3179 シュッピン(株) の時系列データ [2014年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2014-12-30	1,396	1,414	1,285	1,410	93,000	705
2014-12-29	1,438	1,438	1,351	1,397	81,100	698.50
2014-12-26	1,311	1,420	1,277	1,414	79,300	707
2014-12-25	2,634	2,668	2,550	2,598	51,500	649.50
2014-12-24	2,745	2,746	2,600	2,670	45,500	667.50
2014-12-22	2,665	2,799	2,652	2,695	66,800	673.75
2014-12-19	2,559	2,749	2,556	2,749	90,300	687.25
2014-12-18	2,580	2,590	2,523	2,559	42,000	639.75
2014-12-17	2,500	2,595	2,492	2,530	40,900	632.50
2014-12-16	2,611	2,620	2,520	2,575	55,600	643.75
2014-12-15	2,600	2,696	2,565	2,617	79,500	654.25
2014-12-12	2,435	2,784	2,435	2,639	133,000	659.75
2014-12-11	2,279	2,495	2,274	2,435	133,400	608.75
2014-12-10	2,258	2,283	2,208	2,283	50,700	570.75
2014-12-09	2,205	2,278	2,169	2,264	59,000	566
2014-12-08	2,246	2,251	2,205	2,220	42,200	555
2014-12-05	2,199	2,247	2,185	2,245	23,900	561.25
2014-12-04	2,208	2,220	2,133	2,190	39,300	547.50
2014-12-03	2,260	2,260	2,209	2,223	36,500	555.75
2014-12-02	2,248	2,260	2,232	2,249	23,200	562.25
2014-12-01	2,272	2,272	2,231	2,258	64,200	564.50
2014-11-28	2,170	2,234	2,151	2,222	60,200	555.50
2014-11-27	2,220	2,230	2,180	2,205	31,100	551.25
2014-11-26	2,245	2,255	2,212	2,217	63,600	554.25
2014-11-25	2,200	2,295	2,190	2,285	67,200	571.25
2014-11-21	2,227	2,227	2,156	2,165	42,200	541.25
2014-11-20	2,190	2,229	2,174	2,196	41,300	549
2014-11-19	2,220	2,220	2,163	2,194	60,100	548.50
2014-11-18	2,096	2,241	2,093	2,225	67,500	556.25
2014-11-17	2,150	2,160	2,060	2,119	67,300	529.75
2014-11-14	2,070	2,155	2,070	2,147	72,400	536.75
2014-11-13	2,040	2,100	2,019	2,100	46,700	525
2014-11-12	2,090	2,090	2,040	2,055	38,900	513.75
2014-11-11	2,010	2,125	1,969	2,040	186,300	510
2014-11-10	1,850	1,890	1,850	1,890	24,500	472.50
2014-11-07	1,855	1,855	1,820	1,836	21,000	459
2014-11-06	1,900	1,915	1,841	1,855	20,900	463.75
2014-11-05	1,903	1,913	1,874	1,894	13,400	473.50
2014-11-04	2,000	2,010	1,905	1,921	33,200	480.25
2014-10-31	1,843	1,958	1,843	1,930	48,900	482.50
2014-10-30	1,831	1,880	1,810	1,820	49,800	455
2014-10-29	2,022	2,030	1,891	1,891	39,700	472.75
2014-10-28	2,050	2,075	1,950	2,020	59,800	505
2014-10-27	1,898	2,050	1,898	2,025	47,600	506.25
2014-10-24	1,940	1,969	1,873	1,938	35,400	484.50
2014-10-23	1,900	1,933	1,890	1,930	38,400	482.50
2014-10-22	1,850	1,885	1,833	1,880	19,900	470
2014-10-21	1,801	1,840	1,787	1,816	28,000	454
2014-10-20	1,742	1,787	1,717	1,785	28,200	446.25
2014-10-17	1,669	1,680	1,640	1,665	20,500	416.25
2014-10-16	1,684	1,740	1,600	1,622	74,100	405.50
2014-10-15	1,680	1,780	1,613	1,750	48,900	437.50
2014-10-14	1,690	1,743	1,666	1,695	36,000	423.75
2014-10-10	1,840	1,841	1,688	1,750	93,400	437.50
2014-10-09	1,851	1,977	1,851	1,880	74,600	470
2014-10-08	1,749	1,837	1,743	1,837	19,100	459.25
2014-10-07	1,900	1,909	1,801	1,806	40,600	451.50
2014-10-06	1,820	1,927	1,820	1,900	64,600	475
2014-10-03	1,701	1,810	1,701	1,791	23,200	447.75
2014-10-02	1,765	1,800	1,696	1,720	50,800	430
