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 |
|---|---|---|---|---|---|
| 2015/12/30 | 1,250 | 1,252 | 1,207 | 1,250 | 50,300 |
| 2015/12/29 | 1,239 | 1,265 | 1,223 | 1,246 | 53,000 |
| 2015/12/28 | 1,190 | 1,225 | 1,187 | 1,213 | 52,900 |
| 2015/12/25 | 1,163 | 1,216 | 1,160 | 1,190 | 129,800 |
| 2015/12/24 | 1,225 | 1,248 | 1,178 | 1,190 | 125,000 |
| 2015/12/22 | 1,256 | 1,260 | 1,230 | 1,233 | 85,000 |
| 2015/12/21 | 1,231 | 1,274 | 1,230 | 1,256 | 97,200 |
| 2015/12/18 | 1,266 | 1,320 | 1,235 | 1,240 | 150,800 |
| 2015/12/17 | 1,330 | 1,339 | 1,269 | 1,273 | 233,000 |
| 2015/12/16 | 1,230 | 1,275 | 1,215 | 1,272 | 306,300 |
| 2015/12/15 | 1,193 | 1,236 | 1,187 | 1,201 | 143,800 |
| 2015/12/14 | 1,200 | 1,219 | 1,182 | 1,195 | 89,500 |
| 2015/12/11 | 1,240 | 1,273 | 1,230 | 1,243 | 64,600 |
| 2015/12/10 | 1,230 | 1,302 | 1,230 | 1,240 | 104,400 |
| 2015/12/09 | 1,305 | 1,307 | 1,222 | 1,263 | 170,400 |
| 2015/12/08 | 1,349 | 1,395 | 1,290 | 1,319 | 285,200 |
| 2015/12/07 | 1,290 | 1,345 | 1,256 | 1,290 | 201,300 |
| 2015/12/04 | 1,304 | 1,327 | 1,262 | 1,306 | 151,500 |
| 2015/12/03 | 1,439 | 1,439 | 1,315 | 1,328 | 247,900 |
| 2015/12/02 | 1,452 | 1,490 | 1,402 | 1,415 | 742,500 |
| 2015/12/01 | 1,292 | 1,362 | 1,285 | 1,362 | 324,900 |
| 2015/11/30 | 1,196 | 1,291 | 1,186 | 1,274 | 351,400 |
| 2015/11/27 | 1,178 | 1,194 | 1,152 | 1,182 | 125,400 |
| 2015/11/26 | 1,177 | 1,199 | 1,152 | 1,178 | 116,100 |
| 2015/11/25 | 1,191 | 1,198 | 1,156 | 1,175 | 161,300 |
| 2015/11/24 | 1,211 | 1,236 | 1,140 | 1,210 | 412,500 |
| 2015/11/20 | 1,100 | 1,225 | 1,100 | 1,195 | 862,600 |
| 2015/11/19 | 1,009 | 1,087 | 1,009 | 1,087 | 234,600 |
| 2015/11/18 | 1,000 | 1,009 | 1,000 | 1,000 | 70,900 |
| 2015/11/17 | 1,015 | 1,026 | 994 | 1,003 | 115,300 |
| 2015/11/16 | 1,000 | 1,033 | 986 | 1,026 | 115,300 |
| 2015/11/13 | 986 | 1,030 | 976 | 1,012 | 127,400 |
| 2015/11/12 | 964 | 983 | 963 | 981 | 89,800 |
| 2015/11/11 | 968 | 991 | 957 | 962 | 132,200 |
| 2015/11/10 | 975 | 988 | 972 | 972 | 238,900 |
| 2015/11/09 | 1,016 | 1,028 | 1,007 | 1,027 | 61,600 |
| 2015/11/06 | 993 | 1,028 | 992 | 1,022 | 56,100 |
| 2015/11/05 | 995 | 1,010 | 981 | 993 | 60,900 |
| 2015/11/04 | 1,033 | 1,036 | 991 | 1,001 | 74,300 |
| 2015/11/02 | 1,048 | 1,051 | 1,004 | 1,016 | 88,600 |
