2222 寿スピリッツ(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	2,736	2,815	2,736	2,795	68,600	559
2016-12-29	2,794	2,805	2,739	2,763	101,500	552.60
2016-12-28	2,803	2,820	2,784	2,796	74,900	559.20
2016-12-27	2,770	2,799	2,754	2,786	82,300	557.20
2016-12-26	2,739	2,809	2,730	2,795	153,100	559
2016-12-22	2,710	2,760	2,693	2,748	110,600	549.60
2016-12-21	2,726	2,747	2,715	2,722	85,900	544.40
2016-12-20	2,746	2,760	2,686	2,721	128,400	544.20
2016-12-19	2,657	2,747	2,652	2,746	153,800	549.20
2016-12-16	2,656	2,660	2,612	2,659	91,900	531.80
2016-12-15	2,645	2,664	2,603	2,626	84,800	525.20
2016-12-14	2,680	2,698	2,626	2,645	119,700	529
2016-12-13	2,610	2,671	2,577	2,666	157,700	533.20
2016-12-12	2,583	2,653	2,526	2,647	168,300	529.40
2016-12-09	2,480	2,575	2,445	2,568	145,000	513.60
2016-12-08	2,461	2,500	2,423	2,491	177,100	498.20
2016-12-07	2,509	2,511	2,399	2,441	300,500	488.20
2016-12-06	2,525	2,569	2,515	2,522	92,200	504.40
2016-12-05	2,466	2,511	2,466	2,499	91,000	499.80
2016-12-02	2,557	2,572	2,475	2,513	159,700	502.60
2016-12-01	2,630	2,630	2,532	2,557	146,200	511.40
2016-11-30	2,582	2,639	2,567	2,632	110,600	526.40
2016-11-29	2,628	2,644	2,575	2,589	127,200	517.80
2016-11-28	2,616	2,664	2,610	2,627	99,600	525.40
2016-11-25	2,670	2,681	2,626	2,642	105,700	528.40
2016-11-24	2,700	2,700	2,654	2,664	102,800	532.80
2016-11-22	2,700	2,714	2,675	2,691	82,900	538.20
2016-11-21	2,688	2,742	2,672	2,727	112,300	545.40
2016-11-18	2,700	2,708	2,640	2,674	142,100	534.80
2016-11-17	2,624	2,707	2,624	2,668	128,900	533.60
2016-11-16	2,618	2,674	2,590	2,606	203,100	521.20
2016-11-15	2,652	2,696	2,582	2,643	171,200	528.60
2016-11-14	2,665	2,745	2,620	2,687	162,100	537.40
2016-11-11	2,879	2,886	2,631	2,662	294,200	532.40
2016-11-10	2,891	2,891	2,760	2,858	180,000	571.60
2016-11-09	2,812	2,863	2,604	2,691	232,000	538.20
2016-11-08	2,934	2,998	2,767	2,803	389,500	560.60
2016-11-07	2,900	2,944	2,813	2,934	360,300	586.80
2016-11-04	2,599	2,788	2,555	2,768	339,600	553.60
2016-11-02	2,645	2,649	2,503	2,603	274,100	520.60
2016-11-01	2,500	2,559	2,488	2,559	122,000	511.80
2016-10-31	2,471	2,509	2,457	2,478	70,600	495.60
2016-10-28	2,539	2,553	2,470	2,484	87,000	496.80
2016-10-27	2,520	2,562	2,500	2,513	115,400	502.60
2016-10-26	2,479	2,521	2,470	2,517	79,700	503.40
2016-10-25	2,458	2,485	2,448	2,479	74,300	495.80
2016-10-24	2,417	2,484	2,417	2,457	82,300	491.40
2016-10-21	2,500	2,502	2,385	2,416	155,700	483.20
2016-10-20	2,526	2,537	2,486	2,494	88,700	498.80
2016-10-19	2,460	2,542	2,445	2,526	116,800	505.20
2016-10-17	2,462	2,473	2,415	2,423	99,400	484.60
2016-10-13	2,456	2,546	2,446	2,538	197,500	507.60
2016-10-12	2,416	2,440	2,405	2,422	118,600	484.40
2016-10-11	2,400	2,440	2,394	2,422	98,900	484.40
2016-10-07	2,463	2,465	2,373	2,396	145,500	479.20
2016-10-06	2,463	2,499	2,424	2,478	94,100	495.60
2016-10-05	2,481	2,482	2,427	2,442	152,600	488.40
2016-10-04	2,535	2,551	2,455	2,504	195,600	500.80
2016-10-03	2,601	2,609	2,534	2,554	128,700	510.80
