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 |
|---|---|---|---|---|---|
| 2018/12/28 | 742 | 742 | 705 | 711 | 204,700 |
| 2018/12/27 | 775 | 783 | 742 | 751 | 344,700 |
| 2018/12/26 | 730 | 744 | 717 | 730 | 336,900 |
| 2018/12/25 | 701 | 730 | 694 | 722 | 450,400 |
| 2018/12/21 | 743 | 763 | 721 | 738 | 448,100 |
| 2018/12/20 | 791 | 796 | 750 | 756 | 464,600 |
| 2018/12/19 | 807 | 847 | 807 | 818 | 259,600 |
| 2018/12/18 | 808 | 819 | 791 | 796 | 447,500 |
| 2018/12/17 | 867 | 872 | 818 | 823 | 361,900 |
| 2018/12/14 | 858 | 906 | 845 | 882 | 735,900 |
| 2018/12/13 | 901 | 909 | 849 | 863 | 858,800 |
| 2018/12/12 | 942 | 942 | 901 | 904 | 354,300 |
| 2018/12/11 | 999 | 999 | 919 | 938 | 363,400 |
| 2018/12/10 | 1,060 | 1,082 | 1,005 | 1,011 | 183,500 |
| 2018/12/07 | 1,076 | 1,091 | 1,060 | 1,073 | 114,800 |
| 2018/12/06 | 1,051 | 1,087 | 1,047 | 1,082 | 192,700 |
| 2018/12/05 | 1,056 | 1,084 | 1,053 | 1,057 | 129,200 |
| 2018/12/04 | 1,050 | 1,099 | 1,050 | 1,086 | 306,900 |
| 2018/12/03 | 1,086 | 1,088 | 1,038 | 1,045 | 283,300 |
| 2018/11/30 | 1,084 | 1,097 | 1,069 | 1,095 | 232,800 |
| 2018/11/29 | 1,060 | 1,060 | 1,023 | 1,055 | 229,500 |
| 2018/11/28 | 1,005 | 1,046 | 1,005 | 1,043 | 83,000 |
| 2018/11/27 | 1,035 | 1,056 | 1,016 | 1,021 | 141,200 |
| 2018/11/26 | 1,001 | 1,043 | 985 | 1,034 | 182,400 |
| 2018/11/22 | 1,001 | 1,005 | 970 | 1,001 | 179,600 |
| 2018/11/21 | 999 | 1,004 | 976 | 994 | 216,300 |
| 2018/11/20 | 1,057 | 1,072 | 1,011 | 1,014 | 237,300 |
| 2018/11/19 | 1,033 | 1,077 | 1,020 | 1,070 | 238,700 |
| 2018/11/16 | 1,079 | 1,079 | 1,028 | 1,038 | 305,500 |
| 2018/11/15 | 1,080 | 1,100 | 1,063 | 1,091 | 112,800 |
| 2018/11/14 | 1,080 | 1,093 | 1,048 | 1,084 | 318,700 |
| 2018/11/13 | 1,092 | 1,105 | 1,065 | 1,076 | 416,200 |
| 2018/11/12 | 1,177 | 1,191 | 1,111 | 1,120 | 378,800 |
| 2018/11/09 | 1,200 | 1,253 | 1,183 | 1,194 | 321,600 |
| 2018/11/08 | 1,188 | 1,232 | 1,181 | 1,210 | 501,200 |
| 2018/11/07 | 1,190 | 1,250 | 1,164 | 1,166 | 805,500 |
| 2018/11/06 | 1,355 | 1,372 | 1,334 | 1,366 | 138,500 |
| 2018/11/05 | 1,347 | 1,368 | 1,308 | 1,348 | 194,700 |
| 2018/11/02 | 1,395 | 1,396 | 1,320 | 1,353 | 318,900 |
| 2018/11/01 | 1,403 | 1,431 | 1,383 | 1,394 | 81,300 |
| 2018/10/31 | 1,352 | 1,428 | 1,345 | 1,405 | 261,900 |
