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 |
|---|---|---|---|---|---|
| 2022/12/30 | 1,249 | 1,254 | 1,223 | 1,241 | 272,600 |
| 2022/12/29 | 1,210 | 1,237 | 1,207 | 1,236 | 149,000 |
| 2022/12/28 | 1,250 | 1,250 | 1,208 | 1,209 | 182,200 |
| 2022/12/27 | 1,248 | 1,265 | 1,242 | 1,260 | 129,300 |
| 2022/12/26 | 1,247 | 1,261 | 1,226 | 1,235 | 68,500 |
| 2022/12/23 | 1,239 | 1,263 | 1,239 | 1,251 | 126,700 |
| 2022/12/22 | 1,218 | 1,297 | 1,212 | 1,266 | 341,300 |
| 2022/12/21 | 1,206 | 1,229 | 1,186 | 1,218 | 251,800 |
| 2022/12/20 | 1,271 | 1,271 | 1,200 | 1,217 | 487,100 |
| 2022/12/19 | 1,299 | 1,312 | 1,273 | 1,296 | 322,800 |
| 2022/12/16 | 1,222 | 1,278 | 1,214 | 1,276 | 430,400 |
| 2022/12/15 | 1,215 | 1,246 | 1,203 | 1,238 | 204,500 |
| 2022/12/14 | 1,242 | 1,243 | 1,209 | 1,218 | 326,200 |
| 2022/12/13 | 1,233 | 1,255 | 1,223 | 1,242 | 450,100 |
| 2022/12/12 | 1,290 | 1,295 | 1,245 | 1,246 | 404,000 |
| 2022/12/09 | 1,261 | 1,299 | 1,250 | 1,295 | 607,200 |
| 2022/12/08 | 1,382 | 1,385 | 1,249 | 1,260 | 1,163,400 |
| 2022/12/07 | 1,395 | 1,417 | 1,390 | 1,404 | 73,100 |
| 2022/12/06 | 1,386 | 1,415 | 1,370 | 1,403 | 99,600 |
| 2022/12/05 | 1,400 | 1,403 | 1,377 | 1,397 | 97,800 |
| 2022/12/02 | 1,455 | 1,455 | 1,402 | 1,406 | 202,400 |
| 2022/12/01 | 1,495 | 1,507 | 1,454 | 1,465 | 164,900 |
| 2022/11/30 | 1,470 | 1,483 | 1,438 | 1,470 | 349,200 |
| 2022/11/29 | 1,430 | 1,506 | 1,426 | 1,504 | 288,400 |
| 2022/11/28 | 1,439 | 1,457 | 1,392 | 1,448 | 258,300 |
| 2022/11/25 | 1,406 | 1,460 | 1,406 | 1,448 | 318,000 |
| 2022/11/24 | 1,338 | 1,400 | 1,334 | 1,394 | 275,700 |
| 2022/11/22 | 1,365 | 1,371 | 1,303 | 1,310 | 379,500 |
| 2022/11/21 | 1,382 | 1,397 | 1,352 | 1,354 | 123,300 |
| 2022/11/18 | 1,374 | 1,405 | 1,372 | 1,389 | 145,100 |
| 2022/11/17 | 1,359 | 1,392 | 1,350 | 1,374 | 114,200 |
| 2022/11/16 | 1,367 | 1,397 | 1,359 | 1,389 | 136,500 |
| 2022/11/15 | 1,325 | 1,370 | 1,316 | 1,361 | 166,500 |
| 2022/11/14 | 1,365 | 1,365 | 1,320 | 1,320 | 154,600 |
| 2022/11/11 | 1,383 | 1,408 | 1,348 | 1,360 | 372,300 |
| 2022/11/10 | 1,427 | 1,444 | 1,365 | 1,365 | 292,500 |
| 2022/11/09 | 1,380 | 1,434 | 1,331 | 1,428 | 454,600 |
| 2022/11/08 | 1,495 | 1,503 | 1,476 | 1,488 | 225,500 |
| 2022/11/07 | 1,477 | 1,503 | 1,458 | 1,489 | 133,700 |