2016-09-30	2,564	2,599	2,531	2,580	171,400	516
2016-09-29	2,569	2,580	2,490	2,523	180,400	504.60
2016-09-28	2,465	2,583	2,442	2,569	168,100	513.80
2016-09-27	2,400	2,459	2,380	2,448	122,300	489.60
2016-09-26	2,405	2,425	2,383	2,412	89,300	482.40
2016-09-23	2,347	2,418	2,317	2,411	136,400	482.20
2016-09-21	2,301	2,333	2,282	2,326	99,700	465.20
2016-09-20	2,321	2,365	2,303	2,307	125,500	461.40
2016-09-16	2,285	2,409	2,273	2,356	207,600	471.20
2016-09-15	2,267	2,292	2,238	2,268	148,800	453.60
2016-09-14	2,336	2,355	2,239	2,256	211,200	451.20
2016-09-13	2,300	2,369	2,268	2,329	178,500	465.80
2016-09-12	2,200	2,274	2,175	2,223	86,200	444.60
2016-09-09	2,312	2,312	2,234	2,237	158,900	447.40
2016-09-08	2,371	2,383	2,306	2,325	140,200	465
2016-09-07	2,336	2,480	2,309	2,362	320,700	472.40
2016-09-06	2,195	2,370	2,194	2,336	231,800	467.20
2016-09-05	2,150	2,181	2,081	2,173	146,200	434.60
2016-09-02	2,156	2,211	2,115	2,123	147,400	424.60
2016-09-01	2,151	2,197	2,150	2,197	68,400	439.40
2016-08-31	2,156	2,157	2,080	2,149	112,900	429.80
2016-08-30	2,159	2,185	2,105	2,114	180,600	422.80
2016-08-29	2,233	2,279	2,174	2,194	75,300	438.80
2016-08-26	2,251	2,291	2,222	2,234	64,900	446.80
2016-08-25	2,285	2,323	2,240	2,253	96,100	450.60
2016-08-24	2,357	2,369	2,260	2,306	100,200	461.20
2016-08-23	2,331	2,404	2,305	2,357	114,600	471.40
2016-08-22	2,297	2,376	2,280	2,362	143,400	472.40
2016-08-19	2,310	2,324	2,174	2,246	241,600	449.20
2016-08-18	2,370	2,424	2,300	2,311	104,100	462.20
2016-08-17	2,420	2,462	2,370	2,379	102,700	475.80
2016-08-16	2,550	2,550	2,430	2,438	108,400	487.60
2016-08-15	2,597	2,671	2,547	2,558	138,600	511.60
2016-08-12	2,545	2,647	2,514	2,588	193,400	517.60
2016-08-10	2,430	2,570	2,418	2,545	142,300	509
2016-08-09	2,438	2,515	2,378	2,509	194,800	501.80
2016-08-08	2,530	2,549	2,390	2,421	159,400	484.20
2016-08-05	2,499	2,541	2,367	2,453	382,500	490.60
2016-08-04	2,702	2,702	2,465	2,520	397,600	504
2016-08-03	2,803	2,825	2,700	2,720	273,700	544
2016-08-02	2,895	2,996	2,758	2,800	552,700	560
2016-08-01	3,115	3,270	3,065	3,205	134,200	641
2016-07-29	3,075	3,120	3,010	3,115	69,400	623
2016-07-28	3,040	3,085	3,005	3,075	80,600	615
2016-07-27	3,180	3,185	3,060	3,075	95,600	615
2016-07-26	3,135	3,210	3,135	3,170	67,800	634
2016-07-25	3,190	3,225	3,120	3,130	104,900	626
2016-07-22	3,280	3,360	3,175	3,200	112,000	640
2016-07-21	3,340	3,340	3,225	3,305	137,000	661
2016-07-20	3,215	3,395	3,200	3,375	160,300	675
2016-07-19	3,095	3,255	3,095	3,225	205,600	645
2016-07-15	3,355	3,375	3,105	3,155	302,700	631
2016-07-14	3,240	3,405	3,240	3,355	137,200	671
2016-07-13	3,300	3,305	3,180	3,270	181,000	654
2016-07-12	3,405	3,405	3,200	3,245	264,900	649
2016-07-11	3,415	3,440	3,305	3,365	127,800	673
2016-07-08	3,465	3,465	3,355	3,360	112,100	672
2016-07-07	3,560	3,570	3,410	3,435	155,000	687
2016-07-06	3,400	3,525	3,330	3,515	167,500	703
2016-07-05	3,510	3,525	3,420	3,435	124,200	687
2016-07-04	3,570	3,625	3,480	3,495	205,900	699
2016-07-01	3,415	3,545	3,410	3,515	180,700	703
