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 |
---|---|---|---|---|---|
2014/12/30 | 1,396 | 1,414 | 1,285 | 1,410 | 93,000 |
2014/12/29 | 1,438 | 1,438 | 1,351 | 1,397 | 81,100 |
2014/12/26 | 1,311 | 1,420 | 1,277 | 1,414 | 79,300 |
2014/12/26 | 1 -> 2.00 分割 | ||||
2014/12/25 | 2,634 | 2,668 | 2,550 | 2,598 | 51,500 |
2014/12/24 | 2,745 | 2,746 | 2,600 | 2,670 | 45,500 |
2014/12/22 | 2,665 | 2,799 | 2,652 | 2,695 | 66,800 |
2014/12/19 | 2,559 | 2,749 | 2,556 | 2,749 | 90,300 |
2014/12/18 | 2,580 | 2,590 | 2,523 | 2,559 | 42,000 |
2014/12/17 | 2,500 | 2,595 | 2,492 | 2,530 | 40,900 |
2014/12/16 | 2,611 | 2,620 | 2,520 | 2,575 | 55,600 |
2014/12/15 | 2,600 | 2,696 | 2,565 | 2,617 | 79,500 |
2014/12/12 | 2,435 | 2,784 | 2,435 | 2,639 | 133,000 |
2014/12/11 | 2,279 | 2,495 | 2,274 | 2,435 | 133,400 |
2014/12/10 | 2,258 | 2,283 | 2,208 | 2,283 | 50,700 |
2014/12/09 | 2,205 | 2,278 | 2,169 | 2,264 | 59,000 |
2014/12/08 | 2,246 | 2,251 | 2,205 | 2,220 | 42,200 |
2014/12/05 | 2,199 | 2,247 | 2,185 | 2,245 | 23,900 |
2014/12/04 | 2,208 | 2,220 | 2,133 | 2,190 | 39,300 |
2014/12/03 | 2,260 | 2,260 | 2,209 | 2,223 | 36,500 |
2014/12/02 | 2,248 | 2,260 | 2,232 | 2,249 | 23,200 |
2014/12/01 | 2,272 | 2,272 | 2,231 | 2,258 | 64,200 |
2014/11/28 | 2,170 | 2,234 | 2,151 | 2,222 | 60,200 |
2014/11/27 | 2,220 | 2,230 | 2,180 | 2,205 | 31,100 |
2014/11/26 | 2,245 | 2,255 | 2,212 | 2,217 | 63,600 |
2014/11/25 | 2,200 | 2,295 | 2,190 | 2,285 | 67,200 |
2014/11/21 | 2,227 | 2,227 | 2,156 | 2,165 | 42,200 |
2014/11/20 | 2,190 | 2,229 | 2,174 | 2,196 | 41,300 |
2014/11/19 | 2,220 | 2,220 | 2,163 | 2,194 | 60,100 |
2014/11/18 | 2,096 | 2,241 | 2,093 | 2,225 | 67,500 |
2014/11/17 | 2,150 | 2,160 | 2,060 | 2,119 | 67,300 |
2014/11/14 | 2,070 | 2,155 | 2,070 | 2,147 | 72,400 |
2014/11/13 | 2,040 | 2,100 | 2,019 | 2,100 | 46,700 |
2014/11/12 | 2,090 | 2,090 | 2,040 | 2,055 | 38,900 |
2014/11/11 | 2,010 | 2,125 | 1,969 | 2,040 | 186,300 |
2014/11/10 | 1,850 | 1,890 | 1,850 | 1,890 | 24,500 |
2014/11/07 | 1,855 | 1,855 | 1,820 | 1,836 | 21,000 |
2014/11/06 | 1,900 | 1,915 | 1,841 | 1,855 | 20,900 |
2014/11/05 | 1,903 | 1,913 | 1,874 | 1,894 | 13,400 |
2014/11/04 | 2,000 | 2,010 | 1,905 | 1,921 | 33,200 |
