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 |
---|---|---|---|---|---|
2019/12/30 | 1,221 | 1,249 | 1,199 | 1,249 | 125,100 |
2019/12/27 | 1,185 | 1,229 | 1,183 | 1,217 | 186,300 |
2019/12/26 | 1,168 | 1,176 | 1,156 | 1,171 | 95,900 |
2019/12/25 | 1,176 | 1,193 | 1,161 | 1,165 | 109,400 |
2019/12/24 | 1,164 | 1,193 | 1,164 | 1,174 | 109,400 |
2019/12/23 | 1,186 | 1,195 | 1,158 | 1,168 | 92,700 |
2019/12/20 | 1,180 | 1,193 | 1,160 | 1,176 | 124,800 |
2019/12/19 | 1,172 | 1,203 | 1,154 | 1,186 | 165,700 |
2019/12/18 | 1,162 | 1,172 | 1,146 | 1,161 | 152,300 |
2019/12/17 | 1,121 | 1,165 | 1,120 | 1,159 | 223,700 |
2019/12/16 | 1,138 | 1,140 | 1,107 | 1,121 | 306,700 |
2019/12/13 | 1,238 | 1,250 | 1,133 | 1,140 | 549,100 |
2019/12/12 | 1,259 | 1,270 | 1,227 | 1,238 | 495,600 |
2019/12/11 | 1,185 | 1,247 | 1,180 | 1,238 | 405,700 |
2019/12/10 | 1,152 | 1,197 | 1,141 | 1,186 | 300,200 |
2019/12/09 | 1,178 | 1,190 | 1,127 | 1,164 | 641,100 |
2019/12/06 | 1,192 | 1,210 | 1,163 | 1,208 | 235,000 |
2019/12/05 | 1,192 | 1,236 | 1,185 | 1,208 | 662,200 |
2019/12/04 | 1,140 | 1,157 | 1,124 | 1,148 | 127,800 |
2019/12/03 | 1,158 | 1,170 | 1,142 | 1,154 | 167,200 |
2019/12/02 | 1,153 | 1,180 | 1,131 | 1,167 | 303,400 |
2019/11/29 | 1,085 | 1,138 | 1,078 | 1,130 | 322,900 |
2019/11/28 | 1,080 | 1,095 | 1,069 | 1,084 | 219,100 |
2019/11/27 | 1,057 | 1,073 | 1,044 | 1,072 | 178,300 |
2019/11/26 | 1,044 | 1,054 | 1,032 | 1,047 | 126,200 |
2019/11/25 | 1,013 | 1,042 | 999 | 1,040 | 216,800 |
2019/11/22 | 1,030 | 1,043 | 1,008 | 1,016 | 258,800 |
2019/11/21 | 1,052 | 1,066 | 1,036 | 1,043 | 154,100 |
2019/11/20 | 1,040 | 1,067 | 1,029 | 1,063 | 216,200 |
2019/11/19 | 1,040 | 1,070 | 1,025 | 1,044 | 204,200 |
2019/11/18 | 1,017 | 1,041 | 993 | 1,034 | 265,200 |
2019/11/15 | 1,010 | 1,021 | 995 | 1,010 | 177,200 |
2019/11/14 | 996 | 1,018 | 996 | 1,008 | 287,900 |
2019/11/13 | 983 | 999 | 946 | 991 | 463,900 |
2019/11/12 | 996 | 999 | 969 | 981 | 265,000 |
2019/11/11 | 1,001 | 1,022 | 973 | 1,007 | 584,400 |
2019/11/08 | 969 | 1,026 | 968 | 1,016 | 833,700 |
2019/11/07 | 955 | 973 | 915 | 962 | 811,400 |
2019/11/06 | 977 | 977 | 937 | 955 | 411,500 |
2019/11/05 | 953 | 966 | 943 | 966 | 396,300 |
2019/11/01 | 942 | 957 | 931 | 938 | 347,700 |
2019/10/31 | 960 | 975 | 937 | 942 | 424,500 |
2019/10/30 | 983 | 988 | 951 | 958 | 390,700 |
2019/10/29 | 982 | 1,005 | 976 | 989 | 314,000 |
