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 |
---|---|---|---|---|---|
2020/12/30 | 883 | 909 | 866 | 902 | 73,400 |
2020/12/29 | 842 | 890 | 837 | 883 | 143,700 |
2020/12/28 | 829 | 841 | 824 | 841 | 92,800 |
2020/12/25 | 842 | 843 | 825 | 838 | 61,200 |
2020/12/24 | 822 | 843 | 814 | 839 | 91,700 |
2020/12/23 | 817 | 825 | 810 | 819 | 37,900 |
2020/12/22 | 856 | 856 | 809 | 814 | 130,800 |
2020/12/21 | 865 | 865 | 848 | 863 | 47,500 |
2020/12/18 | 867 | 867 | 838 | 851 | 77,600 |
2020/12/17 | 873 | 873 | 850 | 867 | 39,500 |
2020/12/16 | 879 | 879 | 850 | 863 | 70,700 |
2020/12/15 | 875 | 896 | 865 | 866 | 70,500 |
2020/12/14 | 861 | 880 | 846 | 872 | 88,400 |
2020/12/11 | 852 | 861 | 849 | 861 | 39,600 |
2020/12/10 | 877 | 877 | 851 | 851 | 64,700 |
2020/12/09 | 874 | 876 | 850 | 862 | 100,300 |
2020/12/08 | 841 | 892 | 840 | 890 | 154,900 |
2020/12/07 | 880 | 885 | 837 | 853 | 96,900 |
2020/12/04 | 873 | 891 | 863 | 878 | 106,000 |
2020/12/03 | 891 | 914 | 880 | 882 | 144,800 |
2020/12/02 | 844 | 905 | 836 | 891 | 366,300 |
2020/12/01 | 819 | 839 | 807 | 835 | 139,200 |
2020/11/30 | 869 | 878 | 829 | 833 | 209,000 |
2020/11/27 | 820 | 856 | 811 | 850 | 167,200 |
2020/11/26 | 802 | 819 | 801 | 818 | 74,900 |
2020/11/25 | 816 | 818 | 796 | 807 | 108,600 |
2020/11/24 | 792 | 806 | 787 | 806 | 142,200 |
2020/11/20 | 789 | 795 | 770 | 777 | 212,600 |
2020/11/19 | 792 | 797 | 775 | 793 | 78,100 |
2020/11/18 | 815 | 815 | 792 | 792 | 143,900 |
2020/11/17 | 850 | 850 | 822 | 823 | 80,900 |
2020/11/16 | 838 | 859 | 821 | 856 | 170,600 |
2020/11/13 | 863 | 864 | 820 | 825 | 218,600 |
2020/11/12 | 899 | 905 | 864 | 874 | 276,300 |
2020/11/11 | 939 | 941 | 894 | 895 | 222,600 |
2020/11/10 | 920 | 989 | 917 | 939 | 368,600 |
2020/11/09 | 924 | 954 | 888 | 905 | 325,700 |
2020/11/06 | 904 | 944 | 900 | 915 | 446,200 |
2020/11/05 | 847 | 885 | 830 | 881 | 291,200 |
2020/11/04 | 849 | 858 | 827 | 854 | 111,700 |
2020/11/02 | 843 | 860 | 835 | 850 | 52,500 |
2020/10/30 | 874 | 887 | 839 | 849 | 85,800 |
2020/10/29 | 880 | 880 | 844 | 879 | 105,800 |
2020/10/28 | 906 | 906 | 869 | 880 | 51,000 |
2020/10/27 | 868 | 912 | 855 | 912 | 79,300 |
2020/10/26 | 914 | 916 | 879 | 883 | 159,400 |
2020/10/23 | 929 | 929 | 892 | 915 | 161,600 |
2020/10/22 | 1,001 | 1,028 | 910 | 931 | 687,200 |