2014/10/31 | 1,843 | 1,958 | 1,843 | 1,930 | 48,900 |
2014/10/30 | 1,831 | 1,880 | 1,810 | 1,820 | 49,800 |
2014/10/29 | 2,022 | 2,030 | 1,891 | 1,891 | 39,700 |
2014/10/28 | 2,050 | 2,075 | 1,950 | 2,020 | 59,800 |
2014/10/27 | 1,898 | 2,050 | 1,898 | 2,025 | 47,600 |
2014/10/24 | 1,940 | 1,969 | 1,873 | 1,938 | 35,400 |
2014/10/23 | 1,900 | 1,933 | 1,890 | 1,930 | 38,400 |
2014/10/22 | 1,850 | 1,885 | 1,833 | 1,880 | 19,900 |
2014/10/21 | 1,801 | 1,840 | 1,787 | 1,816 | 28,000 |
2014/10/20 | 1,742 | 1,787 | 1,717 | 1,785 | 28,200 |
2014/10/17 | 1,669 | 1,680 | 1,640 | 1,665 | 20,500 |
2014/10/16 | 1,684 | 1,740 | 1,600 | 1,622 | 74,100 |
2014/10/15 | 1,680 | 1,780 | 1,613 | 1,750 | 48,900 |
2014/10/14 | 1,690 | 1,743 | 1,666 | 1,695 | 36,000 |
2014/10/10 | 1,840 | 1,841 | 1,688 | 1,750 | 93,400 |
2014/10/09 | 1,851 | 1,977 | 1,851 | 1,880 | 74,600 |
2014/10/08 | 1,749 | 1,837 | 1,743 | 1,837 | 19,100 |
2014/10/07 | 1,900 | 1,909 | 1,801 | 1,806 | 40,600 |
2014/10/06 | 1,820 | 1,927 | 1,820 | 1,900 | 64,600 |
2014/10/03 | 1,701 | 1,810 | 1,701 | 1,791 | 23,200 |
2014/10/02 | 1,765 | 1,800 | 1,696 | 1,720 | 50,800 |
2014/10/01 | 1,751 | 1,870 | 1,751 | 1,845 | 88,700 |
2014/09/30 | 1,695 | 1,770 | 1,676 | 1,744 | 27,600 |
2014/09/29 | 1,665 | 1,722 | 1,665 | 1,700 | 24,900 |
2014/09/26 | 1,625 | 1,675 | 1,625 | 1,660 | 7,500 |
2014/09/25 | 1,649 | 1,649 | 1,608 | 1,625 | 9,200 |
2014/09/24 | 1,667 | 1,682 | 1,600 | 1,622 | 25,500 |
2014/09/22 | 1,625 | 1,689 | 1,625 | 1,667 | 9,800 |
2014/09/19 | 1,649 | 1,649 | 1,600 | 1,620 | 16,100 |
2014/09/18 | 1,648 | 1,669 | 1,626 | 1,649 | 15,100 |
2014/09/17 | 1,658 | 1,660 | 1,600 | 1,635 | 40,200 |
2014/09/16 | 1,698 | 1,698 | 1,636 | 1,698 | 15,400 |
2014/09/12 | 1,601 | 1,689 | 1,601 | 1,680 | 34,100 |
2014/09/11 | 1,720 | 1,729 | 1,610 | 1,620 | 63,900 |
2014/09/10 | 1,607 | 1,690 | 1,580 | 1,680 | 85,200 |
2014/09/09 | 1,495 | 1,530 | 1,493 | 1,527 | 17,800 |
2014/09/08 | 1,508 | 1,538 | 1,487 | 1,495 | 17,300 |
2014/09/05 | 1,541 | 1,550 | 1,479 | 1,510 | 19,500 |
2014/09/04 | 1,551 | 1,572 | 1,530 | 1,550 | 13,200 |
2014/09/03 | 1,605 | 1,610 | 1,520 | 1,585 | 10,900 |
2014/09/02 | 1,600 | 1,610 | 1,550 | 1,595 | 16,500 |