| 2022/11/04 | 1,450 | 1,483 | 1,443 | 1,458 | 87,000 |
| 2022/11/02 | 1,485 | 1,499 | 1,466 | 1,469 | 143,600 |
| 2022/11/01 | 1,497 | 1,507 | 1,475 | 1,498 | 144,000 |
| 2022/10/31 | 1,535 | 1,540 | 1,482 | 1,497 | 156,500 |
| 2022/10/28 | 1,495 | 1,540 | 1,490 | 1,518 | 487,300 |
| 2022/10/27 | 1,473 | 1,482 | 1,442 | 1,449 | 123,300 |
| 2022/10/26 | 1,457 | 1,484 | 1,451 | 1,471 | 128,700 |
| 2022/10/25 | 1,477 | 1,480 | 1,435 | 1,439 | 161,700 |
| 2022/10/24 | 1,495 | 1,495 | 1,445 | 1,470 | 161,000 |
| 2022/10/21 | 1,456 | 1,493 | 1,456 | 1,476 | 234,400 |
| 2022/10/20 | 1,443 | 1,457 | 1,396 | 1,453 | 325,600 |
| 2022/10/19 | 1,449 | 1,482 | 1,416 | 1,473 | 278,900 |
| 2022/10/18 | 1,409 | 1,470 | 1,390 | 1,452 | 517,000 |
| 2022/10/17 | 1,314 | 1,406 | 1,292 | 1,379 | 407,600 |
| 2022/10/14 | 1,310 | 1,345 | 1,291 | 1,336 | 179,300 |
| 2022/10/13 | 1,302 | 1,328 | 1,277 | 1,280 | 149,000 |
| 2022/10/12 | 1,357 | 1,358 | 1,290 | 1,300 | 426,500 |
| 2022/10/11 | 1,330 | 1,374 | 1,319 | 1,370 | 396,900 |
| 2022/10/07 | 1,280 | 1,312 | 1,280 | 1,305 | 130,400 |
| 2022/10/06 | 1,280 | 1,299 | 1,270 | 1,294 | 149,400 |
| 2022/10/05 | 1,316 | 1,329 | 1,266 | 1,290 | 212,700 |
| 2022/10/04 | 1,277 | 1,339 | 1,277 | 1,316 | 294,400 |
| 2022/10/03 | 1,249 | 1,265 | 1,226 | 1,260 | 113,900 |
| 2022/09/30 | 1,275 | 1,286 | 1,247 | 1,268 | 151,300 |
| 2022/09/29 | 1,289 | 1,310 | 1,271 | 1,288 | 156,000 |
| 2022/09/28 | 1,276 | 1,281 | 1,252 | 1,265 | 158,700 |
| 2022/09/27 | 1,280 | 1,292 | 1,262 | 1,276 | 119,400 |
| 2022/09/26 | 1,230 | 1,296 | 1,230 | 1,254 | 308,400 |
| 2022/09/22 | 1,244 | 1,263 | 1,230 | 1,256 | 90,300 |
| 2022/09/21 | 1,251 | 1,260 | 1,229 | 1,248 | 117,000 |
| 2022/09/20 | 1,295 | 1,299 | 1,259 | 1,270 | 112,400 |
| 2022/09/16 | 1,260 | 1,295 | 1,250 | 1,286 | 163,300 |
| 2022/09/15 | 1,286 | 1,295 | 1,253 | 1,260 | 150,200 |
| 2022/09/14 | 1,326 | 1,342 | 1,282 | 1,282 | 340,600 |
| 2022/09/13 | 1,308 | 1,375 | 1,308 | 1,371 | 410,100 |
| 2022/09/12 | 1,276 | 1,333 | 1,266 | 1,308 | 414,900 |
| 2022/09/09 | 1,215 | 1,260 | 1,213 | 1,253 | 243,000 |
| 2022/09/08 | 1,174 | 1,222 | 1,169 | 1,216 | 331,300 |
| 2022/09/07 | 1,164 | 1,166 | 1,142 | 1,147 | 194,700 |
| 2022/09/06 | 1,191 | 1,194 | 1,166 | 1,173 | 98,700 |
| 2022/09/05 | 1,165 | 1,192 | 1,148 | 1,184 | 154,200 |