| 2015/10/30 | 1,075 | 1,076 | 1,033 | 1,048 | 74,500 |
| 2015/10/29 | 1,050 | 1,087 | 1,048 | 1,070 | 86,600 |
| 2015/10/28 | 1,049 | 1,059 | 1,041 | 1,043 | 47,600 |
| 2015/10/27 | 1,041 | 1,068 | 1,029 | 1,032 | 61,000 |
| 2015/10/26 | 1,039 | 1,070 | 1,037 | 1,041 | 74,100 |
| 2015/10/23 | 1,023 | 1,059 | 1,021 | 1,027 | 64,800 |
| 2015/10/22 | 1,036 | 1,045 | 1,014 | 1,019 | 107,300 |
| 2015/10/21 | 995 | 1,063 | 981 | 1,056 | 180,600 |
| 2015/10/20 | 1,003 | 1,008 | 951 | 1,008 | 182,700 |
| 2015/10/19 | 1,012 | 1,035 | 1,005 | 1,009 | 108,500 |
| 2015/10/16 | 1,050 | 1,066 | 1,020 | 1,020 | 94,700 |
| 2015/10/15 | 1,036 | 1,072 | 1,021 | 1,068 | 69,200 |
| 2015/10/14 | 1,100 | 1,100 | 1,050 | 1,052 | 96,800 |
| 2015/10/13 | 1,092 | 1,106 | 1,073 | 1,101 | 116,800 |
| 2015/10/09 | 1,056 | 1,081 | 1,035 | 1,073 | 150,900 |
| 2015/10/08 | 1,103 | 1,103 | 1,035 | 1,056 | 412,900 |
| 2015/10/07 | 1,210 | 1,218 | 1,154 | 1,173 | 226,000 |
| 2015/10/06 | 1,234 | 1,234 | 1,206 | 1,225 | 72,700 |
| 2015/10/05 | 1,229 | 1,229 | 1,199 | 1,209 | 63,200 |
| 2015/10/02 | 1,215 | 1,248 | 1,190 | 1,201 | 106,000 |
| 2015/10/01 | 1,210 | 1,228 | 1,191 | 1,219 | 93,700 |
| 2015/09/30 | 1,181 | 1,233 | 1,180 | 1,180 | 104,100 |
| 2015/09/29 | 1,192 | 1,192 | 1,154 | 1,174 | 124,800 |
| 2015/09/28 | 1,190 | 1,234 | 1,188 | 1,217 | 107,600 |
| 2015/09/25 | 1,188 | 1,197 | 1,164 | 1,188 | 88,200 |
| 2015/09/24 | 1,200 | 1,219 | 1,196 | 1,200 | 54,300 |
| 2015/09/18 | 1,230 | 1,245 | 1,205 | 1,238 | 46,100 |
| 2015/09/17 | 1,200 | 1,229 | 1,176 | 1,229 | 102,600 |
| 2015/09/16 | 1,239 | 1,256 | 1,170 | 1,190 | 109,600 |
| 2015/09/15 | 1,218 | 1,259 | 1,216 | 1,236 | 139,200 |
| 2015/09/14 | 1,262 | 1,310 | 1,202 | 1,208 | 194,900 |
| 2015/09/11 | 1,180 | 1,244 | 1,165 | 1,232 | 205,700 |
| 2015/09/10 | 1,229 | 1,232 | 1,120 | 1,192 | 318,000 |
| 2015/09/09 | 1,230 | 1,240 | 1,188 | 1,233 | 330,300 |
| 2015/09/08 | 1,342 | 1,362 | 1,149 | 1,170 | 372,800 |
| 2015/09/07 | 1,413 | 1,439 | 1,391 | 1,416 | 47,900 |
| 2015/09/04 | 1,500 | 1,520 | 1,432 | 1,459 | 85,000 |
| 2015/09/03 | 1,501 | 1,550 | 1,500 | 1,530 | 45,400 |
| 2015/09/02 | 1,430 | 1,522 | 1,426 | 1,475 | 87,300 |
| 2015/09/01 | 1,613 | 1,630 | 1,484 | 1,500 | 98,800 |
| 2015/08/31 | 1,628 | 1,629 | 1,580 | 1,611 | 57,900 |
