1. HOME >
  2. 株価時系列 >
  3. 2222 >
  4. 2019年

2222 寿スピリッツ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-308,1608,1608,0408,05041,8001,610
2019-12-278,1908,1908,0508,06049,2001,612
2019-12-268,2008,2008,1308,17061,4001,634
2019-12-258,0308,2208,0008,12073,0001,624
2019-12-248,1008,1908,0608,09076,3001,618
2019-12-238,2008,2308,0608,160107,9001,632
2019-12-207,7408,1107,7408,070236,9001,614
2019-12-197,4207,7407,4107,720212,7001,544
2019-12-187,4107,4207,2907,37059,2001,474
2019-12-177,3307,3807,2207,37059,4001,474
2019-12-167,2907,4007,2507,26050,8001,452
2019-12-137,4307,4507,2707,29094,8001,458
2019-12-127,1907,4307,1407,390162,8001,478
2019-12-117,3807,4007,1807,260206,9001,452
2019-12-107,4007,5007,3707,400198,0001,480
2019-12-097,6407,6607,5507,55053,6001,510
2019-12-067,6107,6107,5507,57053,3001,514
2019-12-057,6607,6607,5407,62050,6001,524
2019-12-047,6707,7407,6007,66058,6001,532
2019-12-037,7007,7207,6007,68064,1001,536
2019-12-027,7307,7307,6307,66053,9001,532
2019-11-297,7307,7707,7007,75039,2001,550
2019-11-287,7007,7707,6707,75069,9001,550
2019-11-277,5707,7007,5507,68059,7001,536
2019-11-267,5207,6707,4507,650110,7001,530
2019-11-257,6507,6707,5407,57056,7001,514
2019-11-227,6907,7107,5807,59066,1001,518
2019-11-217,7207,7907,5607,75071,8001,550
2019-11-207,8007,8207,7007,77063,4001,554
2019-11-197,6807,7907,6507,78064,6001,556
2019-11-187,7707,8307,6507,71079,5001,542
2019-11-157,7207,7907,7007,76090,0001,552
2019-11-147,6307,7307,5907,68098,2001,536
2019-11-137,6107,8407,5507,560168,9001,512
2019-11-127,3807,5907,3507,570120,3001,514
2019-11-117,2707,4107,2707,33098,7001,466
2019-11-087,4407,4407,0907,270212,8001,454
2019-11-077,5007,5107,3707,420113,2001,484
2019-11-067,6607,6607,3207,640155,3001,528
2019-11-057,5807,5807,4207,510101,7001,502
2019-11-017,4807,5707,4607,52095,3001,504
2019-10-317,5807,5907,3907,460116,2001,492
2019-10-307,4507,7207,4507,610250,8001,522
2019-10-297,3607,5307,2607,420207,5001,484
2019-10-287,3607,4407,2107,240122,5001,448
2019-10-257,1707,3907,1107,360154,0001,472
2019-10-247,2707,2707,0807,12097,0001,424
2019-10-237,2007,2907,1107,29049,2001,458
2019-10-217,2507,3607,1807,21051,3001,442
2019-10-187,4607,4607,1407,240151,0001,448
2019-10-177,5407,5407,4407,45073,6001,490
2019-10-167,4207,5407,4007,530116,3001,506
2019-10-157,3407,3707,2907,37062,2001,474
2019-10-117,3407,3407,2007,27083,0001,454
2019-10-107,3407,3607,2207,27067,2001,454
2019-10-097,1707,3207,1307,320104,1001,464
2019-10-087,1307,1607,0607,13073,2001,426
2019-10-077,1707,1707,0907,15045,1001,430
2019-10-047,1907,1907,0607,16059,3001,432
2019-10-037,1407,2807,1307,190106,6001,438
2019-10-027,1707,4207,1407,290144,2001,458
2019-10-017,1707,2207,0607,14062,7001,428
2019-09-307,2107,2107,0207,09081,9001,418
2019-09-277,1507,3607,1007,260159,0001,452
2019-09-266,8307,1806,8207,150216,4001,430
2019-09-256,8906,9106,8306,83069,6001,366
2019-09-246,9007,0406,8806,93089,0001,386
2019-09-207,0507,0506,9406,970144,5001,394
2019-09-196,9007,0806,8907,060134,1001,412
2019-09-186,6906,8906,6606,850118,2001,370
2019-09-176,5106,6506,4606,64094,2001,328
2019-09-136,5306,6206,4606,520128,2001,304
2019-09-126,5606,5906,5106,55067,6001,310
2019-09-116,3706,5706,3506,55074,4001,310
2019-09-106,7206,7206,4406,470110,6001,294
2019-09-096,5906,7406,5806,72072,4001,344
2019-09-066,5806,6206,5006,57074,5001,314
2019-09-056,5906,6406,5206,55079,3001,310
