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 |
|---|---|---|---|---|---|
| 2024/09/26 | 1,220 | 1,254 | 1,208 | 1,250 | 265,700 |
| 2024/09/25 | 1,206 | 1,211 | 1,187 | 1,194 | 279,400 |
| 2024/09/24 | 1,247 | 1,247 | 1,216 | 1,217 | 232,800 |
| 2024/09/20 | 1,207 | 1,236 | 1,206 | 1,234 | 220,400 |
| 2024/09/19 | 1,175 | 1,201 | 1,169 | 1,198 | 278,300 |
| 2024/09/18 | 1,183 | 1,200 | 1,144 | 1,160 | 288,000 |
| 2024/09/17 | 1,170 | 1,182 | 1,157 | 1,178 | 196,900 |
| 2024/09/13 | 1,146 | 1,155 | 1,126 | 1,150 | 278,200 |
| 2024/09/12 | 1,179 | 1,191 | 1,143 | 1,147 | 268,600 |
| 2024/09/11 | 1,172 | 1,197 | 1,153 | 1,173 | 335,200 |
| 2024/09/10 | 1,175 | 1,180 | 1,156 | 1,169 | 363,000 |
| 2024/09/09 | 1,200 | 1,219 | 1,150 | 1,175 | 1,084,200 |
| 2024/09/06 | 1,329 | 1,343 | 1,307 | 1,320 | 207,600 |
| 2024/09/05 | 1,285 | 1,337 | 1,283 | 1,313 | 348,900 |
| 2024/09/04 | 1,249 | 1,284 | 1,227 | 1,275 | 444,700 |
| 2024/09/03 | 1,345 | 1,345 | 1,292 | 1,301 | 452,900 |
| 2024/09/02 | 1,422 | 1,422 | 1,353 | 1,358 | 247,600 |
| 2024/08/30 | 1,444 | 1,458 | 1,412 | 1,422 | 174,500 |
| 2024/08/29 | 1,431 | 1,444 | 1,421 | 1,440 | 83,900 |
| 2024/08/28 | 1,402 | 1,443 | 1,391 | 1,434 | 120,600 |
| 2024/08/27 | 1,363 | 1,431 | 1,362 | 1,415 | 200,100 |
| 2024/08/26 | 1,339 | 1,357 | 1,321 | 1,349 | 91,600 |
| 2024/08/23 | 1,347 | 1,347 | 1,299 | 1,326 | 222,300 |
| 2024/08/22 | 1,335 | 1,377 | 1,326 | 1,377 | 104,800 |
| 2024/08/21 | 1,350 | 1,352 | 1,324 | 1,335 | 78,800 |
| 2024/08/20 | 1,351 | 1,392 | 1,345 | 1,371 | 87,700 |
| 2024/08/19 | 1,373 | 1,400 | 1,363 | 1,363 | 162,100 |
| 2024/08/16 | 1,377 | 1,395 | 1,366 | 1,387 | 186,100 |
| 2024/08/15 | 1,280 | 1,355 | 1,280 | 1,347 | 305,400 |
| 2024/08/14 | 1,310 | 1,313 | 1,253 | 1,261 | 348,700 |
| 2024/08/13 | 1,360 | 1,360 | 1,310 | 1,339 | 306,300 |
| 2024/08/09 | 1,353 | 1,374 | 1,314 | 1,339 | 213,200 |
| 2024/08/08 | 1,390 | 1,400 | 1,305 | 1,323 | 606,800 |
| 2024/08/07 | 1,263 | 1,360 | 1,220 | 1,277 | 241,400 |
| 2024/08/06 | 1,250 | 1,298 | 1,221 | 1,293 | 250,200 |
| 2024/08/05 | 1,233 | 1,275 | 1,120 | 1,130 | 277,300 |
| 2024/08/02 | 1,334 | 1,351 | 1,302 | 1,312 | 248,000 |
| 2024/08/01 | 1,441 | 1,442 | 1,378 | 1,383 | 154,400 |
| 2024/07/31 | 1,416 | 1,463 | 1,413 | 1,458 | 87,200 |
| 2024/07/30 | 1,458 | 1,458 | 1,421 | 1,429 | 62,400 |
| 2024/07/29 | 1,460 | 1,472 | 1,445 | 1,463 | 113,100 |
| 2024/07/26 | 1,424 | 1,457 | 1,410 | 1,441 | 109,600 |
| 2024/07/25 | 1,445 | 1,453 | 1,426 | 1,442 | 101,900 |
| 2024/07/24 | 1,493 | 1,496 | 1,458 | 1,469 | 59,300 |
