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 |
---|---|---|---|---|---|
2017/12/29 | 1,552 | 1,554 | 1,518 | 1,528 | 170,100 |
2017/12/28 | 1,551 | 1,591 | 1,548 | 1,560 | 221,600 |
2017/12/27 | 1,503 | 1,557 | 1,428 | 1,532 | 161,900 |
2017/12/27 | 1 -> 2.00 分割 | ||||
2017/12/26 | 3,100 | 3,115 | 3,050 | 3,085 | 68,100 |
2017/12/25 | 3,180 | 3,180 | 3,090 | 3,145 | 82,200 |
2017/12/22 | 3,010 | 3,200 | 3,010 | 3,180 | 155,200 |
2017/12/21 | 3,050 | 3,080 | 3,000 | 3,030 | 165,300 |
2017/12/20 | 3,100 | 3,140 | 3,030 | 3,100 | 110,600 |
2017/12/19 | 3,130 | 3,145 | 3,065 | 3,105 | 101,500 |
2017/12/18 | 3,200 | 3,210 | 3,110 | 3,125 | 107,500 |
2017/12/15 | 3,220 | 3,220 | 3,110 | 3,175 | 90,100 |
2017/12/14 | 3,150 | 3,280 | 3,120 | 3,205 | 255,600 |
2017/12/13 | 3,150 | 3,230 | 3,055 | 3,160 | 166,200 |
2017/12/12 | 3,175 | 3,250 | 3,145 | 3,175 | 94,100 |
2017/12/11 | 3,395 | 3,400 | 3,150 | 3,195 | 281,200 |
2017/12/08 | 3,275 | 3,360 | 3,250 | 3,350 | 143,100 |
2017/12/07 | 3,260 | 3,385 | 3,180 | 3,270 | 218,700 |
2017/12/06 | 3,210 | 3,315 | 3,185 | 3,225 | 173,100 |
2017/12/05 | 3,200 | 3,250 | 3,120 | 3,185 | 159,700 |
2017/12/04 | 3,205 | 3,275 | 3,165 | 3,220 | 125,100 |
2017/12/01 | 3,150 | 3,210 | 3,110 | 3,150 | 114,500 |
2017/11/30 | 3,175 | 3,225 | 3,080 | 3,215 | 155,900 |
2017/11/29 | 3,160 | 3,260 | 3,150 | 3,205 | 199,100 |
2017/11/28 | 3,150 | 3,165 | 3,030 | 3,090 | 106,000 |
2017/11/27 | 3,150 | 3,195 | 3,085 | 3,110 | 157,700 |
2017/11/24 | 2,960 | 3,090 | 2,958 | 3,060 | 138,600 |
2017/11/22 | 2,943 | 3,040 | 2,889 | 3,000 | 127,800 |
2017/11/21 | 2,952 | 2,968 | 2,919 | 2,950 | 158,400 |
2017/11/20 | 2,951 | 2,964 | 2,871 | 2,947 | 177,200 |
2017/11/17 | 2,830 | 2,951 | 2,817 | 2,925 | 234,400 |
2017/11/16 | 2,700 | 2,821 | 2,700 | 2,803 | 123,300 |
2017/11/15 | 2,765 | 2,808 | 2,659 | 2,715 | 140,000 |
2017/11/14 | 2,737 | 2,775 | 2,685 | 2,771 | 149,000 |
2017/11/13 | 2,800 | 2,808 | 2,673 | 2,716 | 169,400 |
2017/11/10 | 2,836 | 2,847 | 2,752 | 2,790 | 169,800 |
2017/11/09 | 2,950 | 2,966 | 2,808 | 2,861 | 434,900 |
2017/11/08 | 2,750 | 3,080 | 2,708 | 3,010 | 1,363,100 |
2017/11/07 | 2,710 | 2,752 | 2,526 | 2,577 | 649,700 |
2017/11/06 | 2,635 | 2,670 | 2,557 | 2,593 | 127,600 |