2019-09-046,5206,6906,5206,590103,2001,318
2019-09-036,4806,5206,3306,500206,2001,300
2019-09-026,8006,8706,5706,580140,2001,316
2019-08-306,9306,9406,7906,88079,5001,376
2019-08-296,8006,8806,7606,85094,1001,370
2019-08-286,9807,0706,7106,780139,9001,356
2019-08-277,0007,0406,8907,03072,0001,406
2019-08-266,8907,0006,8706,96072,2001,392
2019-08-237,0307,0606,9406,99048,0001,398
2019-08-227,0007,0706,9507,00095,0001,400
2019-08-216,9006,9706,8606,95059,8001,390
2019-08-206,7706,9706,7306,95080,5001,390
2019-08-196,8906,8906,6806,760114,9001,352
2019-08-166,6806,9406,6606,850150,3001,370
2019-08-156,6006,6706,5606,630179,0001,326
2019-08-146,7906,7906,6406,720101,2001,344
2019-08-136,7506,7906,6906,750118,9001,350
2019-08-096,7006,8106,7006,790121,2001,358
2019-08-086,6806,7206,4906,650151,0001,330
2019-08-076,6406,7206,5606,700107,8001,340
2019-08-066,4106,6006,3906,600162,0001,320
2019-08-056,6206,7006,5206,610160,7001,322
2019-08-026,6806,7206,5706,620156,8001,324
2019-08-016,4606,7306,4606,720168,2001,344
2019-07-316,4906,5706,4506,460177,1001,292
2019-07-306,0506,5905,9306,590639,8001,318
2019-07-296,1306,1706,0606,130269,2001,226
2019-07-266,1206,1606,0706,130210,0001,226
2019-07-256,2006,2206,1406,180101,0001,236
2019-07-246,2306,2306,1406,200117,0001,240
2019-07-236,2006,3106,1806,240140,9001,248
2019-07-226,1606,2206,1506,170106,3001,234
2019-07-196,1206,2006,0606,18066,0001,236
2019-07-186,0406,1606,0206,100118,8001,220
2019-07-176,0806,2506,0006,130160,9001,226
2019-07-166,1106,1306,0606,11085,7001,222
2019-07-125,9906,1205,9606,090142,8001,218
2019-07-115,8106,1605,8106,050359,1001,210
2019-07-105,5805,7205,5205,66092,4001,132
2019-07-095,5705,7005,5505,61089,1001,122
2019-07-085,6205,6805,5005,55091,7001,110
2019-07-055,5705,6305,4605,62098,3001,124
2019-07-045,4905,5905,4505,560137,3001,112
2019-07-035,3205,4905,3005,420163,6001,084
2019-07-025,2405,2605,1905,22051,9001,044
2019-07-015,1105,2505,0705,24085,9001,048
2019-06-285,0605,1405,0405,06046,4001,012
2019-06-275,1005,1204,9755,09056,6001,018
2019-06-265,1505,1805,0805,12044,6001,024
2019-06-255,2405,3205,1505,19058,3001,038
2019-06-245,1705,2805,1605,21058,6001,042
2019-06-215,1805,2005,1105,20072,6001,040
2019-06-205,1705,2305,1405,16054,6001,032
2019-06-195,2605,2805,1305,21079,1001,042
2019-06-185,2705,3605,2305,24096,2001,048
2019-06-175,1605,2905,1405,22072,3001,044
2019-06-145,1505,2405,1205,16075,6001,032
2019-06-135,2205,2205,0905,14083,2001,028
2019-06-125,2005,3405,1905,220120,6001,044
2019-06-115,2405,2905,0705,160229,2001,032
2019-06-105,4105,4105,2705,320145,2001,064
2019-06-075,5905,5905,3905,430140,1001,086
2019-06-065,5605,6205,5005,56071,1001,112
2019-06-055,6005,6205,5005,540106,8001,108
2019-06-045,5805,5805,4905,51070,3001,102
2019-06-035,5405,6005,4705,53093,7001,106
2019-05-315,6905,7005,5805,62074,8001,124
2019-05-305,7005,7605,5505,620151,9001,124
2019-05-295,6905,8405,6805,77099,2001,154
2019-05-285,7005,7505,6705,72079,6001,144
2019-05-275,8105,8105,7005,75065,1001,150
2019-05-245,6005,8305,6005,820150,9001,164
2019-05-235,5705,7905,5505,590156,2001,118
2019-05-225,7505,7605,4205,620179,0001,124
2019-05-215,6305,7805,6305,730175,8001,146
2019-05-205,4605,6805,4405,630185,8001,126
2019-05-175,3005,5305,2905,460200,5001,092
2019-05-165,3005,3105,1505,280120,2001,056
2019-05-155,1405,3705,1405,350216,3001,070
2019-05-144,7255,1504,5205,140323,3001,028