| 2022/09/02 | 1,211 | 1,211 | 1,167 | 1,171 | 277,500 |
| 2022/09/01 | 1,251 | 1,251 | 1,211 | 1,211 | 185,700 |
| 2022/08/31 | 1,223 | 1,250 | 1,206 | 1,250 | 218,700 |
| 2022/08/30 | 1,234 | 1,237 | 1,222 | 1,236 | 139,800 |
| 2022/08/29 | 1,214 | 1,240 | 1,211 | 1,232 | 144,100 |
| 2022/08/26 | 1,249 | 1,275 | 1,235 | 1,253 | 159,500 |
| 2022/08/25 | 1,272 | 1,281 | 1,242 | 1,251 | 180,400 |
| 2022/08/24 | 1,284 | 1,295 | 1,266 | 1,278 | 171,000 |
| 2022/08/23 | 1,222 | 1,290 | 1,222 | 1,287 | 263,400 |
| 2022/08/22 | 1,222 | 1,236 | 1,219 | 1,236 | 160,100 |
| 2022/08/19 | 1,224 | 1,241 | 1,216 | 1,239 | 180,300 |
| 2022/08/18 | 1,263 | 1,263 | 1,220 | 1,222 | 351,200 |
| 2022/08/17 | 1,327 | 1,380 | 1,269 | 1,282 | 927,300 |
| 2022/08/16 | 1,242 | 1,307 | 1,241 | 1,268 | 465,300 |
| 2022/08/15 | 1,203 | 1,229 | 1,188 | 1,226 | 218,600 |
| 2022/08/12 | 1,186 | 1,212 | 1,168 | 1,208 | 345,900 |
| 2022/08/10 | 1,229 | 1,229 | 1,164 | 1,177 | 554,100 |
| 2022/08/09 | 1,273 | 1,273 | 1,213 | 1,247 | 401,300 |
| 2022/08/08 | 1,314 | 1,329 | 1,253 | 1,266 | 495,000 |
| 2022/08/05 | 1,349 | 1,384 | 1,291 | 1,307 | 828,700 |
| 2022/08/04 | 1,421 | 1,439 | 1,389 | 1,428 | 223,900 |
| 2022/08/03 | 1,449 | 1,455 | 1,410 | 1,410 | 171,900 |
| 2022/08/02 | 1,461 | 1,461 | 1,422 | 1,436 | 165,600 |
| 2022/08/01 | 1,409 | 1,459 | 1,401 | 1,456 | 129,700 |
| 2022/07/29 | 1,391 | 1,409 | 1,380 | 1,402 | 87,100 |
| 2022/07/28 | 1,417 | 1,418 | 1,384 | 1,399 | 123,500 |
| 2022/07/27 | 1,422 | 1,431 | 1,404 | 1,407 | 116,900 |
| 2022/07/26 | 1,370 | 1,448 | 1,370 | 1,446 | 215,300 |
| 2022/07/25 | 1,400 | 1,405 | 1,364 | 1,369 | 161,600 |
| 2022/07/22 | 1,360 | 1,407 | 1,353 | 1,402 | 309,000 |
| 2022/07/21 | 1,315 | 1,355 | 1,309 | 1,350 | 140,800 |
| 2022/07/20 | 1,298 | 1,319 | 1,286 | 1,317 | 112,100 |
| 2022/07/19 | 1,289 | 1,289 | 1,264 | 1,277 | 88,300 |
| 2022/07/15 | 1,297 | 1,307 | 1,274 | 1,275 | 108,700 |
| 2022/07/14 | 1,305 | 1,314 | 1,282 | 1,298 | 161,000 |
| 2022/07/13 | 1,290 | 1,310 | 1,286 | 1,295 | 183,500 |
| 2022/07/12 | 1,321 | 1,338 | 1,290 | 1,300 | 135,500 |
| 2022/07/11 | 1,326 | 1,360 | 1,322 | 1,342 | 112,200 |
| 2022/07/08 | 1,333 | 1,352 | 1,275 | 1,302 | 418,300 |
| 2022/07/07 | 1,372 | 1,372 | 1,310 | 1,333 | 140,400 |
| 2022/07/06 | 1,379 | 1,382 | 1,352 | 1,372 | 115,500 |