| 2018/10/30 | 1,286 | 1,340 | 1,282 | 1,326 | 255,600 |
| 2018/10/29 | 1,353 | 1,384 | 1,298 | 1,300 | 196,000 |
| 2018/10/26 | 1,370 | 1,404 | 1,341 | 1,353 | 318,300 |
| 2018/10/25 | 1,334 | 1,365 | 1,315 | 1,340 | 224,100 |
| 2018/10/24 | 1,300 | 1,357 | 1,300 | 1,350 | 157,000 |
| 2018/10/23 | 1,333 | 1,348 | 1,300 | 1,303 | 90,800 |
| 2018/10/22 | 1,324 | 1,346 | 1,308 | 1,339 | 83,100 |
| 2018/10/19 | 1,315 | 1,345 | 1,300 | 1,338 | 68,300 |
| 2018/10/18 | 1,315 | 1,347 | 1,297 | 1,322 | 166,100 |
| 2018/10/17 | 1,321 | 1,336 | 1,304 | 1,313 | 152,900 |
| 2018/10/16 | 1,323 | 1,350 | 1,293 | 1,308 | 170,800 |
| 2018/10/15 | 1,365 | 1,380 | 1,320 | 1,320 | 140,400 |
| 2018/10/12 | 1,269 | 1,372 | 1,269 | 1,365 | 273,100 |
| 2018/10/11 | 1,256 | 1,293 | 1,254 | 1,279 | 219,600 |
| 2018/10/10 | 1,305 | 1,342 | 1,284 | 1,332 | 263,100 |
| 2018/10/09 | 1,256 | 1,299 | 1,236 | 1,275 | 322,500 |
| 2018/10/05 | 1,254 | 1,279 | 1,218 | 1,251 | 341,200 |
| 2018/10/04 | 1,279 | 1,292 | 1,234 | 1,261 | 291,600 |
| 2018/10/03 | 1,300 | 1,304 | 1,232 | 1,271 | 369,600 |
| 2018/10/02 | 1,378 | 1,399 | 1,290 | 1,304 | 435,400 |
| 2018/10/01 | 1,359 | 1,392 | 1,344 | 1,354 | 265,000 |
| 2018/09/28 | 1,358 | 1,397 | 1,330 | 1,377 | 388,200 |
| 2018/09/27 | 1,382 | 1,383 | 1,340 | 1,352 | 175,100 |
| 2018/09/26 | 1,392 | 1,429 | 1,372 | 1,378 | 214,400 |
| 2018/09/25 | 1,395 | 1,419 | 1,359 | 1,408 | 159,700 |
| 2018/09/21 | 1,413 | 1,434 | 1,368 | 1,395 | 189,500 |
| 2018/09/20 | 1,414 | 1,420 | 1,389 | 1,407 | 151,400 |
| 2018/09/19 | 1,440 | 1,449 | 1,401 | 1,412 | 84,500 |
| 2018/09/18 | 1,430 | 1,454 | 1,363 | 1,431 | 291,800 |
| 2018/09/14 | 1,453 | 1,471 | 1,420 | 1,444 | 148,700 |
| 2018/09/13 | 1,388 | 1,464 | 1,386 | 1,452 | 257,300 |
| 2018/09/12 | 1,468 | 1,468 | 1,381 | 1,385 | 208,800 |
| 2018/09/11 | 1,465 | 1,488 | 1,426 | 1,476 | 159,800 |
| 2018/09/10 | 1,374 | 1,494 | 1,374 | 1,465 | 362,500 |
| 2018/09/07 | 1,374 | 1,387 | 1,343 | 1,356 | 126,700 |
| 2018/09/06 | 1,404 | 1,417 | 1,361 | 1,368 | 130,700 |
| 2018/09/05 | 1,392 | 1,409 | 1,382 | 1,396 | 119,800 |
| 2018/09/04 | 1,381 | 1,411 | 1,366 | 1,394 | 102,900 |
| 2018/09/03 | 1,407 | 1,428 | 1,350 | 1,377 | 171,800 |
| 2018/08/31 | 1,449 | 1,453 | 1,407 | 1,418 | 166,100 |
| 2018/08/30 | 1,412 | 1,470 | 1,412 | 1,456 | 185,200 |