| 2015/08/28 | 1,600 | 1,631 | 1,522 | 1,626 | 153,600 |
| 2015/08/27 | 1,475 | 1,550 | 1,439 | 1,467 | 199,600 |
| 2015/08/26 | 1,450 | 1,500 | 1,400 | 1,475 | 110,400 |
| 2015/08/25 | 1,330 | 1,560 | 1,300 | 1,450 | 181,800 |
| 2015/08/24 | 1,466 | 1,552 | 1,380 | 1,420 | 227,300 |
| 2015/08/21 | 1,699 | 1,699 | 1,612 | 1,626 | 82,600 |
| 2015/08/20 | 1,742 | 1,757 | 1,723 | 1,723 | 27,700 |
| 2015/08/19 | 1,779 | 1,779 | 1,745 | 1,762 | 59,000 |
| 2015/08/18 | 1,765 | 1,781 | 1,738 | 1,748 | 48,600 |
| 2015/08/17 | 1,798 | 1,798 | 1,731 | 1,775 | 26,700 |
| 2015/08/14 | 1,760 | 1,776 | 1,716 | 1,772 | 83,900 |
| 2015/08/13 | 1,798 | 1,841 | 1,746 | 1,765 | 100,500 |
| 2015/08/12 | 1,857 | 1,867 | 1,780 | 1,801 | 64,100 |
| 2015/08/11 | 1,900 | 1,916 | 1,862 | 1,892 | 35,400 |
| 2015/08/10 | 1,915 | 1,926 | 1,882 | 1,886 | 34,400 |
| 2015/08/07 | 2,000 | 2,000 | 1,913 | 1,925 | 77,000 |
| 2015/08/06 | 1,922 | 2,028 | 1,875 | 2,018 | 198,000 |
| 2015/08/05 | 2,030 | 2,049 | 1,976 | 2,034 | 118,700 |
| 2015/08/04 | 1,948 | 1,997 | 1,929 | 1,995 | 71,500 |
| 2015/08/03 | 1,925 | 1,945 | 1,904 | 1,922 | 46,100 |
| 2015/07/31 | 1,890 | 1,897 | 1,862 | 1,885 | 42,400 |
| 2015/07/30 | 1,897 | 1,909 | 1,848 | 1,878 | 65,800 |
| 2015/07/29 | 1,850 | 1,860 | 1,828 | 1,835 | 23,100 |
| 2015/07/28 | 1,830 | 1,897 | 1,804 | 1,852 | 56,300 |
| 2015/07/27 | 1,950 | 1,950 | 1,852 | 1,877 | 79,600 |
| 2015/07/24 | 2,007 | 2,010 | 1,954 | 1,976 | 61,900 |
| 2015/07/23 | 1,970 | 2,022 | 1,960 | 2,022 | 92,300 |
| 2015/07/22 | 1,979 | 2,000 | 1,940 | 1,941 | 55,800 |
| 2015/07/21 | 1,950 | 1,970 | 1,920 | 1,970 | 48,400 |
| 2015/07/17 | 1,935 | 1,938 | 1,875 | 1,883 | 52,400 |
| 2015/07/16 | 1,849 | 1,923 | 1,834 | 1,920 | 130,500 |
| 2015/07/15 | 1,825 | 1,825 | 1,781 | 1,800 | 41,400 |
| 2015/07/14 | 1,800 | 1,820 | 1,786 | 1,813 | 74,100 |
| 2015/07/13 | 1,730 | 1,765 | 1,716 | 1,743 | 42,100 |
| 2015/07/10 | 1,786 | 1,811 | 1,692 | 1,705 | 77,500 |
| 2015/07/09 | 1,660 | 1,812 | 1,612 | 1,807 | 182,000 |
| 2015/07/08 | 1,959 | 1,960 | 1,744 | 1,810 | 201,300 |
| 2015/07/07 | 1,860 | 1,892 | 1,860 | 1,891 | 42,200 |
| 2015/07/06 | 1,880 | 1,897 | 1,810 | 1,831 | 105,100 |
| 2015/07/03 | 1,980 | 1,980 | 1,896 | 1,913 | 79,700 |
| 2015/07/02 | 2,020 | 2,020 | 1,959 | 1,966 | 43,900 |