2014/09/01 | 1,630 | 1,637 | 1,591 | 1,603 | 29,700 |
2014/08/29 | 1,545 | 1,567 | 1,520 | 1,550 | 9,600 |
2014/08/28 | 1,549 | 1,551 | 1,522 | 1,545 | 7,400 |
2014/08/27 | 1,550 | 1,560 | 1,522 | 1,542 | 7,400 |
2014/08/26 | 1,585 | 1,592 | 1,531 | 1,540 | 13,700 |
2014/08/25 | 1,590 | 1,595 | 1,538 | 1,550 | 26,800 |
2014/08/22 | 1,503 | 1,555 | 1,503 | 1,555 | 19,400 |
2014/08/21 | 1,490 | 1,503 | 1,473 | 1,494 | 14,600 |
2014/08/20 | 1,450 | 1,474 | 1,447 | 1,474 | 5,200 |
2014/08/19 | 1,446 | 1,480 | 1,430 | 1,453 | 13,100 |
2014/08/18 | 1,461 | 1,461 | 1,428 | 1,446 | 6,800 |
2014/08/15 | 1,463 | 1,470 | 1,443 | 1,461 | 6,700 |
2014/08/14 | 1,421 | 1,469 | 1,421 | 1,463 | 8,200 |
2014/08/13 | 1,469 | 1,476 | 1,427 | 1,429 | 40,400 |
2014/08/12 | 1,484 | 1,495 | 1,448 | 1,469 | 24,000 |
2014/08/11 | 1,375 | 1,425 | 1,375 | 1,424 | 25,400 |
2014/08/08 | 1,363 | 1,430 | 1,345 | 1,355 | 35,800 |
2014/08/07 | 1,480 | 1,495 | 1,393 | 1,393 | 33,000 |
2014/08/06 | 1,420 | 1,500 | 1,370 | 1,500 | 111,100 |
2014/08/05 | 1,590 | 1,590 | 1,534 | 1,561 | 19,400 |
2014/08/04 | 1,540 | 1,580 | 1,506 | 1,575 | 30,600 |
2014/08/01 | 1,503 | 1,505 | 1,481 | 1,487 | 29,800 |
2014/07/31 | 1,549 | 1,550 | 1,480 | 1,502 | 19,800 |
2014/07/30 | 1,536 | 1,555 | 1,535 | 1,543 | 8,900 |
2014/07/29 | 1,560 | 1,570 | 1,539 | 1,540 | 14,700 |
2014/07/28 | 1,575 | 1,580 | 1,552 | 1,561 | 10,700 |
2014/07/25 | 1,598 | 1,598 | 1,573 | 1,579 | 4,300 |
2014/07/24 | 1,592 | 1,600 | 1,561 | 1,572 | 4,900 |
2014/07/23 | 1,590 | 1,594 | 1,570 | 1,590 | 5,400 |
2014/07/22 | 1,619 | 1,629 | 1,586 | 1,590 | 36,400 |
2014/07/18 | 1,541 | 1,587 | 1,526 | 1,550 | 36,300 |
2014/07/17 | 1,632 | 1,640 | 1,585 | 1,600 | 18,100 |
2014/07/16 | 1,606 | 1,641 | 1,606 | 1,638 | 26,500 |
2014/07/15 | 1,610 | 1,615 | 1,593 | 1,606 | 19,000 |
2014/07/14 | 1,630 | 1,634 | 1,562 | 1,606 | 22,800 |
2014/07/11 | 1,599 | 1,641 | 1,584 | 1,612 | 35,100 |
2014/07/10 | 1,720 | 1,740 | 1,639 | 1,641 | 46,500 |
2014/07/09 | 1,740 | 1,761 | 1,700 | 1,705 | 31,300 |
2014/07/08 | 1,750 | 1,770 | 1,750 | 1,761 | 7,800 |
2014/07/07 | 1,800 | 1,800 | 1,730 | 1,743 | 26,100 |
2014/07/04 | 1,732 | 1,790 | 1,731 | 1,790 | 29,900 |
