2222 寿スピリッツ(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	2,373	2,377	2,356	2,356	10,500	157.07
2014-12-29	2,336	2,383	2,331	2,367	19,200	157.80
2014-12-26	2,335	2,362	2,330	2,337	9,900	155.80
2014-12-25	2,337	2,376	2,330	2,339	20,100	155.93
2014-12-24	2,360	2,376	2,330	2,337	34,600	155.80
2014-12-22	2,256	2,331	2,256	2,315	47,900	154.33
2014-12-19	2,239	2,239	2,204	2,216	11,100	147.73
2014-12-18	2,198	2,230	2,198	2,201	21,900	146.73
2014-12-17	2,187	2,203	2,187	2,193	10,500	146.20
2014-12-16	2,189	2,208	2,180	2,187	14,800	145.80
2014-12-15	2,170	2,200	2,170	2,189	11,900	145.93
2014-12-12	2,160	2,185	2,160	2,167	16,900	144.47
2014-12-11	2,158	2,173	2,158	2,161	6,800	144.07
2014-12-10	2,160	2,180	2,156	2,160	15,600	144
2014-12-09	2,170	2,179	2,165	2,165	9,700	144.33
2014-12-08	2,162	2,169	2,161	2,165	13,800	144.33
2014-12-05	2,161	2,172	2,161	2,167	9,300	144.47
2014-12-04	2,180	2,187	2,162	2,164	8,400	144.27
2014-12-03	2,183	2,196	2,170	2,170	9,300	144.67
2014-12-02	2,161	2,169	2,161	2,163	6,500	144.20
2014-12-01	2,157	2,167	2,157	2,161	9,700	144.07
2014-11-28	2,161	2,166	2,157	2,157	6,600	143.80
2014-11-27	2,197	2,197	2,167	2,167	13,900	144.47
2014-11-26	2,201	2,211	2,184	2,184	27,600	145.60
2014-11-25	2,209	2,215	2,201	2,210	8,500	147.33
2014-11-21	2,210	2,210	2,200	2,204	6,100	146.93
2014-11-20	2,205	2,213	2,200	2,205	7,600	147
2014-11-19	2,207	2,214	2,199	2,200	8,700	146.67
2014-11-18	2,203	2,215	2,203	2,215	5,100	147.67
2014-11-17	2,225	2,226	2,202	2,202	8,800	146.80
2014-11-14	2,218	2,224	2,213	2,223	7,600	148.20
2014-11-13	2,205	2,217	2,205	2,217	8,900	147.80
2014-11-12	2,217	2,218	2,206	2,206	7,100	147.07
2014-11-11	2,207	2,218	2,202	2,205	8,300	147
2014-11-10	2,215	2,222	2,206	2,209	10,300	147.27
2014-11-07	2,228	2,228	2,206	2,214	7,600	147.60
2014-11-06	2,210	2,228	2,192	2,210	11,100	147.33
2014-11-05	2,174	2,230	2,164	2,230	19,100	148.67
2014-11-04	2,239	2,240	2,189	2,220	20,900	148
2014-10-31	2,200	2,243	2,199	2,230	18,600	148.67
2014-10-30	2,200	2,203	2,192	2,192	18,900	146.13
2014-10-29	2,187	2,200	2,182	2,195	4,300	146.33
2014-10-28	2,197	2,197	2,176	2,182	5,400	145.47
2014-10-27	2,199	2,200	2,170	2,180	6,100	145.33
2014-10-24	2,180	2,189	2,156	2,176	7,400	145.07
2014-10-23	2,138	2,173	2,126	2,162	7,600	144.13
2014-10-22	2,130	2,132	2,100	2,123	7,600	141.53
2014-10-21	2,087	2,104	2,075	2,080	11,100	138.67
2014-10-20	2,067	2,094	2,048	2,087	14,000	139.13
2014-10-17	2,089	2,107	2,038	2,042	20,400	136.13
2014-10-16	2,113	2,143	2,100	2,108	13,400	140.53
2014-10-15	2,128	2,169	2,108	2,134	13,900	142.27
2014-10-14	2,123	2,150	2,050	2,124	28,700	141.60
2014-10-10	2,155	2,168	2,131	2,145	22,700	143
2014-10-09	2,219	2,228	2,183	2,183	10,800	145.53
2014-10-08	2,188	2,219	2,182	2,202	20,500	146.80
2014-10-07	2,211	2,218	2,195	2,197	9,200	146.47
2014-10-06	2,180	2,214	2,176	2,210	8,100	147.33
2014-10-03	2,188	2,189	2,168	2,182	14,600	145.47
2014-10-02	2,200	2,210	2,186	2,188	14,900	145.87
2014-10-01	2,203	2,221	2,203	2,208	9,000	147.20