2020/10/21 | 935 | 961 | 932 | 949 | 92,700 |
2020/10/20 | 948 | 980 | 934 | 950 | 127,500 |
2020/10/19 | 891 | 942 | 891 | 938 | 96,700 |
2020/10/16 | 906 | 911 | 876 | 887 | 108,800 |
2020/10/15 | 938 | 940 | 883 | 889 | 230,800 |
2020/10/14 | 932 | 963 | 923 | 953 | 228,600 |
2020/10/13 | 917 | 932 | 903 | 932 | 157,500 |
2020/10/12 | 885 | 910 | 885 | 908 | 159,700 |
2020/10/09 | 870 | 875 | 853 | 873 | 93,000 |
2020/10/08 | 892 | 899 | 869 | 871 | 153,300 |
2020/10/07 | 910 | 918 | 883 | 888 | 100,200 |
2020/10/06 | 913 | 928 | 900 | 915 | 161,700 |
2020/10/05 | 880 | 916 | 880 | 912 | 209,600 |
2020/10/02 | 830 | 879 | 828 | 874 | 263,900 |
2020/09/30 | 844 | 847 | 816 | 816 | 84,200 |
2020/09/29 | 833 | 849 | 820 | 847 | 70,600 |
2020/09/28 | 839 | 839 | 805 | 824 | 87,400 |
2020/09/25 | 808 | 842 | 808 | 842 | 127,400 |
2020/09/24 | 822 | 822 | 796 | 799 | 166,600 |
2020/09/23 | 872 | 874 | 837 | 837 | 124,700 |
2020/09/18 | 872 | 892 | 863 | 887 | 54,000 |
2020/09/17 | 890 | 898 | 869 | 872 | 47,200 |
2020/09/16 | 871 | 889 | 869 | 884 | 78,800 |
2020/09/15 | 868 | 869 | 854 | 863 | 70,000 |
2020/09/14 | 881 | 881 | 856 | 861 | 104,700 |
2020/09/11 | 878 | 881 | 840 | 881 | 173,900 |
2020/09/10 | 905 | 912 | 882 | 883 | 187,100 |
2020/09/09 | 912 | 931 | 900 | 913 | 198,900 |
2020/09/08 | 875 | 945 | 875 | 933 | 483,300 |
2020/09/07 | 873 | 873 | 845 | 846 | 103,800 |
2020/09/04 | 870 | 883 | 863 | 873 | 94,500 |
2020/09/03 | 886 | 900 | 868 | 891 | 115,100 |
2020/09/02 | 905 | 908 | 857 | 882 | 176,700 |
2020/09/01 | 849 | 896 | 847 | 896 | 201,200 |
2020/08/31 | 834 | 841 | 825 | 835 | 72,100 |
2020/08/28 | 848 | 860 | 812 | 819 | 273,900 |
2020/08/27 | 858 | 877 | 851 | 856 | 110,500 |
2020/08/26 | 848 | 854 | 828 | 853 | 89,500 |
2020/08/25 | 840 | 868 | 828 | 851 | 185,200 |
2020/08/24 | 811 | 845 | 810 | 843 | 102,400 |
2020/08/21 | 803 | 830 | 803 | 821 | 123,200 |
2020/08/20 | 792 | 814 | 777 | 801 | 205,300 |
2020/08/19 | 753 | 795 | 745 | 788 | 253,600 |
2020/08/18 | 748 | 748 | 732 | 745 | 73,000 |
2020/08/17 | 729 | 762 | 725 | 748 | 213,100 |
2020/08/14 | 724 | 736 | 717 | 726 | 123,600 |
2020/08/13 | 740 | 741 | 711 | 722 | 148,300 |
2020/08/12 | 765 | 765 | 723 | 731 | 141,900 |
2020/08/11 | 754 | 771 | 743 | 755 | 273,900 |
2020/08/07 | 732 | 772 | 726 | 764 | 539,300 |
