2222 寿スピリッツ(株) の時系列データ [2017年度]

日付始値高値安値終値出来高調整後終値
2017-12-296,3406,3606,2506,28055,8001,256
2017-12-286,4306,4806,2206,260107,1001,252
2017-12-276,2806,4506,2606,44097,3001,288
2017-12-266,2706,2906,2006,27072,4001,254
2017-12-256,2906,3306,2106,27071,9001,254
2017-12-226,1906,2606,1606,25065,4001,250
2017-12-216,1206,1906,0206,18089,8001,236
2017-12-206,1206,2206,0406,19080,5001,238
2017-12-196,3006,3205,9506,090198,5001,218
2017-12-186,2206,3506,1106,290161,0001,258
2017-12-156,0506,1906,0306,160155,3001,232
2017-12-146,0206,0505,9406,020121,7001,204
2017-12-135,8405,9905,8105,960177,8001,192
2017-12-125,7405,8205,6905,70076,6001,140
2017-12-115,7305,7805,6305,77071,5001,154
2017-12-085,6005,7105,5805,68089,4001,136
2017-12-075,3605,6805,3505,670156,4001,134
2017-12-065,3205,4005,2905,33062,5001,066
2017-12-055,3305,4005,2605,39053,1001,078
2017-12-045,3805,4405,3605,37038,0001,074
2017-12-015,4405,4805,3605,41069,6001,082
2017-11-305,4205,4505,2505,420103,8001,084
2017-11-295,3205,4205,2705,42072,7001,084
2017-11-285,2305,3205,1505,30077,4001,060
2017-11-275,2605,2705,2205,23061,0001,046
2017-11-245,1505,2805,1205,23053,4001,046
2017-11-225,2305,2405,1205,14070,0001,028
2017-11-215,2405,3405,1205,22085,3001,044
2017-11-204,9905,1704,9805,140115,5001,028
2017-11-175,0005,0304,9204,97585,800995
2017-11-164,8254,9704,8004,930103,000986
2017-11-154,9104,9704,7854,83596,800967
2017-11-135,0005,0404,9654,98559,300997
2017-11-104,8955,0004,8954,98581,500997
2017-11-095,0105,0304,9104,965104,100993
2017-11-084,9205,0204,9155,020176,0001,004
2017-11-074,8654,8654,7504,86096,100972
2017-11-064,9304,9304,8354,880138,300976
2017-11-024,7354,9254,7154,845234,600969
2017-11-014,7354,7904,6454,665153,400933
2017-10-314,5854,6704,5304,670113,700934
2017-10-304,5854,6154,5754,585164,500917
2017-10-274,5004,5604,4754,515140,600903
2017-10-264,3504,5004,3504,480108,300896
2017-10-254,3454,3654,3104,36094,600872
2017-10-244,2804,4054,2704,39582,000879
2017-10-234,3504,3604,2554,29566,600859
2017-10-204,2104,3304,2054,295133,100859
2017-10-194,3004,3154,2204,225117,400845
2017-10-184,4854,4854,2754,295149,900859
2017-10-174,4154,4704,3954,465103,500893
2017-10-164,3304,4154,3154,385149,000877
2017-10-134,3254,3804,3104,37098,100874
2017-10-124,3004,4004,2754,38099,200876
2017-10-114,2754,3304,2554,330108,100866
2017-10-104,1904,2754,1654,265122,700853
2017-10-064,1904,2004,1454,180102,900836
2017-10-054,1254,2154,1254,190152,400838
2017-10-044,1004,1204,0804,11097,800822
2017-10-034,0604,1004,0354,09082,900818
2017-10-024,0254,1154,0104,060230,000812
2017-09-293,9704,0253,9554,015100,300803
2017-09-283,9003,9703,9003,970136,100794
2017-09-273,8653,9453,8653,900115,700780
2017-09-263,8603,8753,8403,86066,500772
2017-09-253,8553,8753,8453,86063,700772
2017-09-223,8853,8853,8053,82582,300765
2017-09-213,8703,8853,8303,88591,200777
2017-09-203,7203,9003,7153,870270,400774
2017-09-193,6153,7203,6053,705123,600741
2017-09-153,5803,6053,5403,60586,900721
2017-09-143,6403,6653,5803,58092,500716
2017-09-133,6753,6853,6053,640143,800728
2017-09-123,7153,7153,6303,63573,100727
2017-09-113,6503,6953,6503,67056,100734
2017-09-083,5853,6753,5803,625103,700725
2017-09-073,6203,6453,5903,62068,700724
2017-09-063,4953,5953,4653,58077,800716
2017-09-053,6203,6253,5053,510111,300702
2017-09-043,6603,6703,5953,61578,900723
2017-09-013,6903,7003,6103,66587,000733
2017-08-313,7253,7353,6603,66093,000732