2014-09-30	2,205	2,209	2,200	2,205	10,400	147
2014-09-29	2,225	2,227	2,209	2,214	10,000	147.60
2014-09-26	2,208	2,237	2,208	2,211	10,100	147.40
2014-09-25	2,228	2,230	2,208	2,230	17,300	148.67
2014-09-24	2,230	2,230	2,211	2,225	15,300	148.33
2014-09-22	2,222	2,222	2,210	2,219	8,500	147.93
2014-09-19	2,213	2,229	2,197	2,205	18,400	147
2014-09-18	2,214	2,220	2,193	2,213	10,900	147.53
2014-09-17	2,210	2,213	2,200	2,200	8,900	146.67
2014-09-16	2,201	2,221	2,201	2,205	5,600	147
2014-09-12	2,211	2,218	2,201	2,201	19,300	146.73
2014-09-11	2,235	2,235	2,211	2,212	9,500	147.47
2014-09-10	2,208	2,227	2,208	2,226	13,000	148.40
2014-09-09	2,223	2,229	2,210	2,215	17,700	147.67
2014-09-08	2,230	2,237	2,220	2,221	16,900	148.07
2014-09-05	2,256	2,256	2,233	2,238	12,200	149.20
2014-09-04	2,238	2,249	2,230	2,235	26,900	149
2014-09-03	2,238	2,280	2,231	2,269	32,000	151.27
2014-09-02	2,246	2,246	2,225	2,237	11,300	149.13
2014-09-01	2,277	2,277	2,226	2,242	17,800	149.47
2014-08-29	2,249	2,278	2,238	2,265	19,500	151
2014-08-28	2,230	2,241	2,221	2,227	14,500	148.47
2014-08-27	2,246	2,260	2,240	2,245	16,200	149.67
2014-08-26	2,281	2,283	2,250	2,252	28,100	150.13
2014-08-25	2,278	2,278	2,259	2,271	15,900	151.40
2014-08-22	2,275	2,275	2,246	2,255	19,100	150.33
2014-08-21	2,275	2,275	2,246	2,262	18,300	150.80
2014-08-20	2,227	2,275	2,227	2,268	16,900	151.20
2014-08-19	2,250	2,255	2,225	2,227	14,900	148.47
2014-08-18	2,246	2,265	2,240	2,244	13,200	149.60
2014-08-15	2,235	2,249	2,217	2,246	15,400	149.73
2014-08-14	2,221	2,222	2,204	2,218	15,100	147.87
2014-08-13	2,224	2,234	2,201	2,224	11,300	148.27
2014-08-12	2,237	2,237	2,201	2,210	14,200	147.33
2014-08-11	2,207	2,235	2,207	2,218	12,800	147.87
2014-08-08	2,201	2,213	2,175	2,184	34,400	145.60
2014-08-07	2,249	2,260	2,200	2,209	30,900	147.27
2014-08-06	2,298	2,333	2,222	2,239	57,400	149.27
2014-08-05	2,366	2,377	2,336	2,339	16,800	155.93
2014-08-04	2,400	2,400	2,354	2,365	12,300	157.67
2014-08-01	2,340	2,367	2,340	2,354	11,200	156.93
2014-07-31	2,400	2,401	2,344	2,344	32,700	156.27
2014-07-30	2,381	2,405	2,380	2,400	22,000	160
2014-07-29	2,367	2,403	2,358	2,400	19,100	160
2014-07-28	2,378	2,395	2,365	2,381	20,000	158.73
2014-07-25	2,375	2,378	2,350	2,378	17,300	158.53
2014-07-24	2,389	2,389	2,354	2,358	14,500	157.20
2014-07-23	2,352	2,388	2,334	2,368	29,900	157.87
2014-07-22	2,324	2,393	2,318	2,356	16,000	157.07
2014-07-18	2,317	2,360	2,310	2,355	20,700	157
2014-07-17	2,331	2,378	2,331	2,360	28,500	157.33
2014-07-16	2,337	2,387	2,330	2,364	58,900	157.60
2014-07-15	2,240	2,342	2,238	2,327	57,500	155.13
2014-07-14	2,280	2,287	2,226	2,258	44,200	150.53
2014-07-11	2,308	2,310	2,284	2,290	22,000	152.67
2014-07-10	2,318	2,336	2,310	2,312	36,300	154.13
2014-07-09	2,310	2,319	2,294	2,303	38,100	153.53
2014-07-08	2,302	2,329	2,294	2,311	32,100	154.07
2014-07-07	2,385	2,385	2,285	2,302	68,000	153.47
2014-07-04	2,430	2,430	2,330	2,370	42,800	158
2014-07-03	2,414	2,434	2,391	2,394	28,300	159.60