2019/10/28 | 1,030 | 1,032 | 987 | 987 | 357,100 |
2019/10/25 | 1,018 | 1,044 | 964 | 1,022 | 868,500 |
2019/10/24 | 1,100 | 1,110 | 991 | 1,002 | 1,220,100 |
2019/10/23 | 1,085 | 1,092 | 1,055 | 1,071 | 240,800 |
2019/10/21 | 1,057 | 1,091 | 1,054 | 1,076 | 199,800 |
2019/10/18 | 1,050 | 1,080 | 1,044 | 1,057 | 160,300 |
2019/10/17 | 1,019 | 1,059 | 1,015 | 1,037 | 116,500 |
2019/10/16 | 1,034 | 1,041 | 1,007 | 1,010 | 100,800 |
2019/10/15 | 1,027 | 1,046 | 1,003 | 1,024 | 124,700 |
2019/10/11 | 1,028 | 1,029 | 1,010 | 1,014 | 75,200 |
2019/10/10 | 1,036 | 1,043 | 1,020 | 1,026 | 96,800 |
2019/10/09 | 1,051 | 1,051 | 1,029 | 1,031 | 77,500 |
2019/10/08 | 1,045 | 1,079 | 1,031 | 1,057 | 230,800 |
2019/10/07 | 1,046 | 1,078 | 1,030 | 1,045 | 265,100 |
2019/10/04 | 1,048 | 1,059 | 1,001 | 1,025 | 216,200 |
2019/10/03 | 1,070 | 1,077 | 1,021 | 1,044 | 286,700 |
2019/10/02 | 1,090 | 1,104 | 1,071 | 1,081 | 280,000 |
2019/10/01 | 1,076 | 1,102 | 1,065 | 1,093 | 186,700 |
2019/09/30 | 1,067 | 1,103 | 1,065 | 1,073 | 114,700 |
2019/09/27 | 1,067 | 1,103 | 1,065 | 1,068 | 147,500 |
2019/09/26 | 1,104 | 1,104 | 1,062 | 1,078 | 207,800 |
2019/09/25 | 1,099 | 1,100 | 1,069 | 1,086 | 218,900 |
2019/09/24 | 1,098 | 1,126 | 1,087 | 1,117 | 313,900 |
2019/09/20 | 1,069 | 1,089 | 1,050 | 1,068 | 300,300 |
2019/09/19 | 1,035 | 1,078 | 1,033 | 1,064 | 329,500 |
2019/09/18 | 985 | 1,030 | 985 | 1,028 | 353,000 |
2019/09/17 | 949 | 997 | 946 | 994 | 267,300 |
2019/09/13 | 937 | 958 | 928 | 955 | 349,200 |
2019/09/12 | 932 | 972 | 923 | 937 | 326,800 |
2019/09/11 | 886 | 946 | 882 | 911 | 540,300 |
2019/09/10 | 902 | 911 | 873 | 885 | 488,200 |
2019/09/09 | 938 | 939 | 888 | 894 | 723,600 |
2019/09/06 | 1,010 | 1,010 | 946 | 953 | 431,200 |
2019/09/05 | 1,018 | 1,018 | 985 | 1,001 | 295,600 |
2019/09/04 | 1,016 | 1,024 | 1,000 | 1,019 | 157,800 |
2019/09/03 | 1,028 | 1,033 | 1,002 | 1,029 | 176,600 |
2019/09/02 | 1,009 | 1,042 | 996 | 1,037 | 157,300 |
2019/08/30 | 995 | 1,029 | 991 | 1,015 | 274,000 |
2019/08/29 | 1,032 | 1,032 | 970 | 982 | 503,400 |
2019/08/28 | 1,095 | 1,095 | 1,021 | 1,039 | 583,000 |
2019/08/27 | 1,052 | 1,123 | 1,050 | 1,099 | 526,800 |
2019/08/26 | 1,017 | 1,046 | 1,006 | 1,037 | 191,600 |
2019/08/23 | 1,026 | 1,049 | 1,017 | 1,030 | 158,200 |
2019/08/22 | 1,063 | 1,070 | 1,022 | 1,029 | 200,800 |
