シュッピン(3179)の株価時系列情報
シュッピン(3179)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
2013/12/30 | 1,047 | 1,066 | 1,036 | 1,054 | 23,200 |
2013/12/27 | 1,041 | 1,047 | 1,027 | 1,033 | 16,000 |
2013/12/26 | 1,030 | 1,038 | 1,013 | 1,038 | 28,600 |
2013/12/25 | 1,008 | 1,041 | 1,005 | 1,029 | 56,800 |
2013/12/24 | 1,002 | 1,019 | 998 | 1,000 | 51,600 |
2013/12/20 | 1,000 | 1,004 | 988 | 991 | 31,200 |
2013/12/19 | 1,008 | 1,030 | 1,001 | 1,003 | 35,300 |
2013/12/18 | 1,013 | 1,017 | 988 | 993 | 79,300 |
2013/12/17 | 993 | 1,049 | 993 | 1,035 | 55,600 |
2013/12/16 | 1,044 | 1,046 | 980 | 980 | 46,900 |
2013/12/13 | 1,042 | 1,065 | 1,038 | 1,044 | 16,900 |
2013/12/12 | 1,028 | 1,042 | 1,021 | 1,038 | 13,300 |
2013/12/11 | 1,070 | 1,070 | 1,021 | 1,028 | 39,200 |
2013/12/10 | 1,072 | 1,114 | 1,067 | 1,070 | 54,500 |
2013/12/09 | 1,047 | 1,094 | 1,041 | 1,090 | 46,400 |
2013/12/06 | 1,061 | 1,097 | 1,028 | 1,033 | 57,800 |
2013/12/05 | 1,055 | 1,140 | 1,055 | 1,083 | 158,000 |
2013/12/04 | 1,011 | 1,030 | 997 | 1,030 | 23,200 |
2013/12/03 | 1,006 | 1,030 | 1,005 | 1,014 | 15,600 |
2013/12/02 | 1,003 | 1,006 | 999 | 1,006 | 10,800 |
2013/11/29 | 1,003 | 1,007 | 994 | 1,003 | 27,600 |
2013/11/28 | 1,003 | 1,029 | 1,002 | 1,002 | 46,200 |
2013/11/27 | 992 | 1,004 | 990 | 1,000 | 31,800 |
2013/11/26 | 996 | 1,000 | 991 | 992 | 14,400 |
2013/11/25 | 1,000 | 1,004 | 995 | 996 | 18,500 |
2013/11/22 | 1,000 | 1,005 | 995 | 995 | 18,300 |
2013/11/21 | 1,002 | 1,004 | 992 | 1,001 | 38,000 |
2013/11/20 | 1,007 | 1,019 | 1,004 | 1,006 | 9,100 |
2013/11/19 | 1,029 | 1,031 | 1,006 | 1,022 | 14,400 |
2013/11/18 | 1,014 | 1,040 | 1,007 | 1,029 | 18,500 |
2013/11/15 | 1,009 | 1,014 | 991 | 1,014 | 40,200 |
2013/11/14 | 1,001 | 1,012 | 994 | 1,000 | 18,200 |
2013/11/13 | 1,013 | 1,013 | 990 | 1,000 | 30,700 |
2013/11/12 | 988 | 1,013 | 988 | 1,013 | 14,300 |
2013/11/11 | 1,067 | 1,067 | 993 | 1,000 | 56,800 |
2013/11/08 | 1,075 | 1,089 | 1,039 | 1,050 | 57,900 |
2013/11/07 | 1,101 | 1,149 | 1,090 | 1,105 | 45,500 |
2013/11/06 | 1,123 | 1,123 | 1,089 | 1,095 | 15,700 |
2013/11/05 | 1,065 | 1,122 | 1,051 | 1,095 | 33,000 |
2013/11/01 | 1,058 | 1,070 | 1,006 | 1,067 | 28,100 |
2013/10/31 | 1,023 | 1,070 | 1,023 | 1,052 | 25,600 |
2013/10/30 | 1,099 | 1,099 | 1,037 | 1,044 | 47,400 |
2013/10/29 | 1,104 | 1,105 | 1,057 | 1,079 | 36,900 |
2013/10/28 | 1,156 | 1,160 | 1,117 | 1,121 | 34,300 |