2014-10-01	1,751	1,870	1,751	1,845	88,700	461.25
2014-09-30	1,695	1,770	1,676	1,744	27,600	436
2014-09-29	1,665	1,722	1,665	1,700	24,900	425
2014-09-26	1,625	1,675	1,625	1,660	7,500	415
2014-09-25	1,649	1,649	1,608	1,625	9,200	406.25
2014-09-24	1,667	1,682	1,600	1,622	25,500	405.50
2014-09-22	1,625	1,689	1,625	1,667	9,800	416.75
2014-09-19	1,649	1,649	1,600	1,620	16,100	405
2014-09-18	1,648	1,669	1,626	1,649	15,100	412.25
2014-09-17	1,658	1,660	1,600	1,635	40,200	408.75
2014-09-16	1,698	1,698	1,636	1,698	15,400	424.50
2014-09-12	1,601	1,689	1,601	1,680	34,100	420
2014-09-11	1,720	1,729	1,610	1,620	63,900	405
2014-09-10	1,607	1,690	1,580	1,680	85,200	420
2014-09-09	1,495	1,530	1,493	1,527	17,800	381.75
2014-09-08	1,508	1,538	1,487	1,495	17,300	373.75
2014-09-05	1,541	1,550	1,479	1,510	19,500	377.50
2014-09-04	1,551	1,572	1,530	1,550	13,200	387.50
2014-09-03	1,605	1,610	1,520	1,585	10,900	396.25
2014-09-02	1,600	1,610	1,550	1,595	16,500	398.75
2014-09-01	1,630	1,637	1,591	1,603	29,700	400.75
2014-08-29	1,545	1,567	1,520	1,550	9,600	387.50
2014-08-28	1,549	1,551	1,522	1,545	7,400	386.25
2014-08-27	1,550	1,560	1,522	1,542	7,400	385.50
2014-08-26	1,585	1,592	1,531	1,540	13,700	385
2014-08-25	1,590	1,595	1,538	1,550	26,800	387.50
2014-08-22	1,503	1,555	1,503	1,555	19,400	388.75
2014-08-21	1,490	1,503	1,473	1,494	14,600	373.50
2014-08-20	1,450	1,474	1,447	1,474	5,200	368.50
2014-08-19	1,446	1,480	1,430	1,453	13,100	363.25
2014-08-18	1,461	1,461	1,428	1,446	6,800	361.50
2014-08-15	1,463	1,470	1,443	1,461	6,700	365.25
2014-08-14	1,421	1,469	1,421	1,463	8,200	365.75
2014-08-13	1,469	1,476	1,427	1,429	40,400	357.25
2014-08-12	1,484	1,495	1,448	1,469	24,000	367.25
2014-08-11	1,375	1,425	1,375	1,424	25,400	356
2014-08-08	1,363	1,430	1,345	1,355	35,800	338.75
2014-08-07	1,480	1,495	1,393	1,393	33,000	348.25
2014-08-06	1,420	1,500	1,370	1,500	111,100	375
2014-08-05	1,590	1,590	1,534	1,561	19,400	390.25
2014-08-04	1,540	1,580	1,506	1,575	30,600	393.75
2014-08-01	1,503	1,505	1,481	1,487	29,800	371.75
2014-07-31	1,549	1,550	1,480	1,502	19,800	375.50
2014-07-30	1,536	1,555	1,535	1,543	8,900	385.75
2014-07-29	1,560	1,570	1,539	1,540	14,700	385
2014-07-28	1,575	1,580	1,552	1,561	10,700	390.25
2014-07-25	1,598	1,598	1,573	1,579	4,300	394.75
2014-07-24	1,592	1,600	1,561	1,572	4,900	393
2014-07-23	1,590	1,594	1,570	1,590	5,400	397.50
2014-07-22	1,619	1,629	1,586	1,590	36,400	397.50
2014-07-18	1,541	1,587	1,526	1,550	36,300	387.50
2014-07-17	1,632	1,640	1,585	1,600	18,100	400
2014-07-16	1,606	1,641	1,606	1,638	26,500	409.50
2014-07-15	1,610	1,615	1,593	1,606	19,000	401.50
2014-07-14	1,630	1,634	1,562	1,606	22,800	401.50
2014-07-11	1,599	1,641	1,584	1,612	35,100	403
2014-07-10	1,720	1,740	1,639	1,641	46,500	410.25
2014-07-09	1,740	1,761	1,700	1,705	31,300	426.25
2014-07-08	1,750	1,770	1,750	1,761	7,800	440.25
2014-07-07	1,800	1,800	1,730	1,743	26,100	435.75
2014-07-04	1,732	1,790	1,731	1,790	29,900	447.50
2014-07-03	1,697	1,739	1,697	1,719	11,900	429.75