| 2015/07/01 | 1,994 | 1,995 | 1,930 | 1,985 | 58,600 |
| 2015/06/30 | 1,886 | 1,995 | 1,886 | 1,945 | 63,300 |
| 2015/06/29 | 1,875 | 1,979 | 1,871 | 1,926 | 79,900 |
| 2015/06/26 | 2,000 | 2,020 | 1,971 | 1,995 | 52,800 |
| 2015/06/25 | 2,060 | 2,149 | 2,001 | 2,027 | 154,600 |
| 2015/06/24 | 1,989 | 2,100 | 1,976 | 2,097 | 157,600 |
| 2015/06/23 | 1,925 | 1,970 | 1,914 | 1,960 | 51,600 |
| 2015/06/22 | 1,955 | 1,960 | 1,929 | 1,932 | 38,900 |
| 2015/06/19 | 1,856 | 1,979 | 1,838 | 1,979 | 90,000 |
| 2015/06/18 | 1,942 | 1,942 | 1,880 | 1,883 | 52,500 |
| 2015/06/17 | 1,950 | 1,950 | 1,910 | 1,924 | 67,900 |
| 2015/06/16 | 2,000 | 2,002 | 1,938 | 1,953 | 118,000 |
| 2015/06/15 | 2,020 | 2,090 | 1,995 | 2,023 | 95,500 |
| 2015/06/12 | 2,056 | 2,104 | 1,957 | 1,990 | 179,500 |
| 2015/06/11 | 1,879 | 2,045 | 1,879 | 2,006 | 196,200 |
| 2015/06/10 | 1,894 | 1,946 | 1,852 | 1,908 | 121,500 |
| 2015/06/09 | 1,860 | 1,983 | 1,830 | 1,935 | 198,100 |
| 2015/06/08 | 1,842 | 1,890 | 1,805 | 1,855 | 153,200 |
| 2015/06/05 | 1,778 | 1,781 | 1,741 | 1,760 | 46,200 |
| 2015/06/04 | 1,740 | 1,779 | 1,731 | 1,779 | 47,700 |
| 2015/06/03 | 1,731 | 1,741 | 1,719 | 1,725 | 14,600 |
| 2015/06/02 | 1,705 | 1,748 | 1,705 | 1,741 | 34,200 |
| 2015/06/01 | 1,700 | 1,759 | 1,691 | 1,705 | 42,300 |
| 2015/05/29 | 1,701 | 1,729 | 1,681 | 1,683 | 21,900 |
| 2015/05/28 | 1,747 | 1,760 | 1,698 | 1,699 | 34,600 |
| 2015/05/27 | 1,685 | 1,765 | 1,684 | 1,751 | 55,800 |
| 2015/05/26 | 1,730 | 1,740 | 1,681 | 1,690 | 38,700 |
| 2015/05/25 | 1,780 | 1,814 | 1,737 | 1,743 | 60,600 |
| 2015/05/22 | 1,750 | 1,780 | 1,706 | 1,780 | 59,300 |
| 2015/05/21 | 1,755 | 1,810 | 1,750 | 1,763 | 88,200 |
| 2015/05/20 | 1,755 | 1,823 | 1,722 | 1,795 | 176,500 |
| 2015/05/19 | 1,700 | 1,750 | 1,675 | 1,750 | 108,200 |
| 2015/05/18 | 1,680 | 1,699 | 1,652 | 1,695 | 71,100 |
| 2015/05/15 | 1,632 | 1,695 | 1,629 | 1,680 | 84,100 |
| 2015/05/14 | 1,607 | 1,649 | 1,607 | 1,632 | 50,000 |
| 2015/05/13 | 1,625 | 1,634 | 1,606 | 1,625 | 59,400 |
| 2015/05/12 | 1,619 | 1,649 | 1,580 | 1,634 | 133,800 |
| 2015/05/11 | 1,530 | 1,580 | 1,510 | 1,571 | 71,800 |
| 2015/05/08 | 1,492 | 1,522 | 1,472 | 1,507 | 31,600 |
| 2015/05/07 | 1,462 | 1,488 | 1,450 | 1,470 | 46,700 |
| 2015/05/01 | 1,461 | 1,499 | 1,461 | 1,495 | 34,500 |