| 2018/08/29 | 1,418 | 1,466 | 1,412 | 1,421 | 168,300 |
| 2018/08/28 | 1,426 | 1,450 | 1,409 | 1,422 | 176,500 |
| 2018/08/27 | 1,413 | 1,425 | 1,402 | 1,418 | 117,100 |
| 2018/08/24 | 1,435 | 1,435 | 1,394 | 1,428 | 117,500 |
| 2018/08/23 | 1,400 | 1,445 | 1,393 | 1,435 | 156,000 |
| 2018/08/22 | 1,381 | 1,422 | 1,359 | 1,408 | 273,000 |
| 2018/08/21 | 1,445 | 1,454 | 1,394 | 1,399 | 170,500 |
| 2018/08/20 | 1,501 | 1,530 | 1,452 | 1,453 | 246,000 |
| 2018/08/17 | 1,482 | 1,528 | 1,451 | 1,497 | 227,800 |
| 2018/08/16 | 1,440 | 1,465 | 1,410 | 1,452 | 274,400 |
| 2018/08/15 | 1,485 | 1,485 | 1,432 | 1,456 | 176,500 |
| 2018/08/14 | 1,450 | 1,504 | 1,450 | 1,500 | 168,500 |
| 2018/08/13 | 1,476 | 1,486 | 1,424 | 1,448 | 166,300 |
| 2018/08/10 | 1,475 | 1,525 | 1,465 | 1,499 | 368,700 |
| 2018/08/09 | 1,445 | 1,458 | 1,368 | 1,443 | 352,200 |
| 2018/08/08 | 1,400 | 1,481 | 1,400 | 1,451 | 519,100 |
| 2018/08/07 | 1,461 | 1,509 | 1,392 | 1,416 | 1,131,400 |
| 2018/08/06 | 1,765 | 1,799 | 1,742 | 1,761 | 213,900 |
| 2018/08/03 | 1,782 | 1,788 | 1,754 | 1,758 | 111,600 |
| 2018/08/02 | 1,799 | 1,818 | 1,769 | 1,770 | 122,500 |
| 2018/08/01 | 1,860 | 1,860 | 1,784 | 1,793 | 117,600 |
| 2018/07/31 | 1,830 | 1,868 | 1,821 | 1,834 | 118,600 |
| 2018/07/30 | 1,890 | 1,891 | 1,838 | 1,839 | 188,900 |
| 2018/07/27 | 1,902 | 1,908 | 1,854 | 1,890 | 143,200 |
| 2018/07/26 | 1,842 | 1,900 | 1,841 | 1,899 | 197,500 |
| 2018/07/25 | 1,816 | 1,843 | 1,789 | 1,840 | 171,100 |
| 2018/07/24 | 1,853 | 1,867 | 1,816 | 1,841 | 222,300 |
| 2018/07/23 | 1,772 | 1,829 | 1,772 | 1,827 | 240,600 |
| 2018/07/20 | 1,729 | 1,776 | 1,720 | 1,766 | 240,600 |
| 2018/07/19 | 1,745 | 1,751 | 1,697 | 1,702 | 158,900 |
| 2018/07/18 | 1,725 | 1,733 | 1,697 | 1,731 | 122,600 |
| 2018/07/17 | 1,745 | 1,750 | 1,673 | 1,700 | 214,000 |
| 2018/07/13 | 1,750 | 1,761 | 1,727 | 1,749 | 155,500 |
| 2018/07/12 | 1,767 | 1,775 | 1,713 | 1,739 | 199,600 |
| 2018/07/11 | 1,780 | 1,800 | 1,723 | 1,794 | 193,700 |
| 2018/07/10 | 1,800 | 1,818 | 1,736 | 1,770 | 248,000 |
| 2018/07/09 | 1,674 | 1,768 | 1,668 | 1,765 | 320,500 |
| 2018/07/06 | 1,603 | 1,641 | 1,588 | 1,634 | 142,000 |
| 2018/07/05 | 1,600 | 1,608 | 1,551 | 1,591 | 155,300 |
| 2018/07/04 | 1,619 | 1,620 | 1,574 | 1,593 | 191,300 |
| 2018/07/03 | 1,679 | 1,716 | 1,621 | 1,638 | 200,000 |