2017/11/02 | 2,615 | 2,653 | 2,587 | 2,629 | 115,800 |
2017/11/01 | 2,580 | 2,640 | 2,580 | 2,615 | 121,400 |
2017/10/31 | 2,550 | 2,590 | 2,549 | 2,580 | 91,600 |
2017/10/30 | 2,557 | 2,591 | 2,531 | 2,550 | 188,700 |
2017/10/27 | 2,556 | 2,578 | 2,496 | 2,560 | 155,800 |
2017/10/26 | 2,602 | 2,602 | 2,536 | 2,562 | 145,400 |
2017/10/25 | 2,618 | 2,640 | 2,563 | 2,599 | 258,100 |
2017/10/24 | 2,877 | 2,877 | 2,591 | 2,650 | 498,200 |
2017/10/23 | 2,787 | 2,813 | 2,715 | 2,777 | 110,900 |
2017/10/20 | 2,753 | 2,833 | 2,753 | 2,757 | 61,400 |
2017/10/19 | 2,765 | 2,806 | 2,723 | 2,781 | 126,700 |
2017/10/18 | 2,887 | 2,887 | 2,766 | 2,773 | 108,000 |
2017/10/17 | 2,825 | 2,893 | 2,786 | 2,871 | 138,600 |
2017/10/16 | 2,854 | 2,946 | 2,781 | 2,813 | 250,700 |
2017/10/13 | 2,761 | 2,858 | 2,685 | 2,853 | 326,700 |
2017/10/12 | 2,772 | 2,854 | 2,736 | 2,775 | 197,500 |
2017/10/11 | 2,874 | 2,874 | 2,676 | 2,698 | 380,900 |
2017/10/10 | 2,697 | 2,917 | 2,690 | 2,917 | 481,300 |
2017/10/06 | 2,500 | 2,612 | 2,489 | 2,547 | 216,600 |
2017/10/05 | 2,539 | 2,572 | 2,509 | 2,522 | 100,400 |
2017/10/04 | 2,526 | 2,549 | 2,485 | 2,512 | 129,300 |
2017/10/03 | 2,629 | 2,655 | 2,542 | 2,569 | 136,200 |
2017/10/02 | 2,575 | 2,677 | 2,570 | 2,634 | 143,000 |
2017/09/29 | 2,508 | 2,619 | 2,508 | 2,534 | 116,300 |
2017/09/28 | 2,550 | 2,560 | 2,486 | 2,513 | 93,100 |
2017/09/27 | 2,452 | 2,537 | 2,424 | 2,535 | 172,000 |
2017/09/26 | 2,402 | 2,547 | 2,370 | 2,407 | 279,100 |
2017/09/25 | 2,332 | 2,424 | 2,327 | 2,424 | 205,100 |
2017/09/22 | 2,374 | 2,385 | 2,296 | 2,325 | 165,900 |
2017/09/21 | 2,421 | 2,483 | 2,352 | 2,352 | 182,600 |
2017/09/20 | 2,539 | 2,539 | 2,408 | 2,411 | 250,700 |
2017/09/19 | 2,641 | 2,644 | 2,547 | 2,588 | 336,100 |
2017/09/15 | 2,470 | 2,689 | 2,450 | 2,689 | 330,400 |
2017/09/14 | 2,484 | 2,552 | 2,396 | 2,474 | 375,300 |
2017/09/13 | 2,480 | 2,519 | 2,435 | 2,455 | 361,500 |
2017/09/12 | 2,369 | 2,464 | 2,329 | 2,462 | 308,300 |
2017/09/11 | 2,259 | 2,380 | 2,173 | 2,353 | 532,700 |
2017/09/08 | 2,100 | 2,370 | 2,098 | 2,218 | 588,600 |
2017/09/07 | 1,960 | 2,025 | 1,958 | 1,980 | 127,900 |
2017/09/06 | 1,864 | 1,942 | 1,844 | 1,918 | 100,300 |
2017/09/05 | 1,976 | 1,976 | 1,872 | 1,896 | 94,900 |