2013/10/25 | 1,110 | 1,135 | 1,084 | 1,111 | 49,600 |
2013/10/24 | 1,060 | 1,177 | 1,031 | 1,140 | 224,800 |
2013/10/23 | 1,080 | 1,096 | 1,023 | 1,030 | 70,400 |
2013/10/22 | 999 | 1,066 | 983 | 1,060 | 63,100 |
2013/10/21 | 990 | 999 | 979 | 998 | 37,500 |
2013/10/18 | 1,000 | 1,001 | 985 | 986 | 12,800 |
2013/10/17 | 993 | 1,012 | 981 | 1,000 | 25,000 |
2013/10/16 | 981 | 994 | 960 | 969 | 18,600 |
2013/10/15 | 1,013 | 1,016 | 995 | 1,000 | 40,600 |
2013/10/11 | 1,058 | 1,058 | 1,013 | 1,016 | 88,300 |
2013/10/10 | 1,010 | 1,070 | 1,005 | 1,046 | 103,200 |
2013/10/09 | 880 | 1,029 | 878 | 975 | 85,200 |
2013/10/08 | 875 | 920 | 852 | 880 | 90,200 |
2013/10/07 | 980 | 984 | 904 | 904 | 41,000 |
2013/10/04 | 981 | 994 | 966 | 980 | 24,700 |
2013/10/03 | 977 | 977 | 959 | 976 | 43,500 |
2013/10/02 | 1,029 | 1,029 | 977 | 989 | 52,100 |
2013/10/01 | 982 | 1,020 | 980 | 1,020 | 30,700 |
2013/09/30 | 1,012 | 1,021 | 979 | 990 | 78,600 |
2013/09/27 | 1,015 | 1,053 | 1,007 | 1,018 | 49,000 |
2013/09/26 | 1,008 | 1,018 | 971 | 1,016 | 56,900 |
2013/09/25 | 1,032 | 1,033 | 1,011 | 1,023 | 28,600 |
2013/09/24 | 1,023 | 1,035 | 1,002 | 1,030 | 57,900 |
2013/09/20 | 1,042 | 1,042 | 1,013 | 1,023 | 57,000 |
2013/09/19 | 1,050 | 1,055 | 1,020 | 1,040 | 43,300 |
2013/09/18 | 1,044 | 1,056 | 1,020 | 1,043 | 102,300 |
2013/09/17 | 1,015 | 1,070 | 1,015 | 1,052 | 71,200 |
2013/09/13 | 1,025 | 1,036 | 1,005 | 1,015 | 66,500 |
2013/09/12 | 1,050 | 1,088 | 1,005 | 1,055 | 267,300 |
2013/09/11 | 1,179 | 1,250 | 1,056 | 1,057 | 203,600 |
2013/09/10 | 1,168 | 1,238 | 1,128 | 1,141 | 138,400 |
2013/09/09 | 1,110 | 1,165 | 1,085 | 1,138 | 80,400 |
2013/09/06 | 1,050 | 1,055 | 1,006 | 1,050 | 54,000 |
2013/09/05 | 1,117 | 1,117 | 1,051 | 1,051 | 55,800 |
2013/09/04 | 1,050 | 1,150 | 1,050 | 1,135 | 75,300 |
2013/09/03 | 1,050 | 1,130 | 1,049 | 1,051 | 115,100 |
2013/09/02 | 1,050 | 1,092 | 998 | 1,051 | 161,400 |
2013/08/30 | 1,295 | 1,329 | 1,048 | 1,050 | 600,900 |
2013/08/29 | 1,100 | 1,370 | 1,100 | 1,250 | 727,600 |
2013/08/28 | 1,025 | 1,146 | 1,016 | 1,070 | 194,500 |
2013/08/27 | 1,061 | 1,170 | 1,011 | 1,055 | 386,600 |
2013/08/26 | 935 | 1,070 | 934 | 1,001 | 410,900 |
2013/08/23 | 891 | 930 | 888 | 920 | 62,700 |
2013/08/22 | 870 | 881 | 870 | 880 | 12,800 |
2013/08/21 | 880 | 898 | 867 | 884 | 23,000 |
2013/08/20 | 885 | 895 | 875 | 895 | 18,500 |