2014-07-02	1,740	1,740	1,683	1,716	37,000	429
2014-07-01	1,800	1,821	1,726	1,726	29,100	431.50
2014-06-30	1,650	1,777	1,631	1,776	51,600	444
2014-06-27	1,612	1,670	1,598	1,625	32,700	406.25
2014-06-26	1,612	1,612	1,582	1,612	15,500	403
2014-06-25	1,650	1,650	1,590	1,612	27,100	403
2014-06-24	1,710	1,710	1,651	1,658	17,200	414.50
2014-06-23	1,700	1,757	1,692	1,701	30,900	425.25
2014-06-20	1,580	1,696	1,561	1,660	47,700	415
2014-06-19	1,529	1,769	1,529	1,620	103,900	405
2014-06-18	1,519	1,520	1,497	1,514	7,900	378.50
2014-06-17	1,498	1,512	1,497	1,497	10,700	374.25
2014-06-16	1,540	1,548	1,497	1,497	26,400	374.25
2014-06-13	1,481	1,525	1,477	1,515	10,600	378.75
2014-06-12	1,481	1,492	1,472	1,481	8,200	370.25
2014-06-11	1,501	1,528	1,488	1,499	22,600	374.75
2014-06-10	1,559	1,560	1,491	1,528	40,000	382
2014-06-09	1,625	1,640	1,556	1,570	40,700	392.50
2014-06-06	1,514	1,630	1,514	1,604	63,000	401
2014-06-05	1,503	1,530	1,491	1,510	22,700	377.50
2014-06-04	1,503	1,520	1,476	1,514	15,400	378.50
2014-06-03	1,424	1,512	1,423	1,503	59,500	375.75
2014-06-02	1,420	1,451	1,403	1,427	14,000	356.75
2014-05-30	1,413	1,429	1,368	1,400	18,100	350
2014-05-29	1,360	1,470	1,360	1,420	67,900	355
2014-05-28	1,380	1,380	1,342	1,375	16,000	343.75
2014-05-27	1,370	1,382	1,364	1,369	12,300	342.25
2014-05-26	1,399	1,399	1,357	1,369	19,500	342.25
2014-05-23	1,364	1,375	1,350	1,360	19,400	340
2014-05-22	1,334	1,350	1,310	1,337	14,000	334.25
2014-05-21	1,360	1,360	1,325	1,334	12,000	333.50
2014-05-20	1,320	1,360	1,289	1,350	26,400	337.50
2014-05-19	1,324	1,337	1,260	1,320	19,800	330
2014-05-16	1,312	1,342	1,312	1,324	19,900	331
2014-05-15	1,357	1,370	1,332	1,353	30,600	338.25
2014-05-14	1,380	1,396	1,375	1,380	15,600	345
2014-05-13	1,360	1,425	1,320	1,380	46,500	345
2014-05-12	1,370	1,370	1,317	1,317	13,200	329.25
2014-05-09	1,340	1,374	1,312	1,360	15,000	340
2014-05-08	1,350	1,360	1,307	1,340	16,800	335
2014-05-07	1,349	1,365	1,341	1,353	12,600	338.25
2014-05-02	1,395	1,395	1,354	1,393	25,200	348.25
2014-05-01	1,307	1,373	1,307	1,373	29,500	343.25
2014-04-30	1,300	1,330	1,300	1,305	23,800	326.25
2014-04-28	1,310	1,354	1,250	1,308	31,300	327
2014-04-25	1,336	1,359	1,310	1,334	40,200	333.50
2014-04-24	1,375	1,398	1,320	1,340	28,600	335
2014-04-23	1,300	1,382	1,299	1,369	57,800	342.25
2014-04-22	1,260	1,300	1,260	1,283	41,800	320.75
2014-04-21	1,250	1,260	1,235	1,245	16,400	311.25
2014-04-18	1,239	1,240	1,221	1,235	8,700	308.75
2014-04-17	1,229	1,235	1,220	1,235	12,900	308.75
2014-04-16	1,177	1,220	1,177	1,213	12,200	303.25
2014-04-15	1,176	1,192	1,160	1,180	12,200	295
2014-04-14	1,127	1,194	1,127	1,150	6,200	287.50
2014-04-11	1,109	1,180	1,107	1,165	20,500	291.25
2014-04-10	1,192	1,239	1,180	1,199	18,200	299.75
2014-04-09	1,150	1,209	1,150	1,189	12,000	297.25
2014-04-08	1,170	1,202	1,160	1,168	15,800	292
2014-04-07	1,180	1,205	1,149	1,205	29,400	301.25
2014-04-04	1,218	1,227	1,176	1,218	20,300	304.50
2014-04-03	1,275	1,283	1,200	1,218	46,800	304.50