2020/08/06 | 684 | 774 | 684 | 724 | 1,067,900 |
2020/08/05 | 640 | 680 | 634 | 674 | 124,900 |
2020/08/04 | 638 | 639 | 621 | 639 | 90,400 |
2020/08/03 | 615 | 626 | 614 | 624 | 80,200 |
2020/07/31 | 640 | 643 | 613 | 614 | 132,000 |
2020/07/30 | 665 | 665 | 644 | 650 | 124,700 |
2020/07/29 | 670 | 679 | 664 | 665 | 104,600 |
2020/07/28 | 686 | 691 | 668 | 677 | 111,200 |
2020/07/27 | 690 | 690 | 677 | 686 | 109,700 |
2020/07/22 | 717 | 717 | 697 | 703 | 120,700 |
2020/07/21 | 715 | 724 | 712 | 724 | 45,700 |
2020/07/20 | 728 | 728 | 701 | 713 | 59,600 |
2020/07/17 | 719 | 726 | 700 | 725 | 82,000 |
2020/07/16 | 739 | 739 | 716 | 718 | 39,300 |
2020/07/15 | 722 | 739 | 716 | 739 | 60,000 |
2020/07/14 | 728 | 728 | 701 | 707 | 40,100 |
2020/07/13 | 703 | 724 | 701 | 721 | 86,500 |
2020/07/10 | 698 | 709 | 691 | 693 | 74,100 |
2020/07/09 | 720 | 727 | 702 | 702 | 105,700 |
2020/07/08 | 708 | 723 | 697 | 711 | 90,400 |
2020/07/07 | 703 | 709 | 678 | 709 | 126,100 |
2020/07/06 | 670 | 704 | 670 | 704 | 80,200 |
2020/07/03 | 666 | 685 | 649 | 665 | 193,800 |
2020/07/02 | 710 | 715 | 663 | 670 | 209,100 |
2020/07/01 | 722 | 725 | 699 | 706 | 157,300 |
2020/06/30 | 733 | 758 | 721 | 721 | 127,600 |
2020/06/29 | 721 | 721 | 694 | 718 | 257,000 |
2020/06/26 | 723 | 729 | 705 | 729 | 207,000 |
2020/06/25 | 747 | 750 | 714 | 716 | 150,100 |
2020/06/24 | 743 | 762 | 740 | 748 | 101,200 |
2020/06/23 | 740 | 745 | 714 | 743 | 359,800 |
2020/06/22 | 743 | 748 | 728 | 744 | 180,600 |
2020/06/19 | 739 | 755 | 738 | 752 | 129,000 |
2020/06/18 | 730 | 750 | 729 | 739 | 224,000 |
2020/06/17 | 773 | 776 | 727 | 743 | 234,900 |
2020/06/16 | 743 | 771 | 743 | 760 | 122,900 |
2020/06/15 | 756 | 775 | 719 | 725 | 318,200 |
2020/06/12 | 748 | 752 | 721 | 751 | 368,600 |
2020/06/11 | 841 | 851 | 792 | 793 | 148,400 |
2020/06/10 | 846 | 855 | 836 | 854 | 106,500 |
2020/06/09 | 879 | 884 | 848 | 856 | 104,900 |
2020/06/08 | 854 | 878 | 850 | 870 | 139,600 |
2020/06/05 | 830 | 853 | 827 | 839 | 91,300 |
2020/06/04 | 873 | 873 | 820 | 828 | 164,000 |
2020/06/03 | 860 | 888 | 849 | 862 | 140,800 |
2020/06/02 | 829 | 857 | 825 | 849 | 109,000 |
2020/06/01 | 823 | 857 | 820 | 829 | 158,500 |
2020/05/29 | 830 | 841 | 819 | 823 | 97,500 |
2020/05/28 | 860 | 860 | 823 | 838 | 122,900 |
2020/05/27 | 845 | 867 | 826 | 846 | 181,100 |
