3179 シュッピン(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	1,047	1,066	1,036	1,054	23,200	263.50
2013-12-27	1,041	1,047	1,027	1,033	16,000	258.25
2013-12-26	1,030	1,038	1,013	1,038	28,600	259.50
2013-12-25	1,008	1,041	1,005	1,029	56,800	257.25
2013-12-24	1,002	1,019	998	1,000	51,600	250
2013-12-20	1,000	1,004	988	991	31,200	247.75
2013-12-19	1,008	1,030	1,001	1,003	35,300	250.75
2013-12-18	1,013	1,017	988	993	79,300	248.25
2013-12-17	993	1,049	993	1,035	55,600	258.75
2013-12-16	1,044	1,046	980	980	46,900	245
2013-12-13	1,042	1,065	1,038	1,044	16,900	261
2013-12-12	1,028	1,042	1,021	1,038	13,300	259.50
2013-12-11	1,070	1,070	1,021	1,028	39,200	257
2013-12-10	1,072	1,114	1,067	1,070	54,500	267.50
2013-12-09	1,047	1,094	1,041	1,090	46,400	272.50
2013-12-06	1,061	1,097	1,028	1,033	57,800	258.25
2013-12-05	1,055	1,140	1,055	1,083	158,000	270.75
2013-12-04	1,011	1,030	997	1,030	23,200	257.50
2013-12-03	1,006	1,030	1,005	1,014	15,600	253.50
2013-12-02	1,003	1,006	999	1,006	10,800	251.50
2013-11-29	1,003	1,007	994	1,003	27,600	250.75
2013-11-28	1,003	1,029	1,002	1,002	46,200	250.50
2013-11-27	992	1,004	990	1,000	31,800	250
2013-11-26	996	1,000	991	992	14,400	248
2013-11-25	1,000	1,004	995	996	18,500	249
2013-11-22	1,000	1,005	995	995	18,300	248.75
2013-11-21	1,002	1,004	992	1,001	38,000	250.25
2013-11-20	1,007	1,019	1,004	1,006	9,100	251.50
2013-11-19	1,029	1,031	1,006	1,022	14,400	255.50
2013-11-18	1,014	1,040	1,007	1,029	18,500	257.25
2013-11-15	1,009	1,014	991	1,014	40,200	253.50
2013-11-14	1,001	1,012	994	1,000	18,200	250
2013-11-13	1,013	1,013	990	1,000	30,700	250
2013-11-12	988	1,013	988	1,013	14,300	253.25
2013-11-11	1,067	1,067	993	1,000	56,800	250
2013-11-08	1,075	1,089	1,039	1,050	57,900	262.50
2013-11-07	1,101	1,149	1,090	1,105	45,500	276.25
2013-11-06	1,123	1,123	1,089	1,095	15,700	273.75
2013-11-05	1,065	1,122	1,051	1,095	33,000	273.75
2013-11-01	1,058	1,070	1,006	1,067	28,100	266.75
2013-10-31	1,023	1,070	1,023	1,052	25,600	263
2013-10-30	1,099	1,099	1,037	1,044	47,400	261
2013-10-29	1,104	1,105	1,057	1,079	36,900	269.75
2013-10-28	1,156	1,160	1,117	1,121	34,300	280.25
2013-10-25	1,110	1,135	1,084	1,111	49,600	277.75
2013-10-24	1,060	1,177	1,031	1,140	224,800	285
2013-10-23	1,080	1,096	1,023	1,030	70,400	257.50
2013-10-22	999	1,066	983	1,060	63,100	265
2013-10-21	990	999	979	998	37,500	249.50
2013-10-18	1,000	1,001	985	986	12,800	246.50
2013-10-17	993	1,012	981	1,000	25,000	250
2013-10-16	981	994	960	969	18,600	242.25
2013-10-15	1,013	1,016	995	1,000	40,600	250
2013-10-11	1,058	1,058	1,013	1,016	88,300	254
2013-10-10	1,010	1,070	1,005	1,046	103,200	261.50
2013-10-09	880	1,029	878	975	85,200	243.75
2013-10-08	875	920	852	880	90,200	220
2013-10-07	980	984	904	904	41,000	226
2013-10-04	981	994	966	980	24,700	245
2013-10-03	977	977	959	976	43,500	244
2013-10-02	1,029	1,029	977	989	52,100	247.25
2013-10-01	982	1,020	980	1,020	30,700	255
2013-09-30	1,012	1,021	979	990	78,600	247.50
2013-09-27	1,015	1,053	1,007	1,018	49,000	254.50
2013-09-26	1,008	1,018	971	1,016	56,900	254
2013-09-25	1,032	1,033	1,011	1,023	28,600	255.75
2013-09-24	1,023	1,035	1,002	1,030	57,900	257.50
2013-09-20	1,042	1,042	1,013	1,023	57,000	255.75
2013-09-19	1,050	1,055	1,020	1,040	43,300	260
2013-09-18	1,044	1,056	1,020	1,043	102,300	260.75
2013-09-17	1,015	1,070	1,015	1,052	71,200	263
2013-09-13	1,025	1,036	1,005	1,015	66,500	253.75
2013-09-12	1,050	1,088	1,005	1,055	267,300	263.75
2013-09-11	1,179	1,250	1,056	1,057	203,600	264.25
2013-09-10	1,168	1,238	1,128	1,141	138,400	285.25
2013-09-09	1,110	1,165	1,085	1,138	80,400	284.50
2013-09-06	1,050	1,055	1,006	1,050	54,000	262.50
2013-09-05	1,117	1,117	1,051	1,051	55,800	262.75
2013-09-04	1,050	1,150	1,050	1,135	75,300	283.75
2013-09-03	1,050	1,130	1,049	1,051	115,100	262.75