2017/09/04 | 2,000 | 2,001 | 1,953 | 1,957 | 57,800 |
2017/09/01 | 2,044 | 2,044 | 2,005 | 2,007 | 68,500 |
2017/08/31 | 1,994 | 2,037 | 1,992 | 2,019 | 49,300 |
2017/08/30 | 1,984 | 1,997 | 1,939 | 1,994 | 85,600 |
2017/08/29 | 2,001 | 2,009 | 1,953 | 1,983 | 108,700 |
2017/08/28 | 2,048 | 2,050 | 2,012 | 2,018 | 49,200 |
2017/08/25 | 2,035 | 2,064 | 2,013 | 2,035 | 60,100 |
2017/08/24 | 2,061 | 2,065 | 2,008 | 2,040 | 45,600 |
2017/08/23 | 2,073 | 2,094 | 2,041 | 2,074 | 77,600 |
2017/08/22 | 2,040 | 2,080 | 2,035 | 2,054 | 47,400 |
2017/08/21 | 2,028 | 2,103 | 2,014 | 2,029 | 116,200 |
2017/08/18 | 2,007 | 2,032 | 1,977 | 2,014 | 112,700 |
2017/08/17 | 2,090 | 2,090 | 2,024 | 2,050 | 69,300 |
2017/08/16 | 1,978 | 2,079 | 1,965 | 2,073 | 120,200 |
2017/08/15 | 2,015 | 2,020 | 1,960 | 1,970 | 102,300 |
2017/08/14 | 1,906 | 2,014 | 1,906 | 1,975 | 145,100 |
2017/08/10 | 1,937 | 1,960 | 1,923 | 1,933 | 113,700 |
2017/08/09 | 1,925 | 1,950 | 1,907 | 1,920 | 296,000 |
2017/08/08 | 1,943 | 1,975 | 1,892 | 1,921 | 223,600 |
2017/08/07 | 2,050 | 2,057 | 1,923 | 1,928 | 246,700 |
2017/08/04 | 2,100 | 2,120 | 2,060 | 2,100 | 154,700 |
2017/08/03 | 2,246 | 2,246 | 2,080 | 2,110 | 140,700 |
2017/08/02 | 2,180 | 2,262 | 2,175 | 2,243 | 42,900 |
2017/08/01 | 2,231 | 2,244 | 2,131 | 2,175 | 97,100 |
2017/07/31 | 2,268 | 2,280 | 2,211 | 2,266 | 38,100 |
2017/07/28 | 2,305 | 2,305 | 2,218 | 2,284 | 121,500 |
2017/07/27 | 2,305 | 2,341 | 2,305 | 2,322 | 49,400 |
2017/07/26 | 2,354 | 2,395 | 2,305 | 2,305 | 73,600 |
2017/07/25 | 2,293 | 2,339 | 2,270 | 2,323 | 42,500 |
2017/07/24 | 2,299 | 2,327 | 2,267 | 2,295 | 55,100 |
2017/07/21 | 2,255 | 2,305 | 2,236 | 2,283 | 81,600 |
2017/07/20 | 2,227 | 2,298 | 2,207 | 2,242 | 109,700 |
2017/07/19 | 2,128 | 2,217 | 2,123 | 2,177 | 118,200 |
2017/07/18 | 2,032 | 2,173 | 2,027 | 2,142 | 143,200 |
2017/07/14 | 2,032 | 2,082 | 2,022 | 2,050 | 62,900 |
2017/07/13 | 2,070 | 2,093 | 2,032 | 2,032 | 58,700 |
2017/07/12 | 2,075 | 2,132 | 2,050 | 2,062 | 82,700 |
2017/07/11 | 2,114 | 2,114 | 2,065 | 2,075 | 97,800 |
2017/07/10 | 2,101 | 2,190 | 2,098 | 2,120 | 136,200 |
2017/07/07 | 1,991 | 2,056 | 1,987 | 2,054 | 39,900 |
2017/07/06 | 2,025 | 2,042 | 1,996 | 2,026 | 57,000 |
2017/07/05 | 2,125 | 2,138 | 2,042 | 2,042 | 138,400 |