| 2015/04/30 | 1,555 | 1,555 | 1,463 | 1,468 | 79,000 |
| 2015/04/28 | 1,581 | 1,590 | 1,520 | 1,528 | 88,500 |
| 2015/04/27 | 1,573 | 1,600 | 1,573 | 1,592 | 24,000 |
| 2015/04/24 | 1,593 | 1,615 | 1,567 | 1,583 | 69,300 |
| 2015/04/23 | 1,605 | 1,617 | 1,567 | 1,569 | 57,300 |
| 2015/04/22 | 1,523 | 1,597 | 1,520 | 1,573 | 71,700 |
| 2015/04/21 | 1,515 | 1,552 | 1,509 | 1,510 | 55,400 |
| 2015/04/20 | 1,461 | 1,557 | 1,450 | 1,510 | 98,700 |
| 2015/04/17 | 1,576 | 1,586 | 1,492 | 1,496 | 144,100 |
| 2015/04/16 | 1,582 | 1,613 | 1,537 | 1,600 | 90,400 |
| 2015/04/15 | 1,615 | 1,644 | 1,591 | 1,602 | 54,500 |
| 2015/04/14 | 1,660 | 1,669 | 1,612 | 1,626 | 50,200 |
| 2015/04/13 | 1,690 | 1,707 | 1,640 | 1,660 | 109,900 |
| 2015/04/10 | 1,605 | 1,715 | 1,601 | 1,699 | 191,700 |
| 2015/04/09 | 1,573 | 1,650 | 1,567 | 1,645 | 207,000 |
| 2015/04/08 | 1,533 | 1,561 | 1,519 | 1,557 | 78,800 |
| 2015/04/07 | 1,540 | 1,540 | 1,505 | 1,523 | 32,900 |
| 2015/04/06 | 1,475 | 1,533 | 1,474 | 1,533 | 39,700 |
| 2015/04/03 | 1,520 | 1,549 | 1,480 | 1,493 | 67,500 |
| 2015/04/02 | 1,580 | 1,580 | 1,508 | 1,513 | 59,400 |
| 2015/04/01 | 1,560 | 1,579 | 1,521 | 1,568 | 81,300 |
| 2015/03/31 | 1,511 | 1,585 | 1,483 | 1,583 | 171,900 |
| 2015/03/30 | 1,500 | 1,523 | 1,471 | 1,481 | 59,500 |
| 2015/03/27 | 1,473 | 1,515 | 1,445 | 1,490 | 61,900 |
| 2015/03/26 | 1,510 | 1,529 | 1,482 | 1,500 | 69,800 |
| 2015/03/25 | 1,550 | 1,557 | 1,495 | 1,511 | 48,800 |
| 2015/03/24 | 1,534 | 1,570 | 1,489 | 1,550 | 84,900 |
| 2015/03/23 | 1,610 | 1,670 | 1,512 | 1,534 | 217,100 |
| 2015/03/20 | 1,433 | 1,580 | 1,432 | 1,579 | 202,400 |
| 2015/03/19 | 1,489 | 1,489 | 1,425 | 1,451 | 118,800 |
| 2015/03/18 | 1,354 | 1,450 | 1,354 | 1,441 | 138,200 |
| 2015/03/17 | 1,345 | 1,367 | 1,333 | 1,347 | 200,700 |
| 2015/03/16 | 1,400 | 1,402 | 1,310 | 1,326 | 286,600 |
| 2015/03/13 | 1,465 | 1,465 | 1,410 | 1,434 | 112,400 |
| 2015/03/12 | 1,475 | 1,490 | 1,452 | 1,465 | 120,600 |
| 2015/03/11 | 1,445 | 1,499 | 1,443 | 1,475 | 98,300 |
| 2015/03/10 | 1,385 | 1,478 | 1,385 | 1,475 | 172,800 |
| 2015/03/09 | 1,533 | 1,533 | 1,400 | 1,412 | 412,400 |
| 2015/03/06 | 1,551 | 1,575 | 1,541 | 1,555 | 95,200 |
| 2015/03/05 | 1,520 | 1,540 | 1,503 | 1,537 | 90,100 |