2014/07/03 | 1,697 | 1,739 | 1,697 | 1,719 | 11,900 |
2014/07/02 | 1,740 | 1,740 | 1,683 | 1,716 | 37,000 |
2014/07/01 | 1,800 | 1,821 | 1,726 | 1,726 | 29,100 |
2014/06/30 | 1,650 | 1,777 | 1,631 | 1,776 | 51,600 |
2014/06/27 | 1,612 | 1,670 | 1,598 | 1,625 | 32,700 |
2014/06/26 | 1,612 | 1,612 | 1,582 | 1,612 | 15,500 |
2014/06/25 | 1,650 | 1,650 | 1,590 | 1,612 | 27,100 |
2014/06/24 | 1,710 | 1,710 | 1,651 | 1,658 | 17,200 |
2014/06/23 | 1,700 | 1,757 | 1,692 | 1,701 | 30,900 |
2014/06/20 | 1,580 | 1,696 | 1,561 | 1,660 | 47,700 |
2014/06/19 | 1,529 | 1,769 | 1,529 | 1,620 | 103,900 |
2014/06/18 | 1,519 | 1,520 | 1,497 | 1,514 | 7,900 |
2014/06/17 | 1,498 | 1,512 | 1,497 | 1,497 | 10,700 |
2014/06/16 | 1,540 | 1,548 | 1,497 | 1,497 | 26,400 |
2014/06/13 | 1,481 | 1,525 | 1,477 | 1,515 | 10,600 |
2014/06/12 | 1,481 | 1,492 | 1,472 | 1,481 | 8,200 |
2014/06/11 | 1,501 | 1,528 | 1,488 | 1,499 | 22,600 |
2014/06/10 | 1,559 | 1,560 | 1,491 | 1,528 | 40,000 |
2014/06/09 | 1,625 | 1,640 | 1,556 | 1,570 | 40,700 |
2014/06/06 | 1,514 | 1,630 | 1,514 | 1,604 | 63,000 |
2014/06/05 | 1,503 | 1,530 | 1,491 | 1,510 | 22,700 |
2014/06/04 | 1,503 | 1,520 | 1,476 | 1,514 | 15,400 |
2014/06/03 | 1,424 | 1,512 | 1,423 | 1,503 | 59,500 |
2014/06/02 | 1,420 | 1,451 | 1,403 | 1,427 | 14,000 |
2014/05/30 | 1,413 | 1,429 | 1,368 | 1,400 | 18,100 |
2014/05/29 | 1,360 | 1,470 | 1,360 | 1,420 | 67,900 |
2014/05/28 | 1,380 | 1,380 | 1,342 | 1,375 | 16,000 |
2014/05/27 | 1,370 | 1,382 | 1,364 | 1,369 | 12,300 |
2014/05/26 | 1,399 | 1,399 | 1,357 | 1,369 | 19,500 |
2014/05/23 | 1,364 | 1,375 | 1,350 | 1,360 | 19,400 |
2014/05/22 | 1,334 | 1,350 | 1,310 | 1,337 | 14,000 |
2014/05/21 | 1,360 | 1,360 | 1,325 | 1,334 | 12,000 |
2014/05/20 | 1,320 | 1,360 | 1,289 | 1,350 | 26,400 |
2014/05/19 | 1,324 | 1,337 | 1,260 | 1,320 | 19,800 |
2014/05/16 | 1,312 | 1,342 | 1,312 | 1,324 | 19,900 |
2014/05/15 | 1,357 | 1,370 | 1,332 | 1,353 | 30,600 |
2014/05/14 | 1,380 | 1,396 | 1,375 | 1,380 | 15,600 |
2014/05/13 | 1,360 | 1,425 | 1,320 | 1,380 | 46,500 |
2014/05/12 | 1,370 | 1,370 | 1,317 | 1,317 | 13,200 |
2014/05/09 | 1,340 | 1,374 | 1,312 | 1,360 | 15,000 |
2014/05/08 | 1,350 | 1,360 | 1,307 | 1,340 | 16,800 |