| 2022/07/05 | 1,378 | 1,397 | 1,364 | 1,369 | 101,700 |
| 2022/07/04 | 1,402 | 1,407 | 1,366 | 1,376 | 85,400 |
| 2022/07/01 | 1,434 | 1,439 | 1,352 | 1,365 | 211,900 |
| 2022/06/30 | 1,454 | 1,477 | 1,433 | 1,452 | 147,800 |
| 2022/06/29 | 1,415 | 1,474 | 1,406 | 1,471 | 191,100 |
| 2022/06/28 | 1,437 | 1,443 | 1,386 | 1,431 | 277,400 |
| 2022/06/27 | 1,500 | 1,500 | 1,418 | 1,467 | 223,800 |
| 2022/06/24 | 1,409 | 1,444 | 1,407 | 1,443 | 169,700 |
| 2022/06/23 | 1,345 | 1,377 | 1,340 | 1,360 | 105,600 |
| 2022/06/22 | 1,352 | 1,366 | 1,330 | 1,356 | 125,900 |
| 2022/06/21 | 1,348 | 1,391 | 1,334 | 1,347 | 142,400 |
| 2022/06/20 | 1,400 | 1,400 | 1,323 | 1,346 | 173,500 |
| 2022/06/17 | 1,370 | 1,409 | 1,364 | 1,373 | 228,300 |
| 2022/06/16 | 1,460 | 1,491 | 1,417 | 1,423 | 283,500 |
| 2022/06/15 | 1,536 | 1,536 | 1,392 | 1,400 | 479,400 |
| 2022/06/14 | 1,434 | 1,501 | 1,433 | 1,501 | 154,400 |
| 2022/06/13 | 1,450 | 1,485 | 1,450 | 1,464 | 143,600 |
| 2022/06/10 | 1,504 | 1,517 | 1,487 | 1,494 | 107,400 |
| 2022/06/09 | 1,502 | 1,530 | 1,486 | 1,510 | 162,200 |
| 2022/06/08 | 1,560 | 1,560 | 1,487 | 1,502 | 280,800 |
| 2022/06/07 | 1,570 | 1,574 | 1,538 | 1,549 | 195,000 |
| 2022/06/06 | 1,527 | 1,574 | 1,523 | 1,572 | 177,500 |
| 2022/06/03 | 1,550 | 1,563 | 1,511 | 1,542 | 185,900 |
| 2022/06/02 | 1,461 | 1,493 | 1,446 | 1,491 | 105,500 |
| 2022/06/01 | 1,460 | 1,504 | 1,446 | 1,461 | 156,200 |
| 2022/05/31 | 1,456 | 1,474 | 1,425 | 1,463 | 149,600 |
| 2022/05/30 | 1,459 | 1,461 | 1,427 | 1,447 | 242,800 |
| 2022/05/27 | 1,449 | 1,455 | 1,415 | 1,430 | 180,800 |
| 2022/05/26 | 1,431 | 1,460 | 1,400 | 1,404 | 123,900 |
| 2022/05/25 | 1,388 | 1,410 | 1,372 | 1,410 | 112,600 |
| 2022/05/24 | 1,435 | 1,441 | 1,397 | 1,397 | 132,800 |
| 2022/05/23 | 1,400 | 1,454 | 1,394 | 1,438 | 271,800 |
| 2022/05/20 | 1,334 | 1,386 | 1,317 | 1,386 | 213,000 |
| 2022/05/19 | 1,309 | 1,345 | 1,295 | 1,332 | 345,700 |
| 2022/05/18 | 1,350 | 1,416 | 1,350 | 1,355 | 367,300 |
| 2022/05/17 | 1,354 | 1,355 | 1,308 | 1,322 | 220,800 |
| 2022/05/16 | 1,346 | 1,367 | 1,305 | 1,366 | 324,500 |
| 2022/05/13 | 1,326 | 1,375 | 1,301 | 1,345 | 460,700 |
| 2022/05/12 | 1,250 | 1,328 | 1,230 | 1,300 | 1,077,300 |
| 2022/05/11 | 1,099 | 1,130 | 1,085 | 1,114 | 271,800 |
| 2022/05/10 | 1,118 | 1,124 | 1,082 | 1,093 | 221,800 |