2020/05/26 | 846 | 860 | 834 | 852 | 205,400 |
2020/05/25 | 801 | 827 | 795 | 825 | 163,200 |
2020/05/22 | 787 | 800 | 781 | 789 | 88,000 |
2020/05/21 | 791 | 800 | 768 | 790 | 120,400 |
2020/05/20 | 775 | 790 | 770 | 786 | 101,400 |
2020/05/19 | 758 | 775 | 744 | 775 | 125,500 |
2020/05/18 | 733 | 754 | 730 | 743 | 157,600 |
2020/05/15 | 772 | 782 | 731 | 748 | 192,900 |
2020/05/14 | 780 | 801 | 759 | 761 | 160,200 |
2020/05/13 | 833 | 834 | 792 | 795 | 154,700 |
2020/05/12 | 825 | 860 | 824 | 855 | 254,500 |
2020/05/11 | 785 | 830 | 782 | 829 | 277,600 |
2020/05/08 | 745 | 756 | 730 | 756 | 134,600 |
2020/05/07 | 729 | 745 | 726 | 738 | 158,900 |
2020/05/01 | 736 | 742 | 725 | 738 | 180,500 |
2020/04/30 | 732 | 745 | 731 | 735 | 186,800 |
2020/04/28 | 690 | 710 | 677 | 710 | 127,100 |
2020/04/27 | 715 | 715 | 682 | 685 | 159,300 |
2020/04/24 | 695 | 695 | 653 | 670 | 139,400 |
2020/04/23 | 657 | 679 | 652 | 675 | 165,900 |
2020/04/22 | 673 | 673 | 650 | 655 | 209,400 |
2020/04/21 | 714 | 716 | 677 | 687 | 241,100 |
2020/04/20 | 697 | 717 | 692 | 716 | 104,600 |
2020/04/17 | 680 | 697 | 673 | 687 | 142,800 |
2020/04/16 | 660 | 679 | 653 | 671 | 98,900 |
2020/04/15 | 679 | 679 | 655 | 665 | 128,000 |
2020/04/14 | 629 | 677 | 629 | 670 | 211,600 |
2020/04/13 | 639 | 647 | 625 | 629 | 101,800 |
2020/04/10 | 644 | 654 | 618 | 635 | 85,400 |
2020/04/09 | 646 | 648 | 627 | 641 | 135,600 |
2020/04/08 | 630 | 644 | 603 | 636 | 179,000 |
2020/04/07 | 620 | 642 | 601 | 626 | 118,200 |
2020/04/06 | 553 | 592 | 546 | 590 | 253,900 |
2020/04/03 | 604 | 606 | 556 | 557 | 226,200 |
2020/04/02 | 625 | 644 | 598 | 601 | 172,000 |
2020/04/01 | 636 | 655 | 627 | 635 | 259,300 |
2020/03/31 | 619 | 660 | 611 | 635 | 342,000 |
2020/03/30 | 607 | 621 | 590 | 609 | 423,600 |
2020/03/27 | 690 | 696 | 627 | 646 | 497,200 |
2020/03/26 | 655 | 694 | 633 | 672 | 526,600 |
2020/03/25 | 655 | 675 | 633 | 675 | 215,900 |
2020/03/24 | 571 | 587 | 557 | 575 | 324,300 |
2020/03/23 | 562 | 562 | 516 | 544 | 504,600 |
2020/03/19 | 671 | 671 | 561 | 561 | 488,800 |
2020/03/18 | 607 | 689 | 607 | 661 | 750,800 |
2020/03/17 | 572 | 623 | 572 | 597 | 310,000 |
2020/03/16 | 589 | 638 | 576 | 602 | 321,300 |
2020/03/13 | 589 | 607 | 555 | 579 | 472,500 |
2020/03/12 | 670 | 701 | 650 | 651 | 416,600 |