2014-07-02	2,451	2,460	2,405	2,406	26,200	160.40
2014-07-01	2,469	2,498	2,449	2,451	27,600	163.40
2014-06-30	2,360	2,445	2,354	2,442	38,500	162.80
2014-06-27	2,368	2,386	2,331	2,359	23,400	157.27
2014-06-26	2,410	2,410	2,360	2,368	20,300	157.87
2014-06-25	2,410	2,423	2,362	2,403	36,300	160.20
2014-06-24	2,363	2,410	2,333	2,409	27,100	160.60
2014-06-23	2,395	2,442	2,322	2,365	50,800	157.67
2014-06-20	2,349	2,396	2,322	2,395	49,000	159.67
2014-06-19	2,304	2,345	2,300	2,342	33,600	156.13
2014-06-18	2,276	2,299	2,257	2,299	25,300	153.27
2014-06-17	2,239	2,264	2,236	2,264	18,400	150.93
2014-06-16	2,255	2,263	2,236	2,257	17,300	150.47
2014-06-13	2,247	2,256	2,227	2,254	24,300	150.27
2014-06-12	2,229	2,257	2,229	2,247	20,000	149.80
2014-06-11	2,230	2,247	2,224	2,245	19,700	149.67
2014-06-10	2,222	2,245	2,219	2,234	27,000	148.93
2014-06-09	2,250	2,261	2,222	2,235	74,400	149
2014-06-06	2,280	2,280	2,221	2,255	35,600	150.33
2014-06-05	2,276	2,298	2,238	2,253	30,900	150.20
2014-06-04	2,265	2,290	2,242	2,285	54,700	152.33
2014-06-03	2,209	2,260	2,203	2,253	76,800	150.20
2014-06-02	2,202	2,244	2,185	2,216	102,300	147.73
2014-05-30	2,320	2,350	2,201	2,224	156,700	148.27
2014-05-29	2,338	2,368	2,282	2,320	322,100	154.67
2014-05-28	2,275	2,343	2,275	2,341	111,200	156.07
2014-05-27	2,284	2,288	2,231	2,267	65,600	151.13
2014-05-26	2,253	2,281	2,220	2,280	94,200	152
2014-05-23	2,306	2,317	2,250	2,253	242,400	150.20
2014-05-22	2,354	2,410	2,303	2,305	115,200	153.67
2014-05-21	2,332	2,417	2,298	2,363	136,000	157.53
2014-05-20	2,548	2,559	2,350	2,356	123,900	157.07
2014-05-19	2,550	2,664	2,537	2,558	158,200	170.53
2014-05-16	2,587	2,671	2,534	2,664	195,400	177.60
2014-05-15	2,429	2,588	2,412	2,560	156,600	170.67
2014-05-14	2,339	2,460	2,334	2,439	132,400	162.60
2014-05-13	2,300	2,373	2,189	2,241	68,200	149.40
2014-05-12	2,365	2,404	2,300	2,319	72,600	154.60
2014-05-09	2,314	2,380	2,314	2,352	81,400	156.80
2014-05-08	2,249	2,320	2,236	2,320	55,500	154.67
2014-05-07	2,235	2,250	2,212	2,248	53,500	149.87
2014-05-02	2,200	2,232	2,166	2,226	43,200	148.40
2014-05-01	2,120	2,216	2,120	2,198	66,500	146.53
2014-04-30	2,099	2,111	2,094	2,107	12,300	140.47
2014-04-28	2,138	2,138	2,069	2,094	16,100	139.60
2014-04-25	2,169	2,172	2,129	2,135	26,000	142.33
2014-04-24	2,080	2,172	2,080	2,147	57,900	143.13
2014-04-23	2,050	2,069	2,050	2,069	30,400	137.93
2014-04-22	2,036	2,051	2,036	2,050	12,700	136.67
2014-04-21	2,050	2,059	2,021	2,049	31,300	136.60
2014-04-18	2,053	2,054	2,043	2,047	10,200	136.47
2014-04-17	2,029	2,063	2,016	2,053	24,300	136.87
2014-04-16	1,970	2,025	1,964	2,025	22,000	135
2014-04-15	1,970	1,984	1,951	1,970	9,800	131.33
2014-04-14	1,975	1,985	1,962	1,964	11,200	130.93
2014-04-11	1,975	2,000	1,970	1,985	11,000	132.33
2014-04-10	2,001	2,020	1,997	2,010	12,000	134
2014-04-09	1,978	1,995	1,974	1,995	9,100	133
2014-04-08	1,975	1,999	1,975	1,990	7,000	132.67
2014-04-07	2,001	2,011	1,978	2,008	18,000	133.87
2014-04-04	2,021	2,030	1,990	2,000	29,500	133.33