2014-04-02	1,277	1,289	1,251	1,288	15,800	322
2014-04-01	1,240	1,277	1,232	1,277	32,800	319.25
2014-03-31	1,235	1,248	1,209	1,246	31,100	311.50
2014-03-28	1,201	1,219	1,177	1,200	32,500	300
2014-03-27	1,081	1,171	1,073	1,169	25,800	292.25
2014-03-26	1,073	1,099	1,073	1,091	17,400	272.75
2014-03-25	1,155	1,197	1,126	1,126	41,000	281.50
2014-03-24	1,027	1,130	1,020	1,130	42,300	282.50
2014-03-20	1,110	1,120	1,040	1,049	57,400	262.25
2014-03-19	1,150	1,166	1,088	1,105	47,200	276.25
2014-03-18	1,197	1,205	1,150	1,180	29,200	295
2014-03-17	1,175	1,195	1,135	1,187	28,200	296.75
2014-03-14	1,221	1,221	1,160	1,180	55,900	295
2014-03-13	1,257	1,260	1,223	1,228	29,600	307
2014-03-12	1,240	1,244	1,201	1,222	32,500	305.50
2014-03-11	1,222	1,245	1,220	1,227	21,700	306.75
2014-03-10	1,240	1,245	1,228	1,235	26,200	308.75
2014-03-07	1,280	1,310	1,217	1,250	47,900	312.50
2014-03-06	1,280	1,301	1,244	1,288	30,200	322
2014-03-05	1,314	1,324	1,275	1,280	41,800	320
2014-03-04	1,299	1,315	1,270	1,296	41,300	324
2014-03-03	1,363	1,389	1,306	1,315	57,700	328.75
2014-02-28	1,431	1,445	1,360	1,430	27,300	357.50
2014-02-27	1,429	1,460	1,404	1,445	30,400	361.25
2014-02-26	1,510	1,530	1,443	1,443	59,200	360.75
2014-02-25	1,430	1,490	1,416	1,489	61,200	372.25
2014-02-24	1,350	1,436	1,336	1,405	38,700	351.25
2014-02-21	1,370	1,370	1,300	1,357	25,100	339.25
2014-02-20	1,390	1,390	1,330	1,346	13,700	336.50
2014-02-19	1,320	1,397	1,300	1,388	38,900	347
2014-02-18	1,280	1,330	1,244	1,323	37,200	330.75
2014-02-17	1,360	1,360	1,281	1,281	38,900	320.25
2014-02-14	1,405	1,405	1,310	1,355	35,100	338.75
2014-02-13	1,445	1,445	1,300	1,433	62,000	358.25
2014-02-12	1,310	1,487	1,308	1,415	179,800	353.75
2014-02-10	1,294	1,356	1,243	1,275	67,200	318.75
2014-02-07	1,299	1,381	1,264	1,264	121,800	316
2014-02-06	1,360	1,370	1,220	1,296	202,200	324
2014-02-05	1,260	1,305	1,205	1,270	63,000	317.50
2014-02-04	1,125	1,230	1,030	1,200	194,000	300
2014-02-03	1,230	1,540	1,230	1,305	204,900	326.25
2014-01-31	1,354	1,380	1,203	1,269	175,300	317.25
2014-01-30	1,180	1,368	1,149	1,324	278,800	331
2014-01-29	1,100	1,193	1,091	1,193	178,800	298.25
2014-01-28	1,055	1,093	1,053	1,085	39,000	271.25
2014-01-27	1,000	1,061	1,000	1,055	58,000	263.75
2014-01-24	1,031	1,065	1,020	1,060	36,400	265
2014-01-23	1,063	1,082	1,040	1,041	23,900	260.25
2014-01-22	1,080	1,085	1,048	1,083	19,100	270.75
2014-01-21	1,109	1,109	1,071	1,080	33,900	270
2014-01-20	1,052	1,095	1,044	1,093	34,100	273.25
2014-01-17	1,020	1,060	1,016	1,044	25,700	261
2014-01-16	1,039	1,045	1,000	1,014	67,500	253.50
2014-01-15	1,066	1,077	1,042	1,051	17,100	262.75
2014-01-14	1,052	1,080	1,038	1,051	40,000	262.75
2014-01-10	1,093	1,110	1,085	1,095	39,300	273.75
2014-01-09	1,075	1,109	1,075	1,100	23,500	275
2014-01-08	1,069	1,120	1,058	1,095	67,600	273.75
2014-01-07	1,083	1,084	1,040	1,042	30,300	260.50
2014-01-06	1,095	1,095	1,067	1,077	41,100	269.25

分割・併合履歴： [2017-12-27]1株→2株 [2014-12-26]1株→2株

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31