2019/08/21 | 1,023 | 1,078 | 1,013 | 1,073 | 288,300 |
2019/08/20 | 1,020 | 1,026 | 991 | 1,022 | 337,600 |
2019/08/19 | 1,025 | 1,040 | 993 | 1,023 | 356,600 |
2019/08/16 | 1,070 | 1,085 | 1,006 | 1,022 | 595,300 |
2019/08/15 | 993 | 1,064 | 991 | 1,062 | 514,200 |
2019/08/14 | 1,027 | 1,029 | 993 | 1,014 | 381,300 |
2019/08/13 | 992 | 1,045 | 986 | 1,024 | 506,800 |
2019/08/09 | 995 | 1,043 | 966 | 1,007 | 1,590,000 |
2019/08/08 | 902 | 1,010 | 873 | 980 | 3,056,600 |
2019/08/07 | 860 | 860 | 860 | 860 | 59,500 |
2019/08/06 | 715 | 726 | 698 | 710 | 166,300 |
2019/08/05 | 728 | 734 | 710 | 730 | 117,700 |
2019/08/02 | 738 | 738 | 718 | 726 | 110,800 |
2019/08/01 | 741 | 757 | 739 | 745 | 99,500 |
2019/07/31 | 752 | 752 | 741 | 742 | 64,800 |
2019/07/30 | 755 | 759 | 746 | 752 | 41,200 |
2019/07/29 | 747 | 753 | 741 | 748 | 57,300 |
2019/07/26 | 750 | 752 | 742 | 746 | 59,500 |
2019/07/25 | 765 | 766 | 750 | 750 | 114,800 |
2019/07/24 | 750 | 762 | 750 | 753 | 75,500 |
2019/07/23 | 761 | 768 | 752 | 753 | 72,400 |
2019/07/22 | 760 | 765 | 748 | 762 | 65,400 |
2019/07/19 | 749 | 771 | 749 | 761 | 76,500 |
2019/07/18 | 787 | 787 | 744 | 749 | 177,100 |
2019/07/17 | 811 | 812 | 791 | 791 | 111,600 |
2019/07/16 | 820 | 831 | 809 | 812 | 88,900 |
2019/07/12 | 838 | 841 | 823 | 825 | 86,900 |
2019/07/11 | 828 | 837 | 820 | 835 | 42,100 |
2019/07/10 | 824 | 829 | 820 | 824 | 60,000 |
2019/07/09 | 828 | 830 | 814 | 820 | 49,200 |
2019/07/08 | 838 | 842 | 825 | 828 | 57,100 |
2019/07/05 | 830 | 834 | 819 | 826 | 38,700 |
2019/07/04 | 847 | 847 | 827 | 834 | 83,000 |
2019/07/03 | 849 | 851 | 839 | 847 | 36,500 |
2019/07/02 | 842 | 851 | 834 | 844 | 42,300 |
2019/07/01 | 827 | 842 | 824 | 842 | 47,100 |
2019/06/28 | 813 | 823 | 810 | 811 | 91,500 |
2019/06/27 | 812 | 822 | 810 | 813 | 39,700 |
2019/06/26 | 823 | 823 | 806 | 812 | 34,300 |
2019/06/25 | 831 | 844 | 814 | 815 | 82,800 |
2019/06/24 | 807 | 825 | 803 | 824 | 62,000 |
2019/06/21 | 811 | 816 | 804 | 805 | 71,400 |
2019/06/20 | 784 | 818 | 780 | 815 | 138,200 |
2019/06/19 | 740 | 786 | 738 | 782 | 203,700 |
2019/06/18 | 768 | 777 | 742 | 743 | 90,000 |
2019/06/17 | 749 | 768 | 749 | 766 | 134,900 |
2019/06/14 | 728 | 746 | 723 | 746 | 130,800 |
2019/06/13 | 754 | 758 | 720 | 724 | 218,000 |
2019/06/12 | 760 | 770 | 743 | 762 | 194,900 |
2019/06/11 | 760 | 772 | 741 | 766 | 351,500 |
2019/06/10 | 800 | 802 | 753 | 765 | 590,100 |
