2222 寿スピリッツ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,149	2,169	2,140	2,161	277,200	2,161
2023-12-28	2,169.5	2,170	2,148	2,164	186,100	2,164
2023-12-27	2,180	2,180	2,150	2,166	442,800	2,166
2023-12-26	2,210	2,225	2,172	2,181	338,700	2,181
2023-12-25	2,162.5	2,200	2,159	2,200	424,800	2,200
2023-12-22	2,143	2,168.5	2,133.5	2,152.5	303,500	2,152.50
2023-12-21	2,120	2,143.5	2,113	2,135.5	487,200	2,135.50
2023-12-20	2,210	2,218	2,159.5	2,159.5	488,800	2,159.50
2023-12-19	2,173	2,220.5	2,163.5	2,214.5	593,200	2,214.50
2023-12-18	2,136.5	2,181.5	2,113.5	2,167	624,300	2,167
2023-12-15	2,229	2,238.5	2,173	2,186.5	974,700	2,186.50
2023-12-14	2,320.5	2,338.5	2,234	2,244.5	691,300	2,244.50
2023-12-13	2,365	2,408	2,322	2,338.5	568,100	2,338.50
2023-12-12	2,310	2,366.5	2,297	2,348.5	518,600	2,348.50
2023-12-11	2,263	2,289.5	2,248.5	2,289	348,400	2,289
2023-12-08	2,265.5	2,281	2,243	2,260	490,100	2,260
2023-12-07	2,273	2,306	2,255.5	2,259.5	409,700	2,259.50
2023-12-06	2,272.5	2,323.5	2,270	2,316	418,100	2,316
2023-12-05	2,296	2,296	2,265.5	2,272.5	396,500	2,272.50
2023-12-04	2,295	2,310.5	2,269	2,296	395,900	2,296
2023-12-01	2,345.5	2,347.5	2,305	2,310	411,400	2,310
2023-11-30	2,325.5	2,351	2,315	2,348	618,500	2,348
2023-11-29	2,350	2,356	2,322	2,323.5	598,400	2,323.50
2023-11-28	2,332	2,339.5	2,300.5	2,322.5	468,800	2,322.50
2023-11-27	2,407	2,422	2,333	2,343.5	618,000	2,343.50
2023-11-24	2,436.5	2,436.5	2,395.5	2,400	442,000	2,400
2023-11-22	2,398	2,462	2,394.5	2,422.5	793,800	2,422.50
2023-11-21	2,361.5	2,406	2,332	2,404	733,700	2,404
2023-11-20	2,366	2,400.5	2,362.5	2,372	528,400	2,372
2023-11-17	2,332	2,370	2,304.5	2,361.5	717,000	2,361.50
2023-11-16	2,361	2,390.5	2,323.5	2,332	748,100	2,332
2023-11-15	2,367.5	2,402	2,360.5	2,377	834,600	2,377
2023-11-14	2,360	2,401	2,339.5	2,359	859,500	2,359
2023-11-13	2,325.5	2,369.5	2,299	2,342	880,700	2,342
2023-11-10	2,287	2,320.5	2,242	2,320.5	980,700	2,320.50
2023-11-09	2,233.5	2,327	2,224.5	2,320.5	1,521,900	2,320.50
2023-11-08	2,195.5	2,197	2,149.5	2,168.5	920,400	2,168.50
2023-11-07	2,185	2,222	2,134.5	2,141	1,289,800	2,141
2023-11-06	2,126	2,244	2,126	2,221	1,691,500	2,221
2023-11-02	2,088	2,189.5	2,074.5	2,082	3,597,500	2,082
2023-11-01	2,049	2,049	1,999	2,031	1,426,600	2,031
2023-10-31	1,980.5	2,005.5	1,940	1,993	953,100	1,993
2023-10-30	2,010	2,055	1,958	1,981	2,221,600	1,981
2023-10-27	1,972	1,999	1,953	1,999	647,500	1,999
2023-10-26	1,979	1,997	1,945	1,955	829,600	1,955
2023-10-25	1,985	2,009	1,945	1,991	1,411,400	1,991
2023-10-24	2,067	2,070	1,887	1,958	2,827,600	1,958