| 2024/07/23 | 1,490 | 1,500 | 1,481 | 1,494 | 63,600 |
| 2024/07/22 | 1,486 | 1,507 | 1,463 | 1,495 | 103,800 |
| 2024/07/19 | 1,500 | 1,509 | 1,486 | 1,492 | 62,100 |
| 2024/07/18 | 1,507 | 1,534 | 1,505 | 1,509 | 62,600 |
| 2024/07/17 | 1,521 | 1,547 | 1,504 | 1,531 | 61,900 |
| 2024/07/16 | 1,528 | 1,540 | 1,501 | 1,519 | 80,100 |
| 2024/07/12 | 1,501 | 1,540 | 1,496 | 1,516 | 94,200 |
| 2024/07/11 | 1,529 | 1,545 | 1,511 | 1,519 | 134,900 |
| 2024/07/10 | 1,480 | 1,511 | 1,472 | 1,511 | 137,700 |
| 2024/07/09 | 1,492 | 1,510 | 1,464 | 1,464 | 107,800 |
| 2024/07/08 | 1,481 | 1,500 | 1,470 | 1,492 | 182,600 |
| 2024/07/05 | 1,440 | 1,448 | 1,422 | 1,438 | 78,400 |
| 2024/07/04 | 1,406 | 1,434 | 1,400 | 1,421 | 67,500 |
| 2024/07/03 | 1,390 | 1,406 | 1,385 | 1,400 | 67,900 |
| 2024/07/02 | 1,413 | 1,424 | 1,373 | 1,387 | 131,900 |
| 2024/07/01 | 1,434 | 1,450 | 1,400 | 1,413 | 108,600 |
| 2024/06/28 | 1,401 | 1,424 | 1,393 | 1,424 | 84,200 |
| 2024/06/27 | 1,409 | 1,420 | 1,399 | 1,405 | 106,100 |
| 2024/06/26 | 1,372 | 1,400 | 1,370 | 1,400 | 99,000 |
| 2024/06/25 | 1,360 | 1,391 | 1,356 | 1,382 | 85,300 |
| 2024/06/24 | 1,350 | 1,364 | 1,345 | 1,361 | 77,400 |
| 2024/06/21 | 1,367 | 1,373 | 1,347 | 1,350 | 147,100 |
| 2024/06/20 | 1,341 | 1,372 | 1,334 | 1,367 | 115,700 |
| 2024/06/19 | 1,370 | 1,398 | 1,361 | 1,370 | 143,100 |
| 2024/06/18 | 1,353 | 1,368 | 1,340 | 1,357 | 105,600 |
| 2024/06/17 | 1,335 | 1,342 | 1,303 | 1,335 | 99,600 |
| 2024/06/14 | 1,264 | 1,350 | 1,263 | 1,350 | 130,400 |
| 2024/06/13 | 1,309 | 1,311 | 1,286 | 1,290 | 79,800 |
| 2024/06/12 | 1,333 | 1,345 | 1,309 | 1,314 | 95,200 |
| 2024/06/11 | 1,339 | 1,354 | 1,321 | 1,333 | 129,600 |
| 2024/06/10 | 1,287 | 1,319 | 1,270 | 1,319 | 276,400 |
| 2024/06/07 | 1,343 | 1,360 | 1,335 | 1,347 | 115,400 |
| 2024/06/06 | 1,317 | 1,330 | 1,304 | 1,311 | 89,000 |
| 2024/06/05 | 1,313 | 1,336 | 1,301 | 1,310 | 147,800 |
| 2024/06/04 | 1,304 | 1,324 | 1,297 | 1,309 | 137,000 |
| 2024/06/03 | 1,310 | 1,320 | 1,283 | 1,297 | 87,400 |
| 2024/05/31 | 1,264 | 1,307 | 1,264 | 1,307 | 98,300 |
| 2024/05/30 | 1,220 | 1,275 | 1,200 | 1,264 | 260,500 |
| 2024/05/29 | 1,304 | 1,309 | 1,259 | 1,259 | 214,600 |
| 2024/05/28 | 1,244 | 1,299 | 1,244 | 1,298 | 151,400 |
| 2024/05/27 | 1,277 | 1,277 | 1,232 | 1,232 | 95,200 |
| 2024/05/24 | 1,236 | 1,262 | 1,222 | 1,252 | 211,500 |
| 2024/05/23 | 1,239 | 1,281 | 1,225 | 1,273 | 206,100 |
| 2024/05/22 | 1,244 | 1,268 | 1,231 | 1,238 | 199,500 |
| 2024/05/21 | 1,314 | 1,330 | 1,264 | 1,271 | 228,500 |