2019/06/07 | 808 | 819 | 798 | 817 | 110,700 |
2019/06/06 | 800 | 825 | 796 | 800 | 100,800 |
2019/06/05 | 783 | 803 | 776 | 798 | 95,400 |
2019/06/04 | 795 | 798 | 771 | 775 | 174,500 |
2019/06/03 | 835 | 837 | 810 | 810 | 148,800 |
2019/05/31 | 845 | 854 | 841 | 846 | 95,200 |
2019/05/30 | 850 | 867 | 844 | 846 | 68,200 |
2019/05/29 | 840 | 857 | 831 | 855 | 44,800 |
2019/05/28 | 858 | 858 | 841 | 845 | 59,300 |
2019/05/27 | 866 | 866 | 848 | 857 | 67,300 |
2019/05/24 | 851 | 856 | 845 | 853 | 95,400 |
2019/05/23 | 893 | 897 | 849 | 859 | 151,500 |
2019/05/22 | 877 | 897 | 877 | 888 | 102,900 |
2019/05/21 | 902 | 904 | 864 | 871 | 137,400 |
2019/05/20 | 882 | 902 | 881 | 895 | 253,100 |
2019/05/17 | 873 | 881 | 866 | 875 | 166,300 |
2019/05/16 | 849 | 875 | 845 | 864 | 216,800 |
2019/05/15 | 888 | 892 | 844 | 846 | 252,800 |
2019/05/14 | 862 | 897 | 852 | 888 | 205,000 |
2019/05/13 | 895 | 925 | 887 | 892 | 448,200 |
2019/05/10 | 867 | 908 | 856 | 880 | 509,300 |
2019/05/09 | 870 | 930 | 868 | 877 | 1,278,700 |
2019/05/08 | 749 | 864 | 748 | 859 | 1,282,000 |
2019/05/07 | 738 | 758 | 729 | 737 | 230,800 |
2019/04/26 | 770 | 770 | 732 | 739 | 175,600 |
2019/04/25 | 772 | 779 | 762 | 779 | 50,900 |
2019/04/24 | 769 | 785 | 764 | 767 | 66,400 |
2019/04/23 | 766 | 770 | 752 | 766 | 74,400 |
2019/04/22 | 779 | 784 | 763 | 767 | 109,500 |
2019/04/19 | 783 | 787 | 765 | 775 | 91,000 |
2019/04/18 | 802 | 808 | 778 | 782 | 169,500 |
2019/04/17 | 800 | 814 | 796 | 811 | 84,700 |
2019/04/16 | 803 | 819 | 802 | 806 | 70,400 |
2019/04/15 | 824 | 824 | 805 | 808 | 91,100 |
2019/04/12 | 838 | 847 | 811 | 816 | 132,100 |
2019/04/11 | 842 | 842 | 813 | 838 | 71,600 |
2019/04/10 | 838 | 845 | 834 | 840 | 66,700 |
2019/04/09 | 836 | 845 | 826 | 842 | 109,900 |
2019/04/08 | 835 | 848 | 826 | 839 | 119,900 |
2019/04/05 | 811 | 820 | 800 | 814 | 80,900 |
2019/04/04 | 794 | 815 | 793 | 806 | 128,500 |
2019/04/03 | 800 | 800 | 776 | 787 | 153,800 |
2019/04/02 | 822 | 825 | 795 | 803 | 90,900 |
2019/04/01 | 829 | 852 | 821 | 823 | 146,000 |
2019/03/29 | 813 | 821 | 800 | 819 | 85,100 |
2019/03/28 | 824 | 824 | 793 | 810 | 84,600 |
2019/03/27 | 805 | 824 | 797 | 824 | 173,900 |
2019/03/26 | 803 | 824 | 798 | 811 | 200,800 |
2019/03/25 | 795 | 795 | 777 | 788 | 175,400 |
2019/03/22 | 808 | 816 | 799 | 810 | 146,000 |
2019/03/20 | 814 | 819 | 806 | 807 | 70,200 |