| 2018/07/02 | 1,718 | 1,720 | 1,674 | 1,674 | 233,300 |
| 2018/06/29 | 1,665 | 1,727 | 1,651 | 1,696 | 288,400 |
| 2018/06/28 | 1,660 | 1,660 | 1,609 | 1,637 | 120,300 |
| 2018/06/27 | 1,620 | 1,677 | 1,620 | 1,660 | 156,500 |
| 2018/06/26 | 1,599 | 1,638 | 1,584 | 1,620 | 110,700 |
| 2018/06/25 | 1,640 | 1,643 | 1,610 | 1,620 | 132,100 |
| 2018/06/22 | 1,612 | 1,662 | 1,607 | 1,636 | 251,300 |
| 2018/06/21 | 1,645 | 1,663 | 1,598 | 1,604 | 194,400 |
| 2018/06/20 | 1,585 | 1,651 | 1,572 | 1,639 | 441,700 |
| 2018/06/19 | 1,529 | 1,617 | 1,515 | 1,570 | 332,700 |
| 2018/06/18 | 1,600 | 1,601 | 1,507 | 1,529 | 249,500 |
| 2018/06/15 | 1,562 | 1,617 | 1,561 | 1,589 | 254,000 |
| 2018/06/14 | 1,511 | 1,590 | 1,495 | 1,547 | 249,300 |
| 2018/06/13 | 1,595 | 1,595 | 1,493 | 1,526 | 374,000 |
| 2018/06/12 | 1,530 | 1,619 | 1,530 | 1,608 | 487,000 |
| 2018/06/11 | 1,523 | 1,553 | 1,506 | 1,530 | 200,300 |
| 2018/06/08 | 1,484 | 1,525 | 1,460 | 1,513 | 204,600 |
| 2018/06/07 | 1,494 | 1,506 | 1,463 | 1,486 | 203,400 |
| 2018/06/06 | 1,495 | 1,516 | 1,490 | 1,504 | 140,900 |
| 2018/06/05 | 1,455 | 1,495 | 1,455 | 1,489 | 130,500 |
| 2018/06/04 | 1,465 | 1,475 | 1,452 | 1,452 | 67,600 |
| 2018/06/01 | 1,451 | 1,475 | 1,417 | 1,463 | 145,100 |
| 2018/05/31 | 1,485 | 1,510 | 1,447 | 1,451 | 221,800 |
| 2018/05/30 | 1,457 | 1,538 | 1,428 | 1,501 | 285,600 |
| 2018/05/29 | 1,520 | 1,522 | 1,458 | 1,477 | 261,700 |
| 2018/05/28 | 1,538 | 1,550 | 1,463 | 1,542 | 295,800 |
| 2018/05/25 | 1,558 | 1,580 | 1,515 | 1,568 | 250,500 |
| 2018/05/24 | 1,495 | 1,572 | 1,495 | 1,564 | 353,300 |
| 2018/05/23 | 1,523 | 1,583 | 1,464 | 1,473 | 590,900 |
| 2018/05/22 | 1,482 | 1,504 | 1,444 | 1,454 | 146,900 |
| 2018/05/21 | 1,480 | 1,496 | 1,464 | 1,484 | 83,400 |
| 2018/05/18 | 1,474 | 1,498 | 1,450 | 1,492 | 93,800 |
| 2018/05/17 | 1,446 | 1,487 | 1,446 | 1,460 | 163,600 |
| 2018/05/16 | 1,471 | 1,477 | 1,436 | 1,442 | 230,700 |
| 2018/05/15 | 1,495 | 1,497 | 1,464 | 1,484 | 327,600 |
| 2018/05/14 | 1,514 | 1,535 | 1,496 | 1,511 | 211,900 |
| 2018/05/11 | 1,462 | 1,507 | 1,446 | 1,504 | 355,400 |
| 2018/05/10 | 1,410 | 1,488 | 1,410 | 1,473 | 570,400 |
| 2018/05/09 | 1,305 | 1,412 | 1,261 | 1,404 | 675,400 |
| 2018/05/08 | 1,277 | 1,300 | 1,237 | 1,299 | 216,400 |
| 2018/05/07 | 1,245 | 1,277 | 1,221 | 1,277 | 123,100 |