2014/05/07 | 1,349 | 1,365 | 1,341 | 1,353 | 12,600 |
2014/05/02 | 1,395 | 1,395 | 1,354 | 1,393 | 25,200 |
2014/05/01 | 1,307 | 1,373 | 1,307 | 1,373 | 29,500 |
2014/04/30 | 1,300 | 1,330 | 1,300 | 1,305 | 23,800 |
2014/04/28 | 1,310 | 1,354 | 1,250 | 1,308 | 31,300 |
2014/04/25 | 1,336 | 1,359 | 1,310 | 1,334 | 40,200 |
2014/04/24 | 1,375 | 1,398 | 1,320 | 1,340 | 28,600 |
2014/04/23 | 1,300 | 1,382 | 1,299 | 1,369 | 57,800 |
2014/04/22 | 1,260 | 1,300 | 1,260 | 1,283 | 41,800 |
2014/04/21 | 1,250 | 1,260 | 1,235 | 1,245 | 16,400 |
2014/04/18 | 1,239 | 1,240 | 1,221 | 1,235 | 8,700 |
2014/04/17 | 1,229 | 1,235 | 1,220 | 1,235 | 12,900 |
2014/04/16 | 1,177 | 1,220 | 1,177 | 1,213 | 12,200 |
2014/04/15 | 1,176 | 1,192 | 1,160 | 1,180 | 12,200 |
2014/04/14 | 1,127 | 1,194 | 1,127 | 1,150 | 6,200 |
2014/04/11 | 1,109 | 1,180 | 1,107 | 1,165 | 20,500 |
2014/04/10 | 1,192 | 1,239 | 1,180 | 1,199 | 18,200 |
2014/04/09 | 1,150 | 1,209 | 1,150 | 1,189 | 12,000 |
2014/04/08 | 1,170 | 1,202 | 1,160 | 1,168 | 15,800 |
2014/04/07 | 1,180 | 1,205 | 1,149 | 1,205 | 29,400 |
2014/04/04 | 1,218 | 1,227 | 1,176 | 1,218 | 20,300 |
2014/04/03 | 1,275 | 1,283 | 1,200 | 1,218 | 46,800 |
2014/04/02 | 1,277 | 1,289 | 1,251 | 1,288 | 15,800 |
2014/04/01 | 1,240 | 1,277 | 1,232 | 1,277 | 32,800 |
2014/03/31 | 1,235 | 1,248 | 1,209 | 1,246 | 31,100 |
2014/03/28 | 1,201 | 1,219 | 1,177 | 1,200 | 32,500 |
2014/03/27 | 1,081 | 1,171 | 1,073 | 1,169 | 25,800 |
2014/03/26 | 1,073 | 1,099 | 1,073 | 1,091 | 17,400 |
2014/03/25 | 1,155 | 1,197 | 1,126 | 1,126 | 41,000 |
2014/03/24 | 1,027 | 1,130 | 1,020 | 1,130 | 42,300 |
2014/03/20 | 1,110 | 1,120 | 1,040 | 1,049 | 57,400 |
2014/03/19 | 1,150 | 1,166 | 1,088 | 1,105 | 47,200 |
2014/03/18 | 1,197 | 1,205 | 1,150 | 1,180 | 29,200 |
2014/03/17 | 1,175 | 1,195 | 1,135 | 1,187 | 28,200 |
2014/03/14 | 1,221 | 1,221 | 1,160 | 1,180 | 55,900 |
2014/03/13 | 1,257 | 1,260 | 1,223 | 1,228 | 29,600 |
2014/03/12 | 1,240 | 1,244 | 1,201 | 1,222 | 32,500 |
2014/03/11 | 1,222 | 1,245 | 1,220 | 1,227 | 21,700 |
2014/03/10 | 1,240 | 1,245 | 1,228 | 1,235 | 26,200 |
2014/03/07 | 1,280 | 1,310 | 1,217 | 1,250 | 47,900 |
2014/03/06 | 1,280 | 1,301 | 1,244 | 1,288 | 30,200 |