2019/03/19 | 803 | 815 | 787 | 814 | 136,400 |
2019/03/18 | 812 | 821 | 798 | 807 | 85,400 |
2019/03/15 | 800 | 817 | 795 | 805 | 171,500 |
2019/03/14 | 799 | 813 | 794 | 798 | 110,100 |
2019/03/13 | 797 | 806 | 776 | 788 | 93,700 |
2019/03/12 | 792 | 804 | 784 | 797 | 108,000 |
2019/03/11 | 764 | 799 | 761 | 791 | 107,600 |
2019/03/08 | 774 | 782 | 763 | 768 | 179,600 |
2019/03/07 | 821 | 821 | 795 | 798 | 93,500 |
2019/03/06 | 832 | 832 | 809 | 824 | 103,400 |
2019/03/05 | 836 | 840 | 821 | 829 | 124,200 |
2019/03/04 | 829 | 847 | 820 | 845 | 116,300 |
2019/03/01 | 809 | 826 | 806 | 815 | 144,800 |
2019/02/28 | 826 | 843 | 802 | 803 | 275,200 |
2019/02/27 | 808 | 826 | 803 | 818 | 167,300 |
2019/02/26 | 806 | 814 | 789 | 798 | 140,000 |
2019/02/25 | 789 | 810 | 782 | 798 | 128,000 |
2019/02/22 | 774 | 786 | 764 | 780 | 101,500 |
2019/02/21 | 765 | 781 | 759 | 773 | 116,400 |
2019/02/20 | 782 | 782 | 758 | 771 | 159,000 |
2019/02/19 | 766 | 792 | 754 | 781 | 270,400 |
2019/02/18 | 761 | 785 | 752 | 763 | 300,500 |
2019/02/15 | 760 | 788 | 745 | 746 | 308,100 |
2019/02/14 | 752 | 765 | 748 | 757 | 232,100 |
2019/02/13 | 724 | 757 | 718 | 755 | 228,400 |
2019/02/12 | 718 | 729 | 718 | 724 | 116,300 |
2019/02/08 | 723 | 732 | 708 | 715 | 370,200 |
2019/02/07 | 706 | 785 | 703 | 729 | 1,054,200 |
2019/02/06 | 726 | 731 | 693 | 699 | 360,400 |
2019/02/05 | 711 | 736 | 704 | 712 | 156,400 |
2019/02/04 | 694 | 717 | 677 | 715 | 272,800 |
2019/02/01 | 685 | 698 | 685 | 692 | 81,500 |
2019/01/31 | 681 | 712 | 681 | 691 | 251,900 |
2019/01/30 | 710 | 718 | 678 | 678 | 248,900 |
2019/01/29 | 690 | 712 | 687 | 709 | 162,600 |
2019/01/28 | 693 | 706 | 677 | 698 | 298,700 |
2019/01/25 | 688 | 709 | 688 | 694 | 205,500 |
2019/01/24 | 674 | 689 | 665 | 682 | 132,600 |
2019/01/23 | 677 | 686 | 670 | 674 | 199,800 |
2019/01/22 | 707 | 710 | 688 | 690 | 407,600 |
2019/01/21 | 704 | 740 | 704 | 707 | 437,800 |
2019/01/18 | 694 | 705 | 693 | 694 | 314,700 |
2019/01/17 | 688 | 702 | 682 | 694 | 369,900 |
2019/01/16 | 699 | 699 | 675 | 694 | 393,000 |
2019/01/15 | 685 | 707 | 682 | 707 | 275,400 |
2019/01/11 | 693 | 704 | 689 | 690 | 411,400 |
2019/01/10 | 680 | 705 | 675 | 694 | 366,200 |
2019/01/09 | 700 | 705 | 672 | 683 | 770,100 |
2019/01/08 | 742 | 763 | 741 | 749 | 167,100 |
2019/01/07 | 738 | 756 | 734 | 750 | 228,800 |
2019/01/04 | 711 | 718 | 697 | 716 | 135,300 |