2013/08/19 | 872 | 884 | 870 | 875 | 23,800 |
2013/08/16 | 873 | 899 | 868 | 870 | 107,400 |
2013/08/15 | 879 | 890 | 869 | 888 | 55,200 |
2013/08/14 | 850 | 868 | 843 | 867 | 43,200 |
2013/08/13 | 820 | 830 | 818 | 823 | 19,000 |
2013/08/12 | 844 | 855 | 808 | 816 | 37,300 |
2013/08/09 | 845 | 873 | 835 | 859 | 18,300 |
2013/08/08 | 876 | 893 | 843 | 860 | 53,000 |
2013/08/07 | 900 | 917 | 872 | 885 | 63,300 |
2013/08/06 | 924 | 959 | 891 | 900 | 167,000 |
2013/08/05 | 846 | 894 | 845 | 894 | 59,100 |
2013/08/02 | 820 | 856 | 817 | 853 | 53,100 |
2013/08/01 | 811 | 811 | 784 | 810 | 13,800 |
2013/07/31 | 820 | 820 | 794 | 796 | 3,500 |
2013/07/30 | 753 | 820 | 753 | 820 | 34,400 |
2013/07/29 | 828 | 834 | 735 | 750 | 49,900 |
2013/07/26 | 858 | 859 | 838 | 838 | 12,400 |
2013/07/25 | 840 | 864 | 840 | 850 | 13,700 |
2013/07/24 | 825 | 850 | 824 | 849 | 55,200 |
2013/07/23 | 865 | 865 | 811 | 825 | 86,900 |
2013/07/22 | 872 | 876 | 842 | 867 | 6,100 |
2013/07/19 | 896 | 896 | 826 | 872 | 44,800 |
2013/07/18 | 893 | 896 | 885 | 896 | 61,700 |
2013/07/17 | 866 | 887 | 864 | 887 | 20,800 |
2013/07/16 | 867 | 885 | 865 | 881 | 55,900 |
2013/07/12 | 835 | 852 | 828 | 852 | 33,000 |
2013/07/11 | 800 | 840 | 800 | 840 | 38,200 |
2013/07/10 | 834 | 835 | 794 | 815 | 59,300 |
2013/07/09 | 872 | 890 | 841 | 861 | 59,400 |
2013/07/08 | 917 | 954 | 832 | 890 | 104,100 |
2013/07/05 | 888 | 918 | 872 | 909 | 88,500 |
2013/07/04 | 824 | 914 | 820 | 900 | 144,400 |
2013/07/03 | 778 | 829 | 770 | 829 | 57,000 |
2013/07/02 | 789 | 791 | 769 | 780 | 53,400 |
2013/07/01 | 754 | 770 | 710 | 770 | 89,900 |
2013/06/28 | 670 | 718 | 670 | 712 | 81,000 |
2013/06/27 | 663 | 678 | 623 | 660 | 58,700 |
2013/06/26 | 689 | 709 | 640 | 658 | 71,600 |
2013/06/25 | 719 | 719 | 686 | 700 | 58,000 |
2013/06/24 | 750 | 774 | 733 | 734 | 25,400 |
2013/06/21 | 741 | 754 | 688 | 743 | 125,100 |
2013/06/20 | 769 | 776 | 738 | 766 | 164,600 |
2013/06/19 | 791 | 795 | 750 | 765 | 96,900 |
2013/06/18 | 794 | 824 | 790 | 798 | 62,700 |
2013/06/17 | 790 | 809 | 741 | 798 | 145,300 |
2013/06/14 | 810 | 861 | 785 | 820 | 148,500 |
2013/06/13 | 791 | 840 | 771 | 798 | 142,300 |
2013/06/12 | 784 | 829 | 769 | 801 | 232,600 |
2013/06/11 | 705 | 770 | 700 | 768 | 91,900 |
2013/06/10 | 707 | 755 | 684 | 705 | 99,200 |
2013/06/07 | 616 | 715 | 580 | 677 | 230,100 |
2013/06/06 | 741 | 750 | 627 | 656 | 194,200 |