| 2024/05/20 | 1,283 | 1,297 | 1,252 | 1,263 | 278,700 |
| 2024/05/17 | 1,300 | 1,305 | 1,274 | 1,295 | 207,300 |
| 2024/05/16 | 1,359 | 1,374 | 1,324 | 1,330 | 168,700 |
| 2024/05/15 | 1,347 | 1,368 | 1,330 | 1,350 | 151,800 |
| 2024/05/14 | 1,341 | 1,357 | 1,324 | 1,347 | 156,200 |
| 2024/05/13 | 1,340 | 1,361 | 1,323 | 1,333 | 352,500 |
| 2024/05/10 | 1,377 | 1,427 | 1,347 | 1,390 | 1,136,000 |
| 2024/05/09 | 1,239 | 1,244 | 1,223 | 1,234 | 323,300 |
| 2024/05/08 | 1,201 | 1,229 | 1,196 | 1,228 | 116,400 |
| 2024/05/07 | 1,185 | 1,202 | 1,181 | 1,202 | 115,100 |
| 2024/05/02 | 1,167 | 1,182 | 1,161 | 1,169 | 94,100 |
| 2024/05/01 | 1,158 | 1,178 | 1,147 | 1,160 | 52,400 |
| 2024/04/30 | 1,158 | 1,163 | 1,145 | 1,163 | 50,100 |
| 2024/04/26 | 1,160 | 1,160 | 1,131 | 1,151 | 141,400 |
| 2024/04/25 | 1,169 | 1,182 | 1,155 | 1,155 | 55,400 |
| 2024/04/24 | 1,162 | 1,182 | 1,162 | 1,166 | 68,900 |
| 2024/04/23 | 1,180 | 1,185 | 1,168 | 1,181 | 56,500 |
| 2024/04/22 | 1,171 | 1,180 | 1,148 | 1,180 | 90,800 |
| 2024/04/19 | 1,150 | 1,153 | 1,118 | 1,142 | 163,700 |
| 2024/04/18 | 1,132 | 1,172 | 1,132 | 1,162 | 65,800 |
| 2024/04/17 | 1,183 | 1,188 | 1,139 | 1,140 | 75,300 |
| 2024/04/16 | 1,178 | 1,180 | 1,158 | 1,169 | 72,900 |
| 2024/04/15 | 1,197 | 1,197 | 1,179 | 1,182 | 52,800 |
| 2024/04/12 | 1,192 | 1,214 | 1,183 | 1,208 | 102,800 |
| 2024/04/11 | 1,177 | 1,202 | 1,170 | 1,190 | 61,200 |
| 2024/04/10 | 1,196 | 1,213 | 1,193 | 1,204 | 85,700 |
| 2024/04/09 | 1,177 | 1,195 | 1,172 | 1,189 | 75,200 |
| 2024/04/08 | 1,177 | 1,194 | 1,161 | 1,185 | 144,000 |
| 2024/04/05 | 1,148 | 1,170 | 1,132 | 1,150 | 163,300 |
| 2024/04/04 | 1,191 | 1,191 | 1,165 | 1,171 | 100,400 |
| 2024/04/03 | 1,169 | 1,209 | 1,158 | 1,191 | 121,300 |
| 2024/04/02 | 1,213 | 1,227 | 1,181 | 1,189 | 199,800 |
| 2024/04/01 | 1,230 | 1,234 | 1,200 | 1,222 | 93,300 |
| 2024/03/29 | 1,199 | 1,229 | 1,192 | 1,228 | 137,300 |
| 2024/03/28 | 1,177 | 1,192 | 1,170 | 1,177 | 462,300 |
| 2024/03/27 | 1,210 | 1,232 | 1,210 | 1,215 | 452,300 |
| 2024/03/26 | 1,227 | 1,227 | 1,211 | 1,214 | 159,700 |
| 2024/03/25 | 1,248 | 1,255 | 1,235 | 1,235 | 205,200 |
| 2024/03/22 | 1,226 | 1,257 | 1,223 | 1,247 | 149,000 |
| 2024/03/21 | 1,258 | 1,272 | 1,250 | 1,253 | 214,100 |
| 2024/03/19 | 1,221 | 1,233 | 1,205 | 1,229 | 193,600 |
| 2024/03/18 | 1,210 | 1,236 | 1,194 | 1,235 | 218,300 |
| 2024/03/15 | 1,168 | 1,209 | 1,159 | 1,192 | 246,200 |
| 2024/03/14 | 1,187 | 1,197 | 1,174 | 1,187 | 162,500 |
| 2024/03/13 | 1,187 | 1,188 | 1,166 | 1,176 | 154,700 |
| 2024/03/12 | 1,150 | 1,181 | 1,127 | 1,180 | 170,300 |