2023-10-23	2,046	2,064	1,988	2,017	737,500	2,017
2023-10-20	2,081	2,119	2,051	2,053	764,800	2,053
2023-10-19	2,040	2,109	2,015	2,099	1,098,400	2,099
2023-10-18	2,080	2,113	2,043	2,112	1,296,600	2,112
2023-10-17	2,177	2,196	2,090	2,101	1,344,200	2,101
2023-10-16	2,268	2,271	2,172	2,181	971,600	2,181
2023-10-13	2,302	2,306	2,269	2,286	625,900	2,286
2023-10-12	2,414	2,431	2,330	2,330	855,300	2,330
2023-10-11	2,415	2,468	2,401	2,416	948,900	2,416
2023-10-10	2,440	2,443	2,321	2,397	1,153,000	2,397
2023-10-06	2,399	2,448	2,383	2,431	638,800	2,431
2023-10-05	2,333	2,393	2,310	2,393	772,500	2,393
2023-10-04	2,340	2,340	2,268	2,270	819,400	2,270
2023-10-03	2,429	2,435	2,367	2,371	454,600	2,371
2023-10-02	2,459	2,479	2,408	2,415	836,300	2,415
2023-09-29	2,508	2,518	2,394	2,417	1,099,700	2,417
2023-09-28	2,361	2,474	2,353	2,468	952,000	2,468
2023-09-27	11,700	11,870	11,620	11,870	103,700	2,374
2023-09-26	11,920	11,920	11,700	11,720	84,100	2,344
2023-09-25	11,610	11,940	11,540	11,910	104,800	2,382
2023-09-22	11,500	11,670	11,460	11,590	107,800	2,318
2023-09-21	11,630	11,750	11,490	11,550	98,800	2,310
2023-09-20	11,740	11,770	11,560	11,600	111,500	2,320
2023-09-19	11,650	11,830	11,550	11,740	115,600	2,348
2023-09-15	11,660	11,690	11,520	11,680	138,600	2,336
2023-09-14	11,540	11,720	11,410	11,640	111,700	2,328
2023-09-13	11,730	11,770	11,450	11,470	174,700	2,294
2023-09-12	11,930	12,080	11,820	11,860	100,200	2,372
2023-09-11	12,050	12,100	11,900	11,950	67,200	2,390
2023-09-08	11,990	12,080	11,880	11,970	87,800	2,394
2023-09-07	11,950	12,020	11,830	11,940	90,500	2,388
2023-09-06	11,950	12,110	11,900	11,990	101,900	2,398
2023-09-05	11,910	12,070	11,840	11,950	121,700	2,390
2023-09-04	11,860	11,990	11,780	11,910	129,600	2,382
2023-09-01	11,500	11,840	11,410	11,840	239,900	2,368
2023-08-31	11,050	11,490	11,050	11,430	270,500	2,286
2023-08-30	11,000	11,000	10,880	10,920	101,200	2,184
2023-08-29	10,950	11,050	10,900	11,000	91,400	2,200
2023-08-28	11,170	11,170	10,780	10,960	184,800	2,192
2023-08-25	11,070	11,270	11,050	11,100	89,400	2,220
2023-08-24	11,290	11,360	11,090	11,150	102,600	2,230
2023-08-23	11,200	11,300	11,060	11,290	183,300	2,258
2023-08-22	11,470	11,470	11,230	11,320	111,600	2,264
2023-08-21	11,240	11,520	11,210	11,480	106,900	2,296
2023-08-18	11,720	11,740	11,260	11,330	201,700	2,266
2023-08-17	12,170	12,260	11,780	11,900	164,500	2,380
2023-08-16	11,690	12,110	11,570	12,080	155,100	2,416
2023-08-15	11,900	12,000	11,660	11,760	159,600	2,352
2023-08-14	12,030	12,350	11,800	11,870	303,800	2,374