| 2022/05/09 | 1,159 | 1,170 | 1,106 | 1,132 | 219,900 |
| 2022/05/06 | 1,216 | 1,216 | 1,156 | 1,174 | 175,900 |
| 2022/05/02 | 1,227 | 1,227 | 1,190 | 1,216 | 123,400 |
| 2022/04/28 | 1,236 | 1,261 | 1,225 | 1,240 | 187,200 |
| 2022/04/27 | 1,205 | 1,269 | 1,202 | 1,264 | 216,600 |
| 2022/04/26 | 1,249 | 1,253 | 1,216 | 1,242 | 149,700 |
| 2022/04/25 | 1,184 | 1,257 | 1,184 | 1,246 | 287,900 |
| 2022/04/22 | 1,224 | 1,237 | 1,193 | 1,233 | 208,000 |
| 2022/04/21 | 1,244 | 1,261 | 1,227 | 1,247 | 133,700 |
| 2022/04/20 | 1,285 | 1,286 | 1,238 | 1,244 | 170,800 |
| 2022/04/19 | 1,268 | 1,288 | 1,258 | 1,261 | 133,700 |
| 2022/04/18 | 1,245 | 1,269 | 1,236 | 1,262 | 151,700 |
| 2022/04/15 | 1,237 | 1,274 | 1,225 | 1,263 | 162,000 |
| 2022/04/14 | 1,287 | 1,287 | 1,214 | 1,250 | 342,500 |
| 2022/04/13 | 1,325 | 1,325 | 1,282 | 1,295 | 210,800 |
| 2022/04/12 | 1,355 | 1,377 | 1,331 | 1,333 | 129,200 |
| 2022/04/11 | 1,377 | 1,421 | 1,362 | 1,369 | 260,900 |
| 2022/04/08 | 1,376 | 1,390 | 1,346 | 1,370 | 211,300 |
| 2022/04/07 | 1,363 | 1,393 | 1,341 | 1,364 | 269,000 |
| 2022/04/06 | 1,402 | 1,442 | 1,380 | 1,380 | 493,200 |
| 2022/04/05 | 1,447 | 1,484 | 1,446 | 1,465 | 495,700 |
| 2022/04/04 | 1,348 | 1,444 | 1,319 | 1,412 | 628,100 |
| 2022/04/01 | 1,300 | 1,363 | 1,271 | 1,348 | 290,500 |
| 2022/03/31 | 1,310 | 1,326 | 1,300 | 1,318 | 132,500 |
| 2022/03/30 | 1,298 | 1,323 | 1,259 | 1,320 | 427,200 |
| 2022/03/29 | 1,272 | 1,278 | 1,240 | 1,267 | 441,600 |
| 2022/03/28 | 1,310 | 1,310 | 1,263 | 1,271 | 229,400 |
| 2022/03/25 | 1,306 | 1,316 | 1,274 | 1,313 | 230,000 |
| 2022/03/24 | 1,273 | 1,313 | 1,265 | 1,301 | 251,800 |
| 2022/03/23 | 1,265 | 1,299 | 1,240 | 1,285 | 318,400 |
| 2022/03/22 | 1,228 | 1,268 | 1,203 | 1,236 | 639,900 |
| 2022/03/18 | 1,175 | 1,211 | 1,171 | 1,210 | 255,800 |
| 2022/03/17 | 1,143 | 1,198 | 1,131 | 1,188 | 466,100 |
| 2022/03/16 | 1,120 | 1,124 | 1,057 | 1,089 | 339,300 |
| 2022/03/15 | 1,071 | 1,130 | 1,064 | 1,100 | 359,200 |
| 2022/03/14 | 1,035 | 1,056 | 1,033 | 1,050 | 186,300 |
| 2022/03/11 | 1,036 | 1,048 | 1,014 | 1,031 | 183,400 |
| 2022/03/10 | 1,041 | 1,048 | 1,033 | 1,042 | 222,400 |
| 2022/03/09 | 1,056 | 1,068 | 994 | 996 | 295,200 |
| 2022/03/08 | 1,099 | 1,106 | 1,024 | 1,031 | 419,100 |
| 2022/03/07 | 1,122 | 1,135 | 1,081 | 1,128 | 390,500 |