| 2024/03/11 | 1,144 | 1,162 | 1,138 | 1,162 | 187,900 |
| 2024/03/08 | 1,144 | 1,181 | 1,142 | 1,156 | 321,900 |
| 2024/03/07 | 1,141 | 1,158 | 1,130 | 1,140 | 212,800 |
| 2024/03/06 | 1,130 | 1,156 | 1,123 | 1,144 | 198,400 |
| 2024/03/05 | 1,120 | 1,134 | 1,107 | 1,129 | 119,500 |
| 2024/03/04 | 1,137 | 1,139 | 1,107 | 1,120 | 205,900 |
| 2024/03/01 | 1,157 | 1,159 | 1,123 | 1,137 | 301,700 |
| 2024/02/29 | 1,148 | 1,161 | 1,134 | 1,149 | 297,600 |
| 2024/02/28 | 1,150 | 1,176 | 1,141 | 1,154 | 309,100 |
| 2024/02/27 | 1,180 | 1,203 | 1,145 | 1,150 | 274,300 |
| 2024/02/26 | 1,134 | 1,200 | 1,130 | 1,179 | 649,000 |
| 2024/02/22 | 1,100 | 1,122 | 1,087 | 1,107 | 374,700 |
| 2024/02/21 | 1,047 | 1,085 | 1,036 | 1,070 | 275,300 |
| 2024/02/20 | 1,061 | 1,062 | 1,038 | 1,043 | 184,900 |
| 2024/02/19 | 1,047 | 1,057 | 1,036 | 1,057 | 201,400 |
| 2024/02/16 | 1,030 | 1,046 | 1,026 | 1,038 | 193,400 |
| 2024/02/15 | 1,081 | 1,083 | 1,029 | 1,029 | 209,400 |
| 2024/02/14 | 1,070 | 1,073 | 1,047 | 1,056 | 268,800 |
| 2024/02/13 | 1,057 | 1,089 | 1,050 | 1,086 | 432,300 |
| 2024/02/09 | 1,061 | 1,080 | 1,035 | 1,043 | 406,200 |
| 2024/02/08 | 1,096 | 1,116 | 1,071 | 1,082 | 1,090,200 |
| 2024/02/07 | 1,025 | 1,025 | 1,005 | 1,013 | 355,700 |
| 2024/02/06 | 1,032 | 1,032 | 1,019 | 1,019 | 148,600 |
| 2024/02/05 | 1,030 | 1,030 | 1,013 | 1,029 | 158,300 |
| 2024/02/02 | 1,021 | 1,038 | 1,017 | 1,017 | 150,700 |
| 2024/02/01 | 1,035 | 1,042 | 1,017 | 1,017 | 199,200 |
| 2024/01/31 | 1,052 | 1,052 | 1,033 | 1,047 | 131,400 |
| 2024/01/30 | 1,058 | 1,058 | 1,038 | 1,052 | 162,800 |
| 2024/01/29 | 1,051 | 1,052 | 1,039 | 1,046 | 108,800 |
| 2024/01/26 | 1,042 | 1,063 | 1,039 | 1,046 | 219,400 |
| 2024/01/25 | 1,048 | 1,053 | 1,034 | 1,052 | 196,900 |
| 2024/01/24 | 1,047 | 1,055 | 1,037 | 1,044 | 105,900 |
| 2024/01/23 | 1,072 | 1,073 | 1,048 | 1,050 | 131,900 |
| 2024/01/22 | 1,034 | 1,057 | 1,029 | 1,057 | 141,800 |
| 2024/01/19 | 1,034 | 1,040 | 1,025 | 1,029 | 157,900 |
| 2024/01/18 | 1,035 | 1,038 | 1,025 | 1,032 | 145,700 |
| 2024/01/17 | 1,060 | 1,064 | 1,040 | 1,040 | 135,600 |
| 2024/01/16 | 1,083 | 1,089 | 1,045 | 1,045 | 192,200 |
| 2024/01/15 | 1,059 | 1,084 | 1,054 | 1,080 | 297,400 |
| 2024/01/12 | 1,089 | 1,106 | 1,036 | 1,041 | 740,900 |
| 2024/01/11 | 1,160 | 1,160 | 1,138 | 1,138 | 122,100 |
| 2024/01/10 | 1,172 | 1,172 | 1,140 | 1,147 | 195,700 |
| 2024/01/09 | 1,153 | 1,178 | 1,145 | 1,178 | 152,000 |
| 2024/01/05 | 1,194 | 1,195 | 1,154 | 1,154 | 89,900 |
| 2024/01/04 | 1,168 | 1,184 | 1,132 | 1,184 | 141,900 |