2016-06-30	3,420	3,485	3,365	3,390	221,700	678
2016-06-29	3,220	3,385	3,160	3,360	292,900	672
2016-06-28	3,020	3,180	3,015	3,110	135,300	622
2016-06-27	2,941	3,160	2,906	3,120	174,800	624
2016-06-24	3,250	3,250	2,850	2,941	281,600	588.20
2016-06-23	3,190	3,200	3,075	3,155	169,200	631
2016-06-22	3,240	3,365	3,125	3,190	292,700	638
2016-06-21	3,195	3,240	3,105	3,195	237,200	639
2016-06-20	3,070	3,180	3,055	3,145	216,600	629
2016-06-17	3,020	3,135	2,972	2,972	203,300	594.40
2016-06-16	3,030	3,050	2,946	2,974	123,900	594.80
2016-06-15	2,981	3,105	2,967	3,060	109,000	612
2016-06-14	3,035	3,090	2,963	3,045	120,800	609
2016-06-13	3,110	3,185	3,085	3,095	117,900	619
2016-06-10	3,290	3,290	3,150	3,190	177,800	638
2016-06-09	3,160	3,250	3,160	3,230	191,300	646
2016-06-08	3,045	3,140	3,030	3,135	173,700	627
2016-06-07	2,985	3,035	2,959	3,020	131,200	604
2016-06-06	2,910	2,974	2,904	2,968	99,100	593.60
2016-06-03	2,880	2,949	2,880	2,949	133,200	589.80
2016-06-02	2,900	2,970	2,833	2,882	234,400	576.40
2016-06-01	2,848	2,951	2,848	2,917	210,100	583.40
2016-05-31	2,866	2,919	2,827	2,867	508,800	573.40
2016-05-30	2,781	2,870	2,779	2,844	146,400	568.80
2016-05-27	2,719	2,839	2,708	2,808	250,700	561.60
2016-05-26	2,635	2,714	2,614	2,691	111,000	538.20
2016-05-25	2,672	2,684	2,635	2,641	67,300	528.20
2016-05-24	2,645	2,677	2,634	2,659	91,800	531.80
2016-05-23	2,709	2,712	2,600	2,645	111,000	529
2016-05-20	2,739	2,777	2,680	2,696	129,100	539.20
2016-05-19	2,630	2,717	2,620	2,704	127,300	540.80
2016-05-18	2,614	2,670	2,581	2,633	113,100	526.60
2016-05-17	2,610	2,662	2,580	2,619	144,500	523.80
2016-05-16	2,653	2,717	2,594	2,603	191,000	520.60
2016-05-13	2,480	2,742	2,440	2,654	585,300	530.80
2016-05-12	2,299	2,360	2,288	2,360	100,300	472
2016-05-11	2,300	2,315	2,243	2,278	87,500	455.60
2016-05-10	2,299	2,366	2,292	2,310	157,300	462
2016-05-09	2,230	2,289	2,216	2,285	120,800	457
2016-05-06	2,128	2,189	2,115	2,187	102,000	437.40
2016-05-02	2,120	2,133	2,073	2,128	93,700	425.60
2016-04-28	2,154	2,183	2,121	2,142	101,300	428.40
2016-04-27	2,111	2,150	2,111	2,141	80,600	428.20
2016-04-26	2,106	2,160	2,084	2,122	106,100	424.40
2016-04-25	2,183	2,183	2,105	2,116	148,100	423.20
2016-04-22	2,235	2,243	2,178	2,202	89,300	440.40
2016-04-21	2,226	2,277	2,225	2,254	92,300	450.80
2016-04-20	2,250	2,254	2,203	2,208	91,500	441.60
2016-04-19	2,225	2,249	2,205	2,238	88,900	447.60
2016-04-18	2,279	2,293	2,170	2,175	193,000	435
2016-04-15	2,240	2,354	2,214	2,352	163,200	470.40
2016-04-14	2,249	2,277	2,198	2,245	90,700	449
2016-04-13	2,220	2,252	2,190	2,223	169,000	444.60
2016-04-12	2,316	2,335	2,206	2,226	154,300	445.20
2016-04-11	2,321	2,362	2,301	2,337	105,400	467.40
2016-04-08	2,311	2,359	2,303	2,320	131,000	464
2016-04-07	2,380	2,443	2,332	2,361	107,900	472.20
2016-04-06	2,374	2,415	2,333	2,383	125,200	476.60
2016-04-05	2,447	2,465	2,405	2,407	143,600	481.40
2016-04-04	2,402	2,492	2,387	2,465	162,300	493
2016-04-01	2,521	2,521	2,370	2,408	234,300	481.60