| 2022/03/04 | 1,165 | 1,165 | 1,128 | 1,152 | 307,900 |
| 2022/03/03 | 1,199 | 1,209 | 1,168 | 1,177 | 124,100 |
| 2022/03/02 | 1,220 | 1,222 | 1,172 | 1,180 | 218,700 |
| 2022/03/01 | 1,209 | 1,232 | 1,192 | 1,229 | 228,700 |
| 2022/02/28 | 1,181 | 1,191 | 1,155 | 1,183 | 288,600 |
| 2022/02/25 | 1,115 | 1,178 | 1,111 | 1,176 | 522,700 |
| 2022/02/24 | 1,116 | 1,130 | 1,079 | 1,085 | 237,700 |
| 2022/02/22 | 1,106 | 1,139 | 1,103 | 1,135 | 145,800 |
| 2022/02/21 | 1,121 | 1,144 | 1,094 | 1,136 | 192,200 |
| 2022/02/18 | 1,160 | 1,180 | 1,147 | 1,158 | 243,300 |
| 2022/02/17 | 1,190 | 1,190 | 1,151 | 1,180 | 229,400 |
| 2022/02/16 | 1,190 | 1,203 | 1,164 | 1,195 | 270,600 |
| 2022/02/15 | 1,183 | 1,188 | 1,146 | 1,160 | 206,600 |
| 2022/02/14 | 1,161 | 1,205 | 1,160 | 1,172 | 355,900 |
| 2022/02/10 | 1,171 | 1,198 | 1,139 | 1,197 | 583,300 |
| 2022/02/09 | 1,050 | 1,157 | 1,039 | 1,149 | 848,000 |
| 2022/02/08 | 1,100 | 1,111 | 1,019 | 1,020 | 881,500 |
| 2022/02/07 | 1,080 | 1,086 | 1,056 | 1,079 | 353,600 |
| 2022/02/04 | 1,070 | 1,105 | 1,058 | 1,082 | 224,800 |
| 2022/02/03 | 1,086 | 1,101 | 1,068 | 1,092 | 154,100 |
| 2022/02/02 | 1,080 | 1,119 | 1,080 | 1,116 | 166,600 |
| 2022/02/01 | 1,074 | 1,117 | 1,065 | 1,083 | 268,900 |
| 2022/01/31 | 1,017 | 1,074 | 1,015 | 1,053 | 315,900 |
| 2022/01/28 | 1,031 | 1,038 | 993 | 1,021 | 429,800 |
| 2022/01/27 | 1,101 | 1,120 | 1,024 | 1,039 | 464,000 |
| 2022/01/26 | 1,102 | 1,125 | 1,063 | 1,112 | 333,500 |
| 2022/01/25 | 1,178 | 1,185 | 1,108 | 1,114 | 305,300 |
| 2022/01/24 | 1,129 | 1,182 | 1,124 | 1,181 | 269,100 |
| 2022/01/21 | 1,140 | 1,162 | 1,101 | 1,159 | 646,600 |
| 2022/01/20 | 1,129 | 1,182 | 1,121 | 1,178 | 686,500 |
| 2022/01/19 | 1,213 | 1,219 | 1,112 | 1,130 | 1,399,800 |
| 2022/01/18 | 1,217 | 1,242 | 1,152 | 1,224 | 3,527,600 |
| 2022/01/17 | 1,035 | 1,076 | 1,035 | 1,056 | 203,200 |
| 2022/01/14 | 1,060 | 1,071 | 1,021 | 1,026 | 437,200 |
| 2022/01/13 | 1,120 | 1,139 | 1,088 | 1,090 | 293,300 |
| 2022/01/12 | 1,040 | 1,116 | 1,040 | 1,115 | 604,800 |
| 2022/01/11 | 1,031 | 1,032 | 991 | 1,025 | 148,200 |
| 2022/01/07 | 1,024 | 1,060 | 1,001 | 1,027 | 205,100 |
| 2022/01/06 | 1,027 | 1,034 | 1,000 | 1,005 | 159,700 |
| 2022/01/05 | 1,073 | 1,073 | 1,033 | 1,038 | 108,300 |
| 2022/01/04 | 1,094 | 1,096 | 1,062 | 1,074 | 141,500 |