2017/07/04 | 2,072 | 2,111 | 1,984 | 2,024 | 237,600 |
2017/07/03 | 1,996 | 2,085 | 1,990 | 2,022 | 128,200 |
2017/06/30 | 1,910 | 1,989 | 1,896 | 1,979 | 63,400 |
2017/06/29 | 1,948 | 1,981 | 1,936 | 1,951 | 42,800 |
2017/06/28 | 1,950 | 1,950 | 1,917 | 1,931 | 63,700 |
2017/06/27 | 1,978 | 1,994 | 1,921 | 1,980 | 123,300 |
2017/06/26 | 1,850 | 1,983 | 1,847 | 1,971 | 189,000 |
2017/06/23 | 1,857 | 1,889 | 1,819 | 1,843 | 83,900 |
2017/06/22 | 1,866 | 1,885 | 1,842 | 1,870 | 43,300 |
2017/06/21 | 1,857 | 1,873 | 1,829 | 1,858 | 66,200 |
2017/06/20 | 1,814 | 1,871 | 1,803 | 1,854 | 120,200 |
2017/06/19 | 1,793 | 1,816 | 1,786 | 1,795 | 61,900 |
2017/06/16 | 1,843 | 1,843 | 1,783 | 1,793 | 78,500 |
2017/06/15 | 1,828 | 1,861 | 1,810 | 1,843 | 104,600 |
2017/06/14 | 1,791 | 1,844 | 1,780 | 1,799 | 99,500 |
2017/06/13 | 1,840 | 1,850 | 1,775 | 1,777 | 149,400 |
2017/06/12 | 1,907 | 1,912 | 1,844 | 1,866 | 59,700 |
2017/06/09 | 1,884 | 1,918 | 1,875 | 1,902 | 111,700 |
2017/06/08 | 1,850 | 1,937 | 1,836 | 1,870 | 317,500 |
2017/06/07 | 1,749 | 1,786 | 1,718 | 1,781 | 113,100 |
2017/06/06 | 1,804 | 1,816 | 1,712 | 1,754 | 166,100 |
2017/06/05 | 1,782 | 1,834 | 1,770 | 1,821 | 60,400 |
2017/06/02 | 1,786 | 1,821 | 1,776 | 1,782 | 80,500 |
2017/06/01 | 1,811 | 1,839 | 1,770 | 1,786 | 131,500 |
2017/05/31 | 1,763 | 1,833 | 1,757 | 1,821 | 227,000 |
2017/05/30 | 1,727 | 1,785 | 1,727 | 1,761 | 169,200 |
2017/05/29 | 1,676 | 1,744 | 1,676 | 1,726 | 126,300 |
2017/05/26 | 1,705 | 1,740 | 1,691 | 1,705 | 95,400 |
2017/05/25 | 1,758 | 1,765 | 1,710 | 1,712 | 111,200 |
2017/05/24 | 1,759 | 1,770 | 1,745 | 1,768 | 193,000 |
2017/05/23 | 1,767 | 1,776 | 1,730 | 1,751 | 770,800 |
2017/05/22 | 1,821 | 1,845 | 1,796 | 1,804 | 224,200 |
2017/05/19 | 1,905 | 1,915 | 1,839 | 1,840 | 98,100 |
2017/05/18 | 1,860 | 1,940 | 1,850 | 1,911 | 122,500 |
2017/05/17 | 1,843 | 1,917 | 1,820 | 1,901 | 154,200 |
2017/05/16 | 1,910 | 1,960 | 1,849 | 1,909 | 100,800 |
2017/05/15 | 1,876 | 1,909 | 1,828 | 1,907 | 102,900 |
2017/05/12 | 1,820 | 1,908 | 1,815 | 1,853 | 126,400 |
2017/05/11 | 1,929 | 1,952 | 1,850 | 1,872 | 199,500 |
2017/05/10 | 1,928 | 2,054 | 1,920 | 1,969 | 182,900 |
2017/05/09 | 1,801 | 1,925 | 1,801 | 1,888 | 240,500 |