2023-08-10	11,350	11,890	11,340	11,860	378,300	2,372
2023-08-09	10,510	11,290	10,490	11,240	343,200	2,248
2023-08-08	10,680	10,720	10,530	10,610	101,000	2,122
2023-08-07	10,850	10,890	10,560	10,680	155,200	2,136
2023-08-04	10,400	10,890	10,350	10,840	299,900	2,168
2023-08-03	10,360	10,430	10,200	10,410	278,900	2,082
2023-08-02	11,300	11,300	10,170	10,450	818,400	2,090
2023-08-01	10,950	11,070	10,860	10,900	166,100	2,180
2023-07-31	11,200	11,220	10,760	10,810	160,000	2,162
2023-07-28	10,910	11,150	10,870	11,070	125,600	2,214
2023-07-27	10,970	11,130	10,970	11,040	66,600	2,208
2023-07-26	11,100	11,150	10,950	11,010	83,600	2,202
2023-07-25	11,200	11,210	11,010	11,030	75,900	2,206
2023-07-24	11,190	11,260	11,060	11,200	97,500	2,240
2023-07-21	11,010	11,030	10,900	10,960	73,400	2,192
2023-07-20	11,350	11,350	11,010	11,050	122,000	2,210
2023-07-19	11,340	11,420	11,180	11,240	128,100	2,248
2023-07-18	11,000	11,350	10,930	11,240	145,700	2,248
2023-07-14	11,080	11,280	10,910	11,000	236,100	2,200
2023-07-13	10,440	11,010	10,410	10,950	486,100	2,190
2023-07-12	10,230	10,230	10,040	10,090	81,100	2,018
2023-07-11	10,080	10,280	10,050	10,160	123,300	2,032
2023-07-10	10,040	10,140	9,950	10,020	129,000	2,004
2023-07-07	9,980	10,150	9,880	10,030	112,100	2,006
2023-07-06	10,040	10,140	9,970	10,080	121,800	2,016
2023-07-05	10,380	10,380	10,080	10,120	129,000	2,024
2023-07-04	10,380	10,470	10,240	10,420	100,100	2,084
2023-07-03	10,580	10,650	10,380	10,380	106,400	2,076
2023-06-30	10,460	10,550	10,380	10,520	68,700	2,104
2023-06-29	10,660	10,660	10,490	10,520	74,600	2,104
2023-06-28	10,480	10,670	10,450	10,560	131,900	2,112
2023-06-27	10,560	10,560	10,290	10,350	129,400	2,070
2023-06-26	10,740	10,740	10,440	10,660	149,300	2,132
2023-06-23	10,830	10,930	10,710	10,820	81,600	2,164
2023-06-22	10,890	11,080	10,780	10,780	115,500	2,156
2023-06-21	10,660	10,880	10,660	10,870	128,500	2,174
2023-06-20	10,750	10,820	10,630	10,780	107,500	2,156
2023-06-19	10,910	10,930	10,690	10,830	143,600	2,166
2023-06-16	10,870	10,970	10,790	10,940	154,300	2,188
2023-06-15	10,800	10,890	10,700	10,810	119,800	2,162
2023-06-14	10,980	11,100	10,710	10,800	122,200	2,160
2023-06-13	10,790	10,980	10,770	10,860	107,800	2,172
2023-06-12	10,670	10,790	10,570	10,710	76,400	2,142
2023-06-09	10,590	10,700	10,540	10,640	117,200	2,128
2023-06-08	10,770	10,800	10,410	10,500	167,600	2,100
2023-06-07	10,810	10,920	10,720	10,810	114,000	2,162
2023-06-06	10,760	10,880	10,670	10,740	84,000	2,148
2023-06-05	10,980	10,980	10,730	10,850	129,500	2,170