2017-08-303,6603,7053,6603,70593,400741
2017-08-293,6403,6953,6303,65087,100730
2017-08-283,6303,6653,6153,66572,000733
2017-08-253,6203,6353,5803,61058,900722
2017-08-243,5953,6203,5803,60560,500721
2017-08-233,6503,6853,6203,63060,700726
2017-08-223,6503,6953,6053,60571,800721
2017-08-213,6303,6903,6203,66574,600733
2017-08-183,6503,6703,6203,63585,600727
2017-08-173,7603,7603,6753,68098,700736
2017-08-163,8203,8203,7353,76092,000752
2017-08-153,6903,7903,6653,780129,300756
2017-08-143,6653,6903,6353,65594,800731
2017-08-103,6453,6953,6303,690116,600738
2017-08-093,6503,6703,5903,645109,500729
2017-08-083,6003,6703,5803,640125,700728
2017-08-073,6103,6153,5353,575190,800715
2017-08-043,6353,6903,6103,630143,200726
2017-08-033,7153,7353,6353,650414,000730
2017-08-023,9103,9153,6803,855526,500771
2017-08-014,1004,2504,0954,190207,100838
2017-07-314,0404,0954,0354,07088,000814
2017-07-284,0304,0954,0004,08580,500817
2017-07-274,0004,1154,0004,04599,900809
2017-07-264,1304,1354,0254,045104,600809
2017-07-254,1504,1504,1004,14061,400828
2017-07-244,1204,1604,0954,16092,200832
2017-07-214,0504,1354,0354,125104,500825
2017-07-204,0704,1754,0704,090119,700818
2017-07-194,0004,2203,9904,095368,600819
2017-07-183,7804,0003,7754,000245,300800
2017-07-143,7703,8203,7403,780189,300756
2017-07-133,6003,7453,5953,715184,500743
2017-07-123,6303,6403,5653,57580,800715
2017-07-113,5503,6253,5153,62090,300724
2017-07-103,5803,6103,5403,570112,400714
2017-07-073,5803,5903,5253,530100,700706
2017-07-063,5953,6603,5603,60598,000721
2017-07-053,5503,6253,5203,605151,700721
2017-07-043,7003,7053,5553,570152,800714
2017-07-033,6753,7303,6603,690132,600738
2017-06-303,6953,6953,6103,675149,400735
2017-06-293,6903,7503,6753,740121,100748
2017-06-283,8403,8503,6903,690194,800738
2017-06-273,9753,9803,8553,86598,400773
2017-06-263,8554,0003,8403,945184,100789
2017-06-233,9303,9303,8653,87569,200775
2017-06-223,9653,9703,8753,945122,200789
2017-06-213,9403,9953,9203,97093,000794
2017-06-203,9553,9853,9203,960103,100792
2017-06-193,9203,9403,8603,93090,900786
2017-06-163,9903,9903,8953,930109,900786
2017-06-153,9804,0353,9253,965173,500793
2017-06-143,9554,0153,9353,940164,400788
2017-06-133,9003,9353,8403,905120,400781
2017-06-123,8003,8603,7753,840151,700768
2017-06-093,8403,8903,8203,865146,400773
2017-06-083,9453,9703,8753,875153,000775
2017-06-073,9403,9803,9153,94592,300789
2017-06-063,9553,9603,8703,925117,900785
2017-06-053,8103,9553,8103,930193,600786
2017-06-023,8403,8703,7703,800167,300760
2017-06-013,8003,8603,7703,84591,800769
2017-05-313,7353,8253,7353,815180,400763
2017-05-303,7653,7653,6953,745133,300749
2017-05-293,6603,7503,6603,740139,800748
2017-05-263,6853,6853,6103,655128,600731
2017-05-253,7003,7753,6853,685202,100737
2017-05-243,6103,7353,6103,685270,600737
2017-05-233,6303,7053,6003,605248,600721
2017-05-223,4803,6203,4603,585219,700717
2017-05-193,5553,6253,4853,485258,600697
2017-05-183,3603,5853,3603,585300,100717
2017-05-173,3553,5003,3453,500312,100700
2017-05-163,2003,3453,2003,335256,100667
2017-05-153,1203,1903,1003,185129,800637
2017-05-123,1003,1353,0853,10594,200621
2017-05-113,0653,1003,0653,08077,500616
2017-05-103,1003,1203,0603,070133,800614
2017-05-093,0303,1303,0153,105182,900621
2017-05-082,9763,0202,9763,005138,100601
2017-05-023,0053,0152,9572,969100,000593.80
2017-05-013,0253,0652,9913,005117,100601
2017-04-283,0353,0602,9703,005162,100601
2017-04-272,9243,0802,9002,996757,800599.20
