,175	1,179	9,200	78.60
2013-04-11	1,158	1,190	1,158	1,174	44,300	78.27
2013-04-10	1,218	1,218	1,177	1,184	8,400	78.93
2013-04-09	1,217	1,224	1,192	1,192	8,600	79.47
2013-04-08	1,233	1,233	1,220	1,222	2,100	81.47
2013-04-05	1,227	1,234	1,212	1,229	3,700	81.93
2013-04-04	1,229	1,240	1,197	1,197	1,100	79.80

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