2023-06-02	10,680	10,980	10,600	10,980	152,900	2,196
2023-06-01	10,610	10,870	10,600	10,800	149,400	2,160
2023-05-31	10,200	10,530	10,200	10,500	171,800	2,100
2023-05-30	10,420	10,420	10,130	10,330	100,400	2,066
2023-05-29	10,580	10,620	10,270	10,320	131,600	2,064
2023-05-26	10,220	10,420	10,220	10,410	112,700	2,082
2023-05-25	10,220	10,330	10,090	10,160	123,900	2,032
2023-05-24	10,550	10,630	10,250	10,250	131,900	2,050
2023-05-23	10,830	10,890	10,600	10,690	141,700	2,138
2023-05-22	10,440	10,860	10,430	10,840	194,900	2,168
2023-05-19	10,440	10,570	10,390	10,420	116,200	2,084
2023-05-18	10,560	10,560	10,330	10,410	119,100	2,082
2023-05-17	10,690	10,710	10,400	10,440	181,600	2,088
2023-05-16	9,940	10,690	9,920	10,640	281,700	2,128
2023-05-15	10,090	10,190	10,010	10,130	128,000	2,026
2023-05-12	9,860	10,270	9,810	10,200	195,200	2,040
2023-05-11	9,670	9,950	9,610	9,930	132,200	1,986
2023-05-10	10,150	10,180	9,720	9,720	250,900	1,944
2023-05-09	10,190	10,230	10,060	10,150	96,100	2,030
2023-05-08	10,240	10,280	10,120	10,150	109,500	2,030
2023-05-02	10,190	10,190	10,050	10,170	113,600	2,034
2023-05-01	10,090	10,160	9,990	10,150	162,300	2,030
2023-04-28	10,230	10,280	9,850	10,000	176,800	2,000
2023-04-27	10,110	10,180	9,970	10,100	114,600	2,020
2023-04-26	9,990	10,190	9,950	10,190	125,100	2,038
2023-04-25	10,140	10,290	10,020	10,040	125,300	2,008
2023-04-24	9,890	10,120	9,890	10,090	204,000	2,018
2023-04-21	9,760	9,880	9,720	9,840	161,700	1,968
2023-04-20	9,740	9,820	9,640	9,640	90,400	1,928
2023-04-19	9,790	9,860	9,720	9,800	65,600	1,960
2023-04-18	9,560	9,800	9,470	9,790	104,600	1,958
2023-04-17	9,610	9,650	9,440	9,580	113,000	1,916
2023-04-14	9,620	9,670	9,470	9,530	151,500	1,906
2023-04-13	9,840	9,890	9,480	9,620	292,600	1,924
2023-04-12	9,850	9,890	9,600	9,630	122,800	1,926
2023-04-11	9,830	9,920	9,760	9,840	146,900	1,968
2023-04-10	9,550	9,690	9,540	9,690	143,400	1,938
2023-04-07	9,450	9,630	9,420	9,440	112,600	1,888
2023-04-06	9,460	9,480	9,310	9,330	99,400	1,866
2023-04-05	9,610	9,660	9,500	9,510	130,700	1,902
2023-04-04	9,540	9,560	9,430	9,540	87,000	1,908
2023-04-03	9,450	9,660	9,430	9,540	179,800	1,908
2023-03-31	9,440	9,450	9,240	9,370	99,300	1,874
2023-03-30	9,230	9,430	9,190	9,370	145,200	1,874
2023-03-29	8,910	9,200	8,890	9,200	211,200	1,840
2023-03-28	8,900	8,930	8,740	8,840	55,300	1,768
2023-03-27	8,780	8,940	8,750	8,860	91,800	1,772
2023-03-24	8,740	8,780	8,620	8,770	118,000	1,754
2023-03-23	8,610	8,820	8,560	8,760	95,500	1,752
2023-03-22	8,700	8,750	8,600	8,690	89,100	1,738
2023-03-20	8,720	8,730	8,440	8,470	123,200	1,694