2017-04-262,9112,9852,8872,919241,800583.80
2017-04-252,8802,9222,8322,916120,300583.20
2017-04-242,8792,8802,8252,863106,400572.60
2017-04-212,8752,8792,8182,852120,200570.40
2017-04-202,9212,9602,8482,873106,900574.60
2017-04-192,8712,9152,8632,893113,700578.60
2017-04-182,8332,8872,8222,871103,300574.20
2017-04-172,7522,8512,7292,833116,200566.60
2017-04-142,8402,8932,7762,778117,000555.60
2017-04-132,7702,8872,7562,853140,000570.60
2017-04-122,8532,8662,7252,802240,800560.40
2017-04-112,9352,9502,8912,903178,800580.60
2017-04-102,8502,9652,8442,944291,000588.80
2017-04-072,8172,8452,7712,820115,800564
2017-04-062,8382,8452,7592,779117,800555.80
2017-04-052,7902,8842,7842,847206,600569.40
2017-04-042,7722,7892,7422,763113,000552.60
2017-04-032,7402,8002,7402,78092,800556
2017-03-312,7372,7952,7362,73788,200547.40
2017-03-302,7542,7542,7182,73784,500547.40
2017-03-292,8142,8182,7672,775108,900555
2017-03-282,8222,8342,8072,833146,800566.60
2017-03-272,8612,8742,8032,822117,200564.40
2017-03-242,8302,9202,8302,890247,100578
2017-03-232,7772,8302,7612,821137,400564.20
2017-03-222,7172,7832,7122,770140,000554
2017-03-212,7282,7712,7232,763173,900552.60
2017-03-172,6802,7212,6802,70162,700540.20
2017-03-162,6902,7092,6722,70058,200540
2017-03-152,7212,7212,6842,69441,300538.80
2017-03-142,6912,7222,6682,71678,100543.20
2017-03-132,6782,7062,6682,69274,500538.40
2017-03-102,6642,6732,6332,65573,400531
2017-03-092,6272,6342,6162,62242,700524.40
2017-03-082,6402,6452,6122,62755,400525.40
2017-03-072,6402,6612,6092,64081,900528
2017-03-062,6732,6862,6442,64785,700529.40
2017-03-032,6752,7082,6612,67790,600535.40
2017-03-022,6852,6872,6512,67686,400535.20
2017-03-012,7002,7182,6632,67767,400535.40
2017-02-282,6942,7352,6782,682134,400536.40
2017-02-272,6292,6952,6282,66982,800533.80
2017-02-242,6302,6722,6122,64358,100528.60
2017-02-232,6312,6482,6032,64665,300529.20
2017-02-222,6992,7102,6342,63990,200527.80
2017-02-212,5752,7302,5702,699217,700539.80
2017-02-202,5892,5962,5562,59474,100518.80
2017-02-172,5972,6052,5672,59582,600519
2017-02-162,6282,6282,5972,61061,800522
2017-02-152,6622,6752,6252,62845,500525.60
2017-02-142,6502,6712,6432,64477,500528.80
2017-02-132,6622,6702,6342,63754,000527.40
2017-02-102,6102,6602,6072,64479,400528.80
2017-02-092,6182,6392,5982,62072,100524
2017-02-082,6502,6522,5542,618145,700523.60
2017-02-072,6002,6512,5382,644195,400528.80
2017-02-062,6932,6932,6172,636188,500527.20
2017-02-032,7002,7422,6012,681342,500536.20
2017-02-022,7852,8152,7682,811137,900562.20
2017-02-012,7352,7802,7082,772108,000554.40
2017-01-312,6952,7362,6852,73177,100546.20
2017-01-302,6722,7092,6522,70860,300541.60
2017-01-272,6802,6882,6602,66545,800533
2017-01-262,7002,7002,6432,67898,100535.60
2017-01-252,6802,6922,6562,69072,600538
2017-01-242,6252,6672,6242,64664,800529.20
2017-01-232,6712,6712,6262,62675,000525.20
2017-01-202,7202,7202,6622,69279,500538.40
2017-01-192,7432,7482,7032,72098,300544
2017-01-182,6562,7552,6562,750126,600550
2017-01-172,6922,6932,6252,65695,200531.20
2017-01-162,7322,7642,6912,69265,100538.40
2017-01-132,6762,7472,6652,73064,600546
2017-01-122,7032,7092,6512,67692,800535.20
2017-01-112,7462,7462,7052,72382,600544.60
2017-01-102,8252,8252,7482,766123,600553.20
2017-01-062,8122,8332,7912,82580,300565
2017-01-052,8502,8502,8112,820109,700564
2017-01-042,8012,8752,8012,850141,700570

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