2016-03-31	2,544	2,576	2,527	2,527	192,800	505.40
2016-03-30	2,495	2,535	2,456	2,503	284,500	500.60
2016-03-29	2,358	2,449	2,350	2,437	148,000	487.40
2016-03-28	7,080	7,180	7,030	7,180	51,500	478.67
2016-03-25	7,250	7,560	7,030	7,100	96,000	473.33
2016-03-24	6,930	7,230	6,930	7,200	71,100	480
2016-03-23	6,980	7,060	6,900	6,940	57,800	462.67
2016-03-22	6,950	7,180	6,940	7,050	54,400	470
2016-03-18	7,300	7,300	6,920	6,990	206,300	466
2016-03-17	7,390	7,470	7,330	7,380	56,600	492
2016-03-16	7,140	7,330	7,140	7,270	52,100	484.67
2016-03-15	7,110	7,290	7,080	7,140	54,300	476
2016-03-14	7,000	7,160	6,970	7,150	56,200	476.67
2016-03-11	6,820	6,980	6,720	6,950	66,800	463.33
2016-03-10	6,650	6,820	6,650	6,800	41,700	453.33
2016-03-09	6,490	6,730	6,470	6,640	36,100	442.67
2016-03-08	6,740	6,740	6,320	6,640	81,900	442.67
2016-03-07	6,600	6,830	6,570	6,770	61,200	451.33
2016-03-04	6,540	6,630	6,440	6,590	37,600	439.33
2016-03-03	6,370	6,660	6,360	6,530	83,100	435.33
2016-03-02	6,420	6,440	6,270	6,370	71,200	424.67
2016-03-01	5,850	6,220	5,830	6,220	117,200	414.67
2016-02-29	5,930	5,970	5,750	5,750	40,300	383.33
2016-02-26	5,790	5,970	5,770	5,830	51,900	388.67
2016-02-25	5,550	5,750	5,530	5,720	53,400	381.33
2016-02-24	5,360	5,520	5,340	5,480	23,200	365.33
2016-02-23	5,570	5,620	5,370	5,460	24,600	364
2016-02-22	5,400	5,530	5,340	5,470	22,700	364.67
2016-02-19	5,490	5,520	5,270	5,470	40,100	364.67
2016-02-18	5,710	5,760	5,540	5,580	54,800	372
2016-02-17	5,490	5,690	5,410	5,670	64,900	378
2016-02-16	5,440	5,570	5,370	5,390	55,400	359.33
2016-02-15	5,030	5,380	4,845	5,380	64,200	358.67
2016-02-12	4,740	4,840	4,615	4,675	30,500	311.67
2016-02-10	5,260	5,340	4,905	4,940	34,600	329.33
2016-02-09	5,180	5,270	5,120	5,180	19,000	345.33
2016-02-08	5,140	5,390	5,060	5,370	25,300	358
2016-02-05	5,200	5,250	5,100	5,220	21,400	348
2016-02-04	5,460	5,470	5,280	5,280	20,400	352
2016-02-03	5,360	5,520	5,310	5,510	35,700	367.33
2016-02-02	5,660	5,800	5,460	5,520	56,000	368
2016-02-01	5,520	5,770	5,520	5,670	44,100	378
2016-01-29	5,340	5,490	5,280	5,470	46,200	364.67
2016-01-28	5,100	5,500	5,060	5,200	60,700	346.67
2016-01-27	5,020	5,100	5,000	5,070	25,500	338
2016-01-26	4,860	5,010	4,790	4,965	21,000	331
2016-01-25	4,805	4,900	4,750	4,870	31,500	324.67
2016-01-22	4,420	4,610	4,270	4,600	28,200	306.67
2016-01-21	4,600	4,670	4,240	4,240	45,100	282.67
2016-01-20	4,760	4,775	4,670	4,675	14,600	311.67
2016-01-19	4,700	4,775	4,700	4,745	21,800	316.33
2016-01-18	4,570	4,690	4,570	4,660	11,000	310.67
2016-01-15	4,730	4,740	4,630	4,655	9,300	310.33
2016-01-14	4,675	4,675	4,555	4,640	19,800	309.33
2016-01-13	4,645	4,750	4,645	4,740	9,600	316
2016-01-12	4,710	4,785	4,585	4,620	28,100	308
2016-01-08	4,700	4,785	4,640	4,715	19,200	314.33
2016-01-07	4,785	4,825	4,720	4,750	14,800	316.67
2016-01-06	4,805	4,830	4,760	4,820	14,000	321.33
2016-01-05	4,860	4,860	4,715	4,805	16,100	320.33
2016-01-04	4,980	4,985	4,840	4,860	13,500	324

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