3179 シュッピン(株) の時系列データ [2025年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2025-05-22 | 1,121 | 1,134 | 1,116 | 1,126 | 99,700 | 1,126 |
| 2025-05-21 | 1,115 | 1,126 | 1,115 | 1,126 | 87,400 | 1,126 |
| 2025-05-20 | 1,113 | 1,123 | 1,111 | 1,111 | 104,700 | 1,111 |
| 2025-05-19 | 1,088 | 1,113 | 1,085 | 1,112 | 168,700 | 1,112 |
| 2025-05-16 | 1,089 | 1,102 | 1,084 | 1,091 | 190,100 | 1,091 |
| 2025-05-15 | 1,086 | 1,099 | 1,079 | 1,089 | 201,400 | 1,089 |
| 2025-05-14 | 1,096 | 1,112 | 1,088 | 1,095 | 139,200 | 1,095 |
| 2025-05-13 | 1,095 | 1,100 | 1,071 | 1,093 | 202,400 | 1,093 |
| 2025-05-12 | 1,099 | 1,130 | 1,058 | 1,095 | 305,500 | 1,095 |
| 2025-05-09 | 1,084 | 1,109 | 1,034 | 1,077 | 218,000 | 1,077 |
| 2025-05-08 | 1,078 | 1,086 | 1,074 | 1,080 | 59,900 | 1,080 |
| 2025-05-07 | 1,079 | 1,088 | 1,072 | 1,082 | 99,100 | 1,082 |
| 2025-05-02 | 1,089 | 1,097 | 1,078 | 1,082 | 54,400 | 1,082 |
| 2025-05-01 | 1,097 | 1,097 | 1,076 | 1,084 | 89,000 | 1,084 |
| 2025-04-30 | 1,098 | 1,103 | 1,087 | 1,100 | 92,500 | 1,100 |
| 2025-04-28 | 1,069 | 1,093 | 1,069 | 1,091 | 92,600 | 1,091 |
| 2025-04-25 | 1,069 | 1,084 | 1,061 | 1,069 | 72,600 | 1,069 |
| 2025-04-24 | 1,086 | 1,089 | 1,070 | 1,073 | 49,100 | 1,073 |
| 2025-04-23 | 1,098 | 1,098 | 1,084 | 1,087 | 80,200 | 1,087 |
| 2025-04-22 | 1,081 | 1,090 | 1,078 | 1,079 | 60,900 | 1,079 |
| 2025-04-21 | 1,084 | 1,095 | 1,074 | 1,081 | 95,400 | 1,081 |
| 2025-04-18 | 1,052 | 1,078 | 1,052 | 1,075 | 97,400 | 1,075 |
| 2025-04-17 | 1,064 | 1,071 | 1,050 | 1,050 | 123,100 | 1,050 |
| 2025-04-16 | 1,086 | 1,087 | 1,073 | 1,074 | 93,100 | 1,074 |
| 2025-04-15 | 1,081 | 1,095 | 1,065 | 1,066 | 110,200 | 1,066 |
| 2025-04-14 | 1,083 | 1,110 | 1,083 | 1,087 | 234,700 | 1,087 |
| 2025-04-11 | 1,036 | 1,067 | 1,017 | 1,065 | 254,200 | 1,065 |
| 2025-04-10 | 1,072 | 1,075 | 1,039 | 1,049 | 190,100 | 1,049 |
| 2025-04-09 | 1,027 | 1,036 | 992 | 1,021 | 249,300 | 1,021 |
| 2025-04-08 | 1,009 | 1,041 | 1,009 | 1,036 | 195,400 | 1,036 |
| 2025-04-07 | 1,001 | 1,017 | 978 | 979 | 312,500 | 979 |
| 2025-04-04 | 1,106 | 1,122 | 1,076 | 1,091 | 354,000 | 1,091 |
| 2025-04-03 | 1,102 | 1,136 | 1,102 | 1,136 | 250,300 | 1,136 |
| 2025-04-02 | 1,129 | 1,130 | 1,117 | 1,123 | 171,000 | 1,123 |
| 2025-04-01 | 1,128 | 1,128 | 1,114 | 1,122 | 142,400 | 1,122 |
| 2025-03-31 | 1,103 | 1,136 | 1,103 | 1,131 | 312,500 | 1,131 |
| 2025-03-28 | 1,160 | 1,163 | 1,106 | 1,123 | 724,500 | 1,123 |
| 2025-03-27 | 1,120 | 1,126 | 1,116 | 1,125 | 549,600 | 1,125 |
| 2025-03-26 | 1,118 | 1,123 | 1,109 | 1,119 | 308,300 | 1,119 |
| 2025-03-25 | 1,110 | 1,118 | 1,106 | 1,118 | 259,700 | 1,118 |
| 2025-03-24 | 1,100 | 1,120 | 1,093 | 1,108 | 382,900 | 1,108 |
| 2025-03-21 | 1,106 | 1,139 | 1,075 | 1,086 | 884,600 | 1,086 |
| 2025-03-19 | 1,109 | 1,112 | 1,087 | 1,092 | 576,200 | 1,092 |
| 2025-03-18 | 1,074 | 1,111 | 1,065 | 1,109 | 547,400 | 1,109 |
| 2025-03-17 | 1,072 | 1,080 | 1,052 | 1,052 | 342,100 | 1,052 |