2020/03/11 | 732 | 748 | 697 | 698 | 330,900 |
2020/03/10 | 657 | 741 | 642 | 738 | 356,200 |
2020/03/09 | 716 | 726 | 684 | 690 | 436,400 |
2020/03/06 | 844 | 844 | 768 | 773 | 408,600 |
2020/03/05 | 831 | 836 | 804 | 808 | 120,000 |
2020/03/04 | 799 | 830 | 796 | 816 | 141,400 |
2020/03/03 | 875 | 881 | 811 | 814 | 287,400 |
2020/03/02 | 793 | 872 | 793 | 849 | 225,000 |
2020/02/28 | 809 | 840 | 791 | 798 | 409,500 |
2020/02/27 | 881 | 894 | 848 | 856 | 228,200 |
2020/02/26 | 901 | 915 | 878 | 891 | 149,000 |
2020/02/25 | 901 | 931 | 901 | 918 | 219,100 |
2020/02/21 | 970 | 984 | 956 | 970 | 304,500 |
2020/02/20 | 1,010 | 1,017 | 978 | 979 | 272,800 |
2020/02/19 | 991 | 1,006 | 969 | 988 | 291,900 |
2020/02/18 | 994 | 1,006 | 970 | 979 | 207,800 |
2020/02/17 | 1,012 | 1,015 | 991 | 991 | 209,900 |
2020/02/14 | 1,050 | 1,060 | 1,024 | 1,030 | 216,800 |
2020/02/13 | 1,050 | 1,068 | 1,038 | 1,054 | 250,300 |
2020/02/12 | 1,057 | 1,061 | 1,028 | 1,034 | 223,300 |
2020/02/10 | 1,060 | 1,075 | 1,032 | 1,043 | 414,600 |
2020/02/07 | 1,060 | 1,087 | 1,010 | 1,072 | 931,600 |
2020/02/06 | 1,106 | 1,155 | 1,103 | 1,150 | 476,800 |
2020/02/05 | 1,105 | 1,119 | 1,064 | 1,076 | 163,300 |
2020/02/04 | 1,069 | 1,081 | 1,052 | 1,081 | 160,400 |
2020/02/03 | 1,072 | 1,113 | 1,040 | 1,081 | 385,400 |
2020/01/31 | 1,068 | 1,085 | 1,056 | 1,063 | 158,500 |
2020/01/30 | 1,120 | 1,120 | 1,074 | 1,081 | 165,700 |
2020/01/29 | 1,148 | 1,149 | 1,121 | 1,130 | 91,500 |
2020/01/28 | 1,127 | 1,148 | 1,119 | 1,136 | 135,500 |
2020/01/27 | 1,152 | 1,189 | 1,144 | 1,148 | 167,000 |
2020/01/24 | 1,249 | 1,249 | 1,196 | 1,206 | 91,800 |
2020/01/23 | 1,253 | 1,253 | 1,232 | 1,243 | 99,900 |
2020/01/22 | 1,231 | 1,259 | 1,218 | 1,251 | 125,900 |
2020/01/21 | 1,212 | 1,220 | 1,187 | 1,218 | 121,400 |
2020/01/20 | 1,230 | 1,246 | 1,217 | 1,218 | 96,600 |
2020/01/17 | 1,264 | 1,270 | 1,233 | 1,239 | 82,400 |
2020/01/16 | 1,270 | 1,278 | 1,255 | 1,264 | 78,400 |
2020/01/15 | 1,311 | 1,323 | 1,263 | 1,276 | 136,600 |
2020/01/14 | 1,325 | 1,325 | 1,287 | 1,304 | 129,300 |
2020/01/10 | 1,292 | 1,308 | 1,268 | 1,303 | 230,600 |
2020/01/09 | 1,190 | 1,281 | 1,182 | 1,274 | 356,400 |
2020/01/08 | 1,215 | 1,217 | 1,164 | 1,190 | 179,700 |
2020/01/07 | 1,198 | 1,216 | 1,191 | 1,209 | 118,800 |
2020/01/06 | 1,230 | 1,230 | 1,186 | 1,197 | 190,200 |