2014-04-03	2,075	2,075	2,045	2,053	28,000	136.87
2014-04-02	2,081	2,085	2,038	2,076	31,100	138.40
2014-04-01	2,043	2,119	2,025	2,080	53,100	138.67
2014-03-31	1,950	2,043	1,924	2,008	78,000	133.87
2014-03-28	1,950	1,968	1,906	1,930	88,400	128.67
2014-03-27	1,780	1,860	1,768	1,850	57,100	123.33
2014-03-26	1,850	1,872	1,841	1,841	55,100	122.73
2014-03-25	1,860	1,870	1,858	1,868	21,300	124.53
2014-03-24	1,825	1,865	1,810	1,865	21,300	124.33
2014-03-20	1,849	1,849	1,810	1,828	17,000	121.87
2014-03-19	1,860	1,860	1,850	1,854	8,900	123.60
2014-03-18	1,852	1,869	1,850	1,861	14,300	124.07
2014-03-17	1,851	1,874	1,840	1,860	12,700	124
2014-03-14	1,880	1,880	1,850	1,879	12,900	125.27
2014-03-13	1,887	1,889	1,884	1,888	2,100	125.87
2014-03-12	1,879	1,885	1,875	1,882	9,500	125.47
2014-03-11	1,882	1,882	1,876	1,880	7,300	125.33
2014-03-10	1,885	1,886	1,876	1,884	12,800	125.60
2014-03-07	1,894	1,896	1,884	1,884	9,900	125.60
2014-03-06	1,892	1,893	1,880	1,892	9,400	126.13
2014-03-05	1,900	1,901	1,888	1,892	7,500	126.13
2014-03-04	1,878	1,913	1,870	1,906	27,900	127.07
2014-03-03	1,882	1,882	1,870	1,878	8,400	125.20
2014-02-28	1,890	1,890	1,873	1,882	7,400	125.47
2014-02-27	1,890	1,892	1,880	1,882	6,300	125.47
2014-02-26	1,876	1,892	1,870	1,891	5,500	126.07
2014-02-25	1,882	1,899	1,862	1,886	17,400	125.73
2014-02-24	1,881	1,897	1,873	1,882	8,500	125.47
2014-02-21	1,892	1,892	1,875	1,882	8,300	125.47
2014-02-20	1,869	1,892	1,850	1,875	20,800	125
2014-02-19	1,869	1,871	1,859	1,869	6,800	124.60
2014-02-18	1,840	1,876	1,831	1,869	12,200	124.60
2014-02-17	1,856	1,860	1,830	1,840	8,500	122.67
2014-02-14	1,875	1,881	1,842	1,854	13,000	123.60
2014-02-13	1,899	1,900	1,881	1,882	6,300	125.47
2014-02-12	1,894	1,924	1,875	1,899	11,200	126.60
2014-02-10	1,876	1,910	1,871	1,894	17,200	126.27
2014-02-07	1,851	1,855	1,813	1,826	5,800	121.73
2014-02-06	1,792	1,838	1,787	1,813	6,200	120.87
2014-02-05	1,800	1,818	1,765	1,792	12,800	119.47
2014-02-04	1,761	1,794	1,655	1,785	38,000	119
2014-02-03	1,861	1,878	1,840	1,850	21,900	123.33
2014-01-31	1,901	1,934	1,895	1,906	6,500	127.07
2014-01-30	1,925	1,926	1,901	1,901	7,300	126.73
2014-01-29	1,926	1,947	1,920	1,931	17,100	128.73
2014-01-28	1,855	1,926	1,853	1,926	13,500	128.40
2014-01-27	1,878	1,882	1,820	1,874	22,400	124.93
2014-01-24	1,900	1,916	1,888	1,905	8,300	127
2014-01-23	1,946	1,946	1,910	1,910	13,500	127.33
2014-01-22	1,920	1,950	1,900	1,935	12,000	129
2014-01-21	1,951	1,998	1,920	1,920	26,100	128
2014-01-20	1,900	1,940	1,900	1,940	13,500	129.33
2014-01-17	1,867	1,887	1,861	1,887	20,300	125.80
2014-01-16	1,836	1,900	1,830	1,880	42,200	125.33
2014-01-15	1,807	1,824	1,799	1,804	10,400	120.27
2014-01-14	1,800	1,813	1,799	1,805	12,500	120.33
2014-01-10	1,800	1,812	1,799	1,809	9,800	120.60
2014-01-09	1,810	1,817	1,800	1,801	7,200	120.07
2014-01-08	1,795	1,817	1,790	1,800	17,000	120
2014-01-07	1,807	1,817	1,800	1,810	12,800	120.67
2014-01-06	1,850	1,859	1,800	1,807	39,400	120.47

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