2013/06/05 | 803 | 812 | 741 | 742 | 107,400 |
2013/06/04 | 769 | 817 | 741 | 817 | 205,400 |
2013/06/03 | 906 | 944 | 800 | 821 | 332,100 |
2013/05/31 | 783 | 918 | 775 | 918 | 547,100 |
2013/05/30 | 745 | 775 | 734 | 768 | 92,000 |
2013/05/29 | 730 | 798 | 721 | 790 | 179,100 |
2013/05/28 | 680 | 743 | 670 | 723 | 171,800 |
2013/05/27 | 670 | 700 | 637 | 688 | 91,600 |
2013/05/24 | 650 | 689 | 615 | 689 | 144,700 |
2013/05/23 | 701 | 724 | 578 | 635 | 328,600 |
2013/05/22 | 760 | 771 | 713 | 728 | 103,200 |
2013/05/21 | 720 | 820 | 712 | 790 | 331,700 |
2013/05/20 | 680 | 750 | 664 | 750 | 353,700 |
2013/05/17 | 608 | 653 | 608 | 650 | 176,700 |
2013/05/16 | 610 | 610 | 548 | 586 | 181,500 |
2013/05/15 | 719 | 719 | 587 | 614 | 312,600 |
2013/05/14 | 655 | 720 | 610 | 687 | 420,400 |
2013/05/13 | 646 | 655 | 620 | 655 | 397,000 |
2013/05/10 | 555 | 637 | 545 | 555 | 454,200 |
2013/05/09 | 558 | 558 | 541 | 554 | 132,700 |
2013/05/08 | 550 | 554 | 531 | 536 | 107,400 |
2013/05/07 | 549 | 558 | 534 | 549 | 192,500 |
2013/05/02 | 525 | 530 | 514 | 520 | 79,400 |
2013/05/01 | 517 | 535 | 510 | 519 | 70,600 |
2013/04/30 | 510 | 518 | 502 | 517 | 37,100 |
2013/04/26 | 519 | 530 | 515 | 519 | 79,800 |
2013/04/25 | 502 | 545 | 502 | 520 | 136,800 |
2013/04/24 | 505 | 510 | 495 | 500 | 58,100 |
2013/04/23 | 493 | 511 | 493 | 505 | 70,800 |
2013/04/22 | 490 | 504 | 490 | 493 | 55,400 |
2013/04/19 | 512 | 514 | 500 | 502 | 47,400 |
2013/04/18 | 512 | 516 | 493 | 513 | 86,300 |
2013/04/17 | 483 | 516 | 480 | 506 | 184,800 |
2013/04/16 | 450 | 482 | 435 | 476 | 64,600 |
2013/04/15 | 469 | 481 | 460 | 474 | 57,400 |
2013/04/12 | 490 | 491 | 473 | 481 | 57,800 |
2013/04/11 | 496 | 496 | 481 | 492 | 109,700 |
2013/04/10 | 456 | 490 | 448 | 482 | 179,300 |
2013/04/09 | 455 | 455 | 440 | 451 | 85,300 |
2013/04/08 | 430 | 446 | 426 | 446 | 73,500 |
2013/04/05 | 428 | 436 | 424 | 428 | 40,500 |
2013/04/04 | 413 | 430 | 412 | 428 | 28,000 |
2013/04/03 | 412 | 423 | 410 | 419 | 23,000 |
2013/04/02 | 407 | 420 | 400 | 420 | 40,200 |
2013/04/01 | 440 | 445 | 411 | 415 | 93,200 |
2013/03/29 | 437 | 443 | 427 | 435 | 34,400 |
2013/03/28 | 426 | 444 | 420 | 438 | 69,800 |
2013/03/27 | 418 | 425 | 415 | 425 | 32,500 |
2013/03/26 | 428 | 428 | 416 | 417 | 38,700 |
2013/03/25 | 430 | 430 | 424 | 428 | 36,800 |
2013/03/22 | 432 | 432 | 411 | 426 | 89,100 |