| 2018/05/02 | 1,245 | 1,269 | 1,236 | 1,243 | 114,400 |
| 2018/05/01 | 1,224 | 1,241 | 1,210 | 1,235 | 77,000 |
| 2018/04/27 | 1,241 | 1,263 | 1,230 | 1,234 | 102,800 |
| 2018/04/26 | 1,236 | 1,239 | 1,199 | 1,230 | 150,100 |
| 2018/04/25 | 1,193 | 1,243 | 1,183 | 1,234 | 172,700 |
| 2018/04/24 | 1,207 | 1,212 | 1,185 | 1,204 | 70,900 |
| 2018/04/23 | 1,226 | 1,226 | 1,194 | 1,199 | 66,800 |
| 2018/04/20 | 1,181 | 1,222 | 1,180 | 1,217 | 137,900 |
| 2018/04/19 | 1,190 | 1,198 | 1,165 | 1,188 | 110,500 |
| 2018/04/18 | 1,164 | 1,185 | 1,158 | 1,180 | 80,500 |
| 2018/04/17 | 1,185 | 1,192 | 1,133 | 1,164 | 141,900 |
| 2018/04/16 | 1,212 | 1,230 | 1,182 | 1,193 | 109,100 |
| 2018/04/13 | 1,228 | 1,240 | 1,198 | 1,229 | 252,100 |
| 2018/04/12 | 1,222 | 1,244 | 1,215 | 1,220 | 130,800 |
| 2018/04/11 | 1,265 | 1,272 | 1,229 | 1,236 | 118,100 |
| 2018/04/10 | 1,264 | 1,268 | 1,218 | 1,265 | 182,300 |
| 2018/04/09 | 1,309 | 1,334 | 1,258 | 1,264 | 240,000 |
| 2018/04/06 | 1,288 | 1,302 | 1,271 | 1,284 | 130,900 |
| 2018/04/05 | 1,270 | 1,296 | 1,263 | 1,272 | 151,000 |
| 2018/04/04 | 1,305 | 1,312 | 1,260 | 1,271 | 125,700 |
| 2018/04/03 | 1,255 | 1,293 | 1,251 | 1,287 | 124,600 |
| 2018/04/02 | 1,286 | 1,297 | 1,267 | 1,275 | 155,900 |
| 2018/03/30 | 1,274 | 1,296 | 1,262 | 1,272 | 169,400 |
| 2018/03/29 | 1,238 | 1,249 | 1,212 | 1,237 | 91,600 |
| 2018/03/28 | 1,183 | 1,242 | 1,175 | 1,220 | 224,600 |
| 2018/03/27 | 1,200 | 1,238 | 1,188 | 1,218 | 437,800 |
| 2018/03/26 | 1,149 | 1,184 | 1,132 | 1,182 | 196,700 |
| 2018/03/23 | 1,196 | 1,206 | 1,173 | 1,179 | 233,100 |
| 2018/03/22 | 1,239 | 1,262 | 1,237 | 1,241 | 95,300 |
| 2018/03/20 | 1,220 | 1,268 | 1,220 | 1,250 | 189,200 |
| 2018/03/19 | 1,285 | 1,307 | 1,222 | 1,243 | 449,400 |
| 2018/03/16 | 1,327 | 1,343 | 1,292 | 1,297 | 239,400 |
| 2018/03/15 | 1,340 | 1,352 | 1,313 | 1,320 | 231,200 |
| 2018/03/14 | 1,323 | 1,351 | 1,313 | 1,327 | 199,000 |
| 2018/03/13 | 1,348 | 1,351 | 1,314 | 1,321 | 247,700 |
| 2018/03/12 | 1,360 | 1,388 | 1,334 | 1,355 | 223,000 |
| 2018/03/09 | 1,347 | 1,359 | 1,301 | 1,323 | 234,900 |
| 2018/03/08 | 1,389 | 1,397 | 1,326 | 1,337 | 625,800 |
| 2018/03/07 | 1,335 | 1,389 | 1,335 | 1,359 | 327,300 |
| 2018/03/06 | 1,324 | 1,343 | 1,302 | 1,330 | 248,200 |