2019-05-134,6404,7104,5904,65586,300931
2019-05-104,6404,7804,6204,66077,200932
2019-05-094,7154,7154,6054,66074,500932
2019-05-084,8904,8904,6904,715139,400943
2019-05-074,9805,0404,9204,96068,500992
2019-04-264,9305,0004,9004,98591,600997
2019-04-254,8754,9704,8654,92578,400985
2019-04-244,7904,8804,7904,87595,300975
2019-04-234,7604,7754,6754,76063,900952
2019-04-224,7504,8754,7154,760106,100952
2019-04-194,6204,7504,6204,72581,900945
2019-04-184,5904,6104,5404,56572,400913
2019-04-174,5504,6004,5304,58073,800916
2019-04-164,4004,6104,4004,590218,600918
2019-04-154,3154,3854,3154,37086,400874
2019-04-124,2954,3104,2554,27048,500854
2019-04-114,2454,2754,2004,25538,000851
2019-04-104,2204,2754,2054,23046,300846
2019-04-094,1954,2504,1754,23066,700846
2019-04-084,2004,2204,1554,17562,500835
2019-04-054,2004,2204,1554,16564,300833
2019-04-044,2704,2854,1704,17577,100835
2019-04-034,2454,2554,1304,240219,200848
2019-04-024,4454,4804,3004,31097,900862
2019-04-014,3104,4454,3104,395160,800879
2019-03-294,2254,2404,1754,24065,200848
2019-03-284,3304,3354,1854,20084,600840
2019-03-274,2304,3454,2304,33594,600867
2019-03-264,2104,3254,2104,305151,600861
2019-03-254,2504,2654,1554,18076,700836
2019-03-224,3404,3904,3404,35537,300871
2019-03-204,3054,3804,2854,38064,700876
2019-03-194,3754,3754,2854,33549,000867
2019-03-184,2504,3604,2504,36065,800872
2019-03-154,2504,3204,2454,30572,200861
2019-03-144,3054,3404,2654,28557,000857
2019-03-134,3304,4204,3004,32048,900864
2019-03-124,3454,4304,3254,41053,500882
2019-03-114,2854,3604,2354,34569,500869
2019-03-084,4154,4404,3004,35598,300871
2019-03-074,4904,5554,4704,52556,800905
2019-03-064,4854,5904,4754,57557,200915
2019-03-054,5104,5654,5104,53552,200907
2019-03-044,5404,6254,5404,61070,400922
2019-03-014,4154,5754,4154,565125,100913
2019-02-284,3904,4154,3554,38074,400876
2019-02-274,3954,4804,3954,46051,100892
2019-02-264,4104,4954,3804,43073,900886
2019-02-254,3654,4354,3254,43075,900886
2019-02-224,3854,5654,3454,38078,100876
2019-02-214,3804,3904,3204,38539,600877
2019-02-204,3904,4054,3054,37566,600875
2019-02-194,2954,3454,2854,32041,500864
2019-02-184,2854,3804,2804,36574,000873
2019-02-154,1454,2354,1304,23074,400846
2019-02-144,1704,2854,1654,19064,000838
2019-02-134,1054,2254,0904,22091,200844
2019-02-124,0004,1003,9804,080100,100816
2019-02-084,1304,1704,0204,04098,400808
2019-02-074,3004,3154,1404,265126,100853
2019-02-064,5254,5854,3554,405113,900881
2019-02-054,0804,6504,0804,500249,500900
2019-02-043,9954,1153,9704,11088,600822
2019-02-014,0454,1054,0154,02072,300804
2019-01-314,1704,1704,0554,06573,100813
2019-01-304,2304,2354,1254,12545,800825
2019-01-294,2254,2354,1104,22059,400844
2019-01-284,3054,3104,2204,23546,400847
2019-01-254,3404,3904,3104,32046,000864
2019-01-244,2654,3104,2454,29528,800859
2019-01-234,2304,3304,2104,28547,300857
2019-01-224,2904,3554,2354,28541,500857
2019-01-214,3154,3704,2704,29040,400858
2019-01-184,2604,3904,2454,32552,900865
2019-01-174,3754,3804,2354,25063,300850
2019-01-164,3304,5004,3254,36578,400873
2019-01-154,1454,2754,1404,26545,300853
2019-01-114,2854,3304,2004,21538,500843
2019-01-104,3354,3404,2554,29548,300859
2019-01-094,3004,3904,2754,36549,800873
2019-01-084,2704,2704,1704,23060,700846
2019-01-074,3304,3654,2554,27064,300854
2019-01-044,1054,2954,1054,225104,200845

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