2017/05/08 | 1,792 | 1,807 | 1,733 | 1,777 | 149,800 |
2017/05/02 | 1,730 | 1,753 | 1,690 | 1,749 | 64,900 |
2017/05/01 | 1,725 | 1,730 | 1,690 | 1,703 | 51,900 |
2017/04/28 | 1,799 | 1,807 | 1,710 | 1,724 | 57,700 |
2017/04/27 | 1,850 | 1,877 | 1,770 | 1,778 | 120,100 |
2017/04/26 | 1,760 | 1,870 | 1,759 | 1,858 | 138,200 |
2017/04/25 | 1,761 | 1,761 | 1,722 | 1,747 | 51,800 |
2017/04/24 | 1,780 | 1,810 | 1,742 | 1,750 | 70,900 |
2017/04/21 | 1,724 | 1,755 | 1,712 | 1,740 | 48,300 |
2017/04/20 | 1,720 | 1,737 | 1,681 | 1,715 | 64,000 |
2017/04/19 | 1,559 | 1,695 | 1,559 | 1,690 | 73,300 |
2017/04/18 | 1,596 | 1,614 | 1,564 | 1,599 | 48,400 |
2017/04/17 | 1,536 | 1,556 | 1,515 | 1,549 | 13,700 |
2017/04/14 | 1,492 | 1,535 | 1,476 | 1,515 | 47,800 |
2017/04/13 | 1,552 | 1,565 | 1,455 | 1,513 | 150,800 |
2017/04/12 | 1,636 | 1,670 | 1,579 | 1,592 | 131,400 |
2017/04/11 | 1,636 | 1,708 | 1,636 | 1,691 | 202,000 |
2017/04/10 | 1,536 | 1,600 | 1,519 | 1,596 | 98,200 |
2017/04/07 | 1,472 | 1,510 | 1,452 | 1,486 | 65,200 |
2017/04/06 | 1,562 | 1,562 | 1,441 | 1,483 | 102,800 |
2017/04/05 | 1,532 | 1,564 | 1,502 | 1,553 | 47,400 |
2017/04/04 | 1,586 | 1,599 | 1,533 | 1,560 | 46,500 |
2017/04/03 | 1,638 | 1,638 | 1,550 | 1,573 | 58,000 |
2017/03/31 | 1,669 | 1,703 | 1,616 | 1,627 | 52,800 |
2017/03/30 | 1,609 | 1,695 | 1,609 | 1,655 | 49,200 |
2017/03/29 | 1,681 | 1,681 | 1,612 | 1,619 | 81,500 |
2017/03/28 | 1,676 | 1,698 | 1,654 | 1,698 | 34,900 |
2017/03/27 | 1,690 | 1,700 | 1,650 | 1,661 | 31,800 |
2017/03/24 | 1,646 | 1,707 | 1,637 | 1,700 | 33,000 |
2017/03/23 | 1,677 | 1,677 | 1,614 | 1,647 | 42,600 |
2017/03/22 | 1,700 | 1,753 | 1,688 | 1,695 | 28,800 |
2017/03/21 | 1,715 | 1,768 | 1,682 | 1,756 | 36,200 |
2017/03/17 | 1,719 | 1,745 | 1,691 | 1,715 | 36,800 |
2017/03/16 | 1,699 | 1,737 | 1,695 | 1,727 | 52,700 |
2017/03/15 | 1,724 | 1,733 | 1,693 | 1,706 | 57,200 |
2017/03/14 | 1,682 | 1,709 | 1,656 | 1,663 | 54,900 |
2017/03/13 | 1,733 | 1,747 | 1,682 | 1,727 | 144,400 |
2017/03/10 | 1,650 | 1,786 | 1,649 | 1,784 | 136,600 |
2017/03/09 | 1,608 | 1,671 | 1,600 | 1,604 | 51,000 |
2017/03/08 | 1,600 | 1,648 | 1,525 | 1,628 | 203,900 |
2017/03/07 | 1,722 | 1,723 | 1,634 | 1,640 | 92,300 |
2017/03/06 | 1,660 | 1,727 | 1,640 | 1,723 | 99,800 |