| 2018/03/05 | 1,303 | 1,355 | 1,275 | 1,280 | 428,600 |
| 2018/03/02 | 1,253 | 1,321 | 1,253 | 1,302 | 458,900 |
| 2018/03/01 | 1,290 | 1,319 | 1,275 | 1,298 | 264,100 |
| 2018/02/28 | 1,308 | 1,341 | 1,292 | 1,292 | 322,800 |
| 2018/02/27 | 1,309 | 1,342 | 1,288 | 1,336 | 436,700 |
| 2018/02/26 | 1,267 | 1,315 | 1,250 | 1,291 | 365,500 |
| 2018/02/23 | 1,269 | 1,271 | 1,226 | 1,254 | 370,600 |
| 2018/02/22 | 1,243 | 1,285 | 1,228 | 1,269 | 394,700 |
| 2018/02/21 | 1,240 | 1,278 | 1,230 | 1,263 | 333,500 |
| 2018/02/20 | 1,242 | 1,262 | 1,204 | 1,235 | 355,600 |
| 2018/02/19 | 1,193 | 1,249 | 1,185 | 1,247 | 613,700 |
| 2018/02/16 | 1,147 | 1,173 | 1,143 | 1,166 | 252,700 |
| 2018/02/15 | 1,121 | 1,174 | 1,100 | 1,150 | 528,900 |
| 2018/02/14 | 1,131 | 1,133 | 1,080 | 1,107 | 826,300 |
| 2018/02/13 | 1,234 | 1,238 | 1,133 | 1,135 | 857,800 |
| 2018/02/09 | 1,100 | 1,217 | 1,085 | 1,209 | 803,200 |
| 2018/02/08 | 1,176 | 1,256 | 1,175 | 1,191 | 1,082,500 |
| 2018/02/07 | 1,271 | 1,271 | 1,133 | 1,146 | 1,003,100 |
| 2018/02/06 | 1,271 | 1,277 | 1,121 | 1,190 | 1,481,000 |
| 2018/02/05 | 1,407 | 1,444 | 1,391 | 1,421 | 478,500 |
| 2018/02/02 | 1,466 | 1,474 | 1,423 | 1,454 | 179,500 |
| 2018/02/01 | 1,454 | 1,465 | 1,410 | 1,462 | 274,300 |
| 2018/01/31 | 1,407 | 1,459 | 1,402 | 1,427 | 380,200 |
| 2018/01/30 | 1,531 | 1,531 | 1,418 | 1,431 | 683,500 |
| 2018/01/29 | 1,550 | 1,578 | 1,506 | 1,531 | 340,600 |
| 2018/01/26 | 1,500 | 1,556 | 1,500 | 1,511 | 320,600 |
| 2018/01/25 | 1,508 | 1,512 | 1,473 | 1,489 | 222,700 |
| 2018/01/24 | 1,500 | 1,520 | 1,479 | 1,505 | 197,600 |
| 2018/01/23 | 1,500 | 1,505 | 1,477 | 1,496 | 149,900 |
| 2018/01/22 | 1,477 | 1,485 | 1,453 | 1,482 | 138,500 |
| 2018/01/19 | 1,475 | 1,503 | 1,472 | 1,479 | 131,000 |
| 2018/01/18 | 1,515 | 1,515 | 1,465 | 1,470 | 210,500 |
| 2018/01/17 | 1,506 | 1,536 | 1,485 | 1,518 | 204,200 |
| 2018/01/16 | 1,503 | 1,526 | 1,480 | 1,520 | 154,400 |
| 2018/01/15 | 1,480 | 1,515 | 1,467 | 1,501 | 172,000 |
| 2018/01/12 | 1,485 | 1,494 | 1,464 | 1,483 | 153,900 |
| 2018/01/11 | 1,504 | 1,549 | 1,475 | 1,482 | 286,600 |
| 2018/01/10 | 1,516 | 1,518 | 1,462 | 1,484 | 332,500 |
| 2018/01/09 | 1,512 | 1,514 | 1,452 | 1,487 | 283,600 |
| 2018/01/05 | 1,525 | 1,544 | 1,504 | 1,511 | 145,800 |
| 2018/01/04 | 1,536 | 1,543 | 1,501 | 1,527 | 210,000 |