| 2015/03/04 | 1,560 | 1,561 | 1,510 | 1,520 | 84,400 |
| 2015/03/03 | 1,603 | 1,610 | 1,545 | 1,574 | 102,500 |
| 2015/03/02 | 1,566 | 1,604 | 1,555 | 1,603 | 78,000 |
| 2015/02/27 | 1,585 | 1,595 | 1,560 | 1,568 | 67,100 |
| 2015/02/26 | 1,559 | 1,618 | 1,547 | 1,585 | 117,300 |
| 2015/02/25 | 1,551 | 1,565 | 1,532 | 1,549 | 93,800 |
| 2015/02/24 | 1,566 | 1,604 | 1,550 | 1,561 | 94,800 |
| 2015/02/23 | 1,665 | 1,665 | 1,555 | 1,597 | 163,200 |
| 2015/02/20 | 1,670 | 1,670 | 1,627 | 1,669 | 72,500 |
| 2015/02/19 | 1,615 | 1,660 | 1,572 | 1,640 | 126,900 |
| 2015/02/18 | 1,595 | 1,630 | 1,570 | 1,610 | 94,200 |
| 2015/02/17 | 1,620 | 1,635 | 1,575 | 1,595 | 126,500 |
| 2015/02/16 | 1,715 | 1,724 | 1,588 | 1,620 | 273,400 |
| 2015/02/13 | 1,701 | 1,750 | 1,681 | 1,727 | 148,500 |
| 2015/02/12 | 1,650 | 1,740 | 1,644 | 1,727 | 241,800 |
| 2015/02/10 | 1,535 | 1,618 | 1,531 | 1,600 | 299,300 |
| 2015/02/09 | 1,649 | 1,649 | 1,485 | 1,521 | 443,100 |
| 2015/02/06 | 1,750 | 1,760 | 1,613 | 1,637 | 226,600 |
| 2015/02/05 | 1,789 | 1,845 | 1,602 | 1,729 | 233,400 |
| 2015/02/04 | 1,777 | 1,817 | 1,750 | 1,780 | 128,000 |
| 2015/02/03 | 1,841 | 1,863 | 1,706 | 1,737 | 210,400 |
| 2015/02/02 | 1,878 | 1,950 | 1,829 | 1,881 | 137,100 |
| 2015/01/30 | 1,790 | 1,960 | 1,790 | 1,878 | 195,100 |
| 2015/01/29 | 1,797 | 1,860 | 1,716 | 1,804 | 188,200 |
| 2015/01/28 | 1,674 | 1,837 | 1,657 | 1,837 | 241,700 |
| 2015/01/27 | 1,666 | 1,689 | 1,625 | 1,635 | 98,400 |
| 2015/01/26 | 1,591 | 1,715 | 1,590 | 1,698 | 185,100 |
| 2015/01/23 | 1,699 | 1,700 | 1,529 | 1,590 | 228,800 |
| 2015/01/22 | 1,701 | 1,724 | 1,677 | 1,699 | 77,700 |
| 2015/01/21 | 1,705 | 1,769 | 1,685 | 1,700 | 105,200 |
| 2015/01/20 | 1,749 | 1,780 | 1,655 | 1,749 | 194,200 |
| 2015/01/19 | 1,711 | 1,749 | 1,680 | 1,740 | 153,000 |
| 2015/01/16 | 1,601 | 1,659 | 1,580 | 1,641 | 66,300 |
| 2015/01/15 | 1,612 | 1,663 | 1,600 | 1,630 | 67,200 |
| 2015/01/14 | 1,688 | 1,700 | 1,601 | 1,630 | 220,300 |
| 2015/01/13 | 1,520 | 1,712 | 1,472 | 1,688 | 271,100 |
| 2015/01/09 | 1,497 | 1,559 | 1,472 | 1,550 | 227,700 |
| 2015/01/08 | 1,409 | 1,517 | 1,399 | 1,467 | 220,800 |
| 2015/01/07 | 1,326 | 1,425 | 1,326 | 1,392 | 111,200 |
| 2015/01/06 | 1,305 | 1,380 | 1,299 | 1,354 | 75,300 |
| 2015/01/05 | 1,350 | 1,379 | 1,329 | 1,335 | 77,000 |