2017/03/03 | 1,640 | 1,666 | 1,617 | 1,651 | 68,400 |
2017/03/02 | 1,614 | 1,657 | 1,595 | 1,650 | 71,400 |
2017/03/01 | 1,650 | 1,650 | 1,560 | 1,594 | 48,700 |
2017/02/28 | 1,595 | 1,674 | 1,560 | 1,643 | 133,100 |
2017/02/27 | 1,569 | 1,620 | 1,541 | 1,587 | 165,800 |
2017/02/24 | 1,505 | 1,554 | 1,505 | 1,523 | 139,300 |
2017/02/23 | 1,470 | 1,515 | 1,447 | 1,513 | 135,700 |
2017/02/22 | 1,440 | 1,480 | 1,402 | 1,463 | 146,700 |
2017/02/21 | 1,463 | 1,470 | 1,421 | 1,450 | 91,500 |
2017/02/20 | 1,450 | 1,479 | 1,444 | 1,470 | 111,700 |
2017/02/17 | 1,374 | 1,429 | 1,374 | 1,411 | 99,200 |
2017/02/16 | 1,430 | 1,465 | 1,345 | 1,372 | 286,600 |
2017/02/15 | 1,321 | 1,334 | 1,315 | 1,330 | 41,300 |
2017/02/14 | 1,332 | 1,341 | 1,305 | 1,308 | 24,600 |
2017/02/13 | 1,322 | 1,348 | 1,317 | 1,332 | 36,900 |
2017/02/10 | 1,330 | 1,334 | 1,310 | 1,316 | 29,900 |
2017/02/09 | 1,360 | 1,363 | 1,315 | 1,322 | 30,200 |
2017/02/08 | 1,377 | 1,377 | 1,304 | 1,360 | 102,600 |
2017/02/07 | 1,295 | 1,297 | 1,270 | 1,294 | 27,800 |
2017/02/06 | 1,275 | 1,296 | 1,275 | 1,293 | 18,200 |
2017/02/03 | 1,277 | 1,297 | 1,261 | 1,275 | 24,500 |
2017/02/02 | 1,313 | 1,319 | 1,280 | 1,286 | 22,300 |
2017/02/01 | 1,335 | 1,336 | 1,282 | 1,309 | 52,600 |
2017/01/31 | 1,350 | 1,369 | 1,321 | 1,336 | 33,600 |
2017/01/30 | 1,381 | 1,386 | 1,361 | 1,377 | 18,300 |
2017/01/27 | 1,410 | 1,420 | 1,365 | 1,381 | 23,500 |
2017/01/26 | 1,388 | 1,412 | 1,373 | 1,408 | 26,200 |
2017/01/25 | 1,425 | 1,425 | 1,388 | 1,398 | 16,100 |
2017/01/24 | 1,445 | 1,445 | 1,388 | 1,413 | 23,100 |
2017/01/23 | 1,411 | 1,484 | 1,411 | 1,435 | 30,900 |
2017/01/20 | 1,439 | 1,455 | 1,398 | 1,413 | 32,300 |
2017/01/19 | 1,416 | 1,464 | 1,370 | 1,461 | 50,800 |
2017/01/18 | 1,346 | 1,429 | 1,346 | 1,416 | 54,900 |
2017/01/17 | 1,375 | 1,375 | 1,318 | 1,322 | 43,700 |
2017/01/16 | 1,407 | 1,410 | 1,345 | 1,345 | 37,000 |
2017/01/13 | 1,416 | 1,416 | 1,363 | 1,404 | 36,000 |
2017/01/12 | 1,446 | 1,449 | 1,387 | 1,413 | 41,600 |
2017/01/11 | 1,443 | 1,496 | 1,429 | 1,437 | 86,800 |
2017/01/10 | 1,483 | 1,497 | 1,427 | 1,443 | 24,600 |
2017/01/06 | 1,485 | 1,491 | 1,467 | 1,487 | 11,400 |
2017/01/05 | 1,474 | 1,508 | 1,464 | 1,491 | 33,500 |
2017/01/04 | 1,500 | 1,530 | 1,463 | 1,479 | 35,700 |