2013/03/21 | 435 | 437 | 425 | 432 | 39,100 |
2013/03/19 | 443 | 443 | 426 | 432 | 69,300 |
2013/03/18 | 438 | 446 | 425 | 440 | 151,900 |
2013/03/15 | 428 | 439 | 408 | 426 | 253,600 |
2013/03/14 | 395 | 400 | 394 | 396 | 20,300 |
2013/03/13 | 396 | 396 | 390 | 394 | 16,600 |
2013/03/12 | 398 | 398 | 395 | 396 | 16,800 |
2013/03/11 | 400 | 402 | 395 | 400 | 96,600 |
2013/03/08 | 394 | 398 | 393 | 395 | 26,200 |
2013/03/07 | 386 | 393 | 386 | 391 | 21,800 |
2013/03/06 | 392 | 395 | 384 | 384 | 34,600 |
2013/03/05 | 395 | 401 | 389 | 392 | 22,200 |
2013/03/04 | 396 | 400 | 390 | 395 | 23,400 |
2013/03/01 | 400 | 400 | 387 | 395 | 26,000 |
2013/02/28 | 408 | 408 | 393 | 399 | 20,800 |
2013/02/27 | 405 | 409 | 400 | 400 | 38,100 |
2013/02/26 | 397 | 403 | 392 | 400 | 40,800 |
2013/02/25 | 399 | 405 | 390 | 403 | 90,500 |
2013/02/22 | 380 | 389 | 375 | 385 | 39,000 |
2013/02/21 | 379 | 380 | 372 | 375 | 23,300 |
2013/02/20 | 380 | 410 | 375 | 377 | 117,800 |
2013/02/19 | 370 | 372 | 365 | 372 | 18,400 |
2013/02/18 | 371 | 372 | 361 | 371 | 36,500 |
2013/02/15 | 409 | 409 | 362 | 369 | 98,100 |
2013/02/14 | 375 | 403 | 365 | 403 | 65,600 |
2013/02/13 | 386 | 386 | 358 | 371 | 105,900 |
2013/02/12 | 394 | 400 | 381 | 386 | 68,400 |
2013/02/08 | 418 | 418 | 397 | 402 | 130,900 |
2013/02/07 | 448 | 448 | 412 | 417 | 147,600 |
2013/02/06 | 434 | 442 | 428 | 440 | 158,600 |
2013/02/05 | 420 | 435 | 415 | 429 | 82,400 |
2013/02/04 | 418 | 419 | 414 | 417 | 29,600 |
2013/02/01 | 415 | 418 | 411 | 414 | 23,100 |
2013/01/31 | 414 | 416 | 410 | 413 | 15,100 |
2013/01/30 | 415 | 419 | 408 | 415 | 43,800 |
2013/01/29 | 421 | 423 | 415 | 415 | 41,800 |
2013/01/28 | 426 | 432 | 420 | 423 | 37,500 |
2013/01/25 | 429 | 429 | 417 | 423 | 40,900 |
2013/01/24 | 418 | 423 | 407 | 422 | 45,200 |
2013/01/23 | 430 | 436 | 415 | 419 | 56,600 |
2013/01/22 | 418 | 446 | 418 | 438 | 155,200 |
2013/01/21 | 412 | 413 | 403 | 413 | 48,100 |
2013/01/18 | 419 | 428 | 412 | 412 | 58,300 |
2013/01/17 | 417 | 422 | 408 | 419 | 39,300 |
2013/01/16 | 426 | 428 | 411 | 415 | 57,700 |
2013/01/15 | 437 | 439 | 420 | 428 | 98,500 |
2013/01/11 | 436 | 450 | 421 | 445 | 136,500 |
2013/01/10 | 452 | 452 | 432 | 434 | 103,000 |
2013/01/09 | 469 | 473 | 433 | 453 | 230,500 |
2013/01/08 | 439 | 488 | 426 | 445 | 1,070,600 |
2013/01/07 | 400 | 408 | 390 | 408 | 99,300 |
2013/01/04 | 402 | 418 | 390 | 400 | 77,600 |