| 2025-03-14 | 1,015 | 1,074 | 1,011 | 1,057 | 558,700 | 1,057 |
| 2025-03-13 | 1,015 | 1,038 | 1,013 | 1,027 | 268,300 | 1,027 |
| 2025-03-12 | 1,011 | 1,026 | 1,005 | 1,010 | 272,000 | 1,010 |
| 2025-03-11 | 975 | 1,008 | 971 | 1,005 | 470,200 | 1,005 |
| 2025-03-10 | 978 | 1,009 | 976 | 981 | 474,100 | 981 |
| 2025-03-07 | 976 | 990 | 972 | 986 | 373,300 | 986 |
| 2025-03-06 | 997 | 1,007 | 993 | 1,000 | 179,700 | 1,000 |
| 2025-03-05 | 985 | 1,016 | 977 | 997 | 393,700 | 997 |
| 2025-03-04 | 978 | 998 | 973 | 994 | 281,100 | 994 |
| 2025-03-03 | 974 | 989 | 968 | 988 | 409,400 | 988 |
| 2025-02-28 | 996 | 1,014 | 977 | 980 | 816,400 | 980 |
| 2025-02-27 | 1,017 | 1,026 | 1,006 | 1,012 | 451,800 | 1,012 |
| 2025-02-26 | 1,011 | 1,018 | 1,002 | 1,014 | 290,400 | 1,014 |
| 2025-02-25 | 997 | 1,029 | 996 | 1,011 | 319,800 | 1,011 |
| 2025-02-21 | 998 | 1,008 | 997 | 1,003 | 216,200 | 1,003 |
| 2025-02-20 | 1,030 | 1,040 | 1,006 | 1,008 | 194,200 | 1,008 |
| 2025-02-19 | 1,032 | 1,049 | 1,012 | 1,041 | 330,500 | 1,041 |
| 2025-02-18 | 1,048 | 1,048 | 1,029 | 1,032 | 163,200 | 1,032 |
| 2025-02-17 | 1,043 | 1,052 | 1,036 | 1,045 | 232,300 | 1,045 |
| 2025-02-14 | 1,042 | 1,047 | 1,034 | 1,041 | 185,600 | 1,041 |
| 2025-02-13 | 1,022 | 1,054 | 1,011 | 1,049 | 388,100 | 1,049 |
| 2025-02-12 | 1,017 | 1,023 | 1,003 | 1,016 | 311,400 | 1,016 |
| 2025-02-10 | 1,013 | 1,020 | 993 | 1,013 | 1,137,900 | 1,013 |
| 2025-02-07 | 1,140 | 1,155 | 1,131 | 1,131 | 455,700 | 1,131 |
| 2025-02-06 | 1,109 | 1,152 | 1,108 | 1,149 | 355,600 | 1,149 |
| 2025-02-05 | 1,102 | 1,108 | 1,098 | 1,108 | 110,600 | 1,108 |
| 2025-02-04 | 1,107 | 1,129 | 1,097 | 1,101 | 213,000 | 1,101 |
| 2025-02-03 | 1,101 | 1,114 | 1,092 | 1,102 | 214,000 | 1,102 |
| 2025-01-31 | 1,120 | 1,120 | 1,105 | 1,110 | 116,800 | 1,110 |
| 2025-01-30 | 1,108 | 1,119 | 1,099 | 1,117 | 130,400 | 1,117 |
| 2025-01-29 | 1,114 | 1,117 | 1,106 | 1,110 | 161,700 | 1,110 |
| 2025-01-28 | 1,084 | 1,113 | 1,083 | 1,107 | 220,800 | 1,107 |
| 2025-01-27 | 1,085 | 1,096 | 1,081 | 1,088 | 156,600 | 1,088 |
| 2025-01-24 | 1,070 | 1,083 | 1,065 | 1,076 | 102,900 | 1,076 |
| 2025-01-23 | 1,075 | 1,075 | 1,060 | 1,062 | 93,800 | 1,062 |
| 2025-01-22 | 1,065 | 1,078 | 1,064 | 1,072 | 94,800 | 1,072 |
| 2025-01-21 | 1,069 | 1,069 | 1,055 | 1,062 | 70,900 | 1,062 |
| 2025-01-20 | 1,051 | 1,070 | 1,051 | 1,066 | 111,000 | 1,066 |
| 2025-01-17 | 1,046 | 1,051 | 1,037 | 1,049 | 94,700 | 1,049 |
| 2025-01-16 | 1,041 | 1,046 | 1,034 | 1,044 | 89,800 | 1,044 |
| 2025-01-15 | 1,036 | 1,053 | 1,035 | 1,040 | 129,500 | 1,040 |
| 2025-01-14 | 1,052 | 1,062 | 1,043 | 1,053 | 201,500 | 1,053 |
| 2025-01-10 | 1,025 | 1,045 | 1,025 | 1,042 | 101,800 | 1,042 |
| 2025-01-09 | 1,047 | 1,049 | 1,027 | 1,032 | 165,100 | 1,032 |
| 2025-01-08 | 1,050 | 1,062 | 1,047 | 1,050 | 155,100 | 1,050 |
| 2025-01-07 | 1,067 | 1,074 | 1,055 | 1,059 | 116,900 | 1,059 |
| 2025-01-06 | 1,066 | 1,070 | 1,056 | 1,056 | 165,200 | 1,056 |
分割・併合履歴 ： [2017-12-27]1株→2株 [2014-12-26]1株→2株