2023-03-17	8,800	8,830	8,580	8,740	126,300	1,748
2023-03-16	8,450	8,570	8,390	8,510	76,500	1,702
2023-03-15	8,770	8,840	8,580	8,600	69,900	1,720
2023-03-14	8,830	8,860	8,710	8,740	89,300	1,748
2023-03-13	8,920	9,030	8,840	8,960	87,100	1,792
2023-03-10	9,120	9,150	9,040	9,060	101,100	1,812
2023-03-09	9,200	9,250	9,120	9,230	67,700	1,846
2023-03-08	8,990	9,190	8,980	9,160	80,200	1,832
2023-03-07	9,010	9,090	8,930	9,000	81,800	1,800
2023-03-06	9,100	9,170	8,990	9,010	120,500	1,802
2023-03-03	9,010	9,090	8,970	9,060	122,100	1,812
2023-03-02	8,830	9,040	8,800	8,980	157,200	1,796
2023-03-01	8,690	8,820	8,630	8,760	85,400	1,752
2023-02-28	8,770	8,870	8,650	8,760	153,700	1,752
2023-02-27	8,550	8,720	8,520	8,680	65,300	1,736
2023-02-24	8,710	8,710	8,620	8,620	62,500	1,724
2023-02-22	8,610	8,730	8,590	8,720	102,400	1,744
2023-02-21	8,640	8,660	8,550	8,620	55,600	1,724
2023-02-20	8,670	8,670	8,490	8,630	79,300	1,726
2023-02-17	8,820	8,860	8,570	8,610	114,100	1,722
2023-02-16	8,660	8,870	8,640	8,870	169,400	1,774
2023-02-15	8,430	8,580	8,320	8,560	100,400	1,712
2023-02-14	8,550	8,550	8,390	8,440	133,800	1,688
2023-02-13	8,500	8,570	8,370	8,470	174,600	1,694
2023-02-10	8,600	8,640	8,420	8,520	157,400	1,704
2023-02-09	8,690	8,760	8,590	8,680	144,300	1,736
2023-02-08	8,700	8,720	8,520	8,660	136,000	1,732
2023-02-07	8,730	8,960	8,660	8,670	213,400	1,734
2023-02-06	8,710	8,910	8,600	8,760	253,600	1,752
2023-02-03	8,930	9,390	8,440	8,600	629,900	1,720
2023-02-02	8,550	8,620	8,410	8,480	164,800	1,696
2023-02-01	8,530	8,660	8,480	8,500	194,100	1,700
2023-01-31	8,440	8,520	8,400	8,500	91,000	1,700
2023-01-30	8,190	8,430	8,180	8,410	128,000	1,682
2023-01-27	8,090	8,200	7,970	8,120	203,200	1,624
2023-01-26	8,480	8,510	8,180	8,180	214,600	1,636
2023-01-25	8,400	8,600	8,400	8,480	92,900	1,696
2023-01-24	8,450	8,500	8,330	8,500	98,700	1,700
2023-01-23	8,500	8,500	8,290	8,450	150,600	1,690
2023-01-20	8,400	8,460	8,310	8,410	132,600	1,682
2023-01-19	8,080	8,420	8,040	8,360	154,400	1,672
2023-01-18	8,090	8,230	7,970	8,160	103,300	1,632
2023-01-17	7,890	8,120	7,850	8,080	109,300	1,616
2023-01-16	8,300	8,320	7,910	7,990	223,700	1,598
2023-01-13	7,850	8,400	7,850	8,400	446,300	1,680
2023-01-12	7,810	7,830	7,610	7,630	124,500	1,526
2023-01-11	8,070	8,080	7,810	7,810	208,800	1,562
2023-01-10	7,790	8,120	7,730	8,120	309,700	1,624
2023-01-06	7,560	7,680	7,540	7,660	104,500	1,532
2023-01-05	7,680	7,690	7,460	7,520	102,700	1,504
2023-01-04	7,720	7,740	7,570	7,660	147,100	1,532

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