2014/03/05 | 1,314 | 1,324 | 1,275 | 1,280 | 41,800 |
2014/03/04 | 1,299 | 1,315 | 1,270 | 1,296 | 41,300 |
2014/03/03 | 1,363 | 1,389 | 1,306 | 1,315 | 57,700 |
2014/02/28 | 1,431 | 1,445 | 1,360 | 1,430 | 27,300 |
2014/02/27 | 1,429 | 1,460 | 1,404 | 1,445 | 30,400 |
2014/02/26 | 1,510 | 1,530 | 1,443 | 1,443 | 59,200 |
2014/02/25 | 1,430 | 1,490 | 1,416 | 1,489 | 61,200 |
2014/02/24 | 1,350 | 1,436 | 1,336 | 1,405 | 38,700 |
2014/02/21 | 1,370 | 1,370 | 1,300 | 1,357 | 25,100 |
2014/02/20 | 1,390 | 1,390 | 1,330 | 1,346 | 13,700 |
2014/02/19 | 1,320 | 1,397 | 1,300 | 1,388 | 38,900 |
2014/02/18 | 1,280 | 1,330 | 1,244 | 1,323 | 37,200 |
2014/02/17 | 1,360 | 1,360 | 1,281 | 1,281 | 38,900 |
2014/02/14 | 1,405 | 1,405 | 1,310 | 1,355 | 35,100 |
2014/02/13 | 1,445 | 1,445 | 1,300 | 1,433 | 62,000 |
2014/02/12 | 1,310 | 1,487 | 1,308 | 1,415 | 179,800 |
2014/02/10 | 1,294 | 1,356 | 1,243 | 1,275 | 67,200 |
2014/02/07 | 1,299 | 1,381 | 1,264 | 1,264 | 121,800 |
2014/02/06 | 1,360 | 1,370 | 1,220 | 1,296 | 202,200 |
2014/02/05 | 1,260 | 1,305 | 1,205 | 1,270 | 63,000 |
2014/02/04 | 1,125 | 1,230 | 1,030 | 1,200 | 194,000 |
2014/02/03 | 1,230 | 1,540 | 1,230 | 1,305 | 204,900 |
2014/01/31 | 1,354 | 1,380 | 1,203 | 1,269 | 175,300 |
2014/01/30 | 1,180 | 1,368 | 1,149 | 1,324 | 278,800 |
2014/01/29 | 1,100 | 1,193 | 1,091 | 1,193 | 178,800 |
2014/01/28 | 1,055 | 1,093 | 1,053 | 1,085 | 39,000 |
2014/01/27 | 1,000 | 1,061 | 1,000 | 1,055 | 58,000 |
2014/01/24 | 1,031 | 1,065 | 1,020 | 1,060 | 36,400 |
2014/01/23 | 1,063 | 1,082 | 1,040 | 1,041 | 23,900 |
2014/01/22 | 1,080 | 1,085 | 1,048 | 1,083 | 19,100 |
2014/01/21 | 1,109 | 1,109 | 1,071 | 1,080 | 33,900 |
2014/01/20 | 1,052 | 1,095 | 1,044 | 1,093 | 34,100 |
2014/01/17 | 1,020 | 1,060 | 1,016 | 1,044 | 25,700 |
2014/01/16 | 1,039 | 1,045 | 1,000 | 1,014 | 67,500 |
2014/01/15 | 1,066 | 1,077 | 1,042 | 1,051 | 17,100 |
2014/01/14 | 1,052 | 1,080 | 1,038 | 1,051 | 40,000 |
2014/01/10 | 1,093 | 1,110 | 1,085 | 1,095 | 39,300 |
2014/01/09 | 1,075 | 1,109 | 1,075 | 1,100 | 23,500 |
2014/01/08 | 1,069 | 1,120 | 1,058 | 1,095 | 67,600 |
2014/01/07 | 1,083 | 1,084 | 1,040 | 1,042 | 30,300 |
2014/01/06 | 1,095 | 1,095 | 1,067 | 1,077 | 41,100 |