2013-09-02	1,050	1,092	998	1,051	161,400	262.75
2013-08-30	1,295	1,329	1,048	1,050	600,900	262.50
2013-08-29	1,100	1,370	1,100	1,250	727,600	312.50
2013-08-28	1,025	1,146	1,016	1,070	194,500	267.50
2013-08-27	1,061	1,170	1,011	1,055	386,600	263.75
2013-08-26	935	1,070	934	1,001	410,900	250.25
2013-08-23	891	930	888	920	62,700	230
2013-08-22	870	881	870	880	12,800	220
2013-08-21	880	898	867	884	23,000	221
2013-08-20	885	895	875	895	18,500	223.75
2013-08-19	872	884	870	875	23,800	218.75
2013-08-16	873	899	868	870	107,400	217.50
2013-08-15	879	890	869	888	55,200	222
2013-08-14	850	868	843	867	43,200	216.75
2013-08-13	820	830	818	823	19,000	205.75
2013-08-12	844	855	808	816	37,300	204
2013-08-09	845	873	835	859	18,300	214.75
2013-08-08	876	893	843	860	53,000	215
2013-08-07	900	917	872	885	63,300	221.25
2013-08-06	924	959	891	900	167,000	225
2013-08-05	846	894	845	894	59,100	223.50
2013-08-02	820	856	817	853	53,100	213.25
2013-08-01	811	811	784	810	13,800	202.50
2013-07-31	820	820	794	796	3,500	199
2013-07-30	753	820	753	820	34,400	205
2013-07-29	828	834	735	750	49,900	187.50
2013-07-26	858	859	838	838	12,400	209.50
2013-07-25	840	864	840	850	13,700	212.50
2013-07-24	825	850	824	849	55,200	212.25
2013-07-23	865	865	811	825	86,900	206.25
2013-07-22	872	876	842	867	6,100	216.75
2013-07-19	896	896	826	872	44,800	218
2013-07-18	893	896	885	896	61,700	224
2013-07-17	866	887	864	887	20,800	221.75
2013-07-16	867	885	865	881	55,900	220.25
2013-07-12	835	852	828	852	33,000	213
2013-07-11	800	840	800	840	38,200	210
2013-07-10	834	835	794	815	59,300	203.75
2013-07-09	872	890	841	861	59,400	215.25
2013-07-08	917	954	832	890	104,100	222.50
2013-07-05	888	918	872	909	88,500	227.25
2013-07-04	824	914	820	900	144,400	225
2013-07-03	778	829	770	829	57,000	207.25
2013-07-02	789	791	769	780	53,400	195
2013-07-01	754	770	710	770	89,900	192.50
2013-06-28	670	718	670	712	81,000	178
2013-06-27	663	678	623	660	58,700	165
2013-06-26	689	709	640	658	71,600	164.50
2013-06-25	719	719	686	700	58,000	175
2013-06-24	750	774	733	734	25,400	183.50
2013-06-21	741	754	688	743	125,100	185.75
2013-06-20	769	776	738	766	164,600	191.50
2013-06-19	791	795	750	765	96,900	191.25
2013-06-18	794	824	790	798	62,700	199.50
2013-06-17	790	809	741	798	145,300	199.50
2013-06-14	810	861	785	820	148,500	205
2013-06-13	791	840	771	798	142,300	199.50
2013-06-12	784	829	769	801	232,600	200.25
2013-06-11	705	770	700	768	91,900	192
2013-06-10	707	755	684	705	99,200	176.25
2013-06-07	616	715	580	677	230,100	169.25
2013-06-06	741	750	627	656	194,200	164
2013-06-05	803	812	741	742	107,400	185.50
2013-06-04	769	817	741	817	205,400	204.25
2013-06-03	906	944	800	821	332,100	205.25
2013-05-31	783	918	775	918	547,100	229.50
2013-05-30	745	775	734	768	92,000	192
2013-05-29	730	798	721	790	179,100	197.50
2013-05-28	680	743	670	723	171,800	180.75
2013-05-27	670	700	637	688	91,600	172
2013-05-24	650	689	615	689	144,700	172.25
2013-05-23	701	724	578	635	328,600	158.75
2013-05-22	760	771	713	728	103,200	182
2013-05-21	720	820	712	790	331,700	197.50
2013-05-20	680	750	664	750	353,700	187.50
2013-05-17	608	653	608	650	176,700	162.50
2013-05-16	610	610	548	586	181,500	146.50
2013-05-15	719	719	587	614	312,600	153.50
2013-05-14	655	720	610	687	420,400	171.75
2013-05-13	646	655	620	655	397,000	163.75
2013-05-10	555	637	545	555	454,200	138.75
2013-05-09	558	558	541	554	132,700	138.50
2013-05-08	550	554	531	536	107,400	134
2013-05-07	549	558	534	549	192,500	137.25
2013-05-02	525	530	514	520	79,400	130
2013-05-01	517	535	510	519	70,600	129.75
2013-04-30	510	518	502	517	37,100	129.25
2013-04-26	519	530	515	519	79,800	129.75
2013-04-25	502	545	502	520	136,800	130
2013-04-24	505	510	495	500	58,100	125
2013-04-23	493	511	493	505	70,800	126.25
2013-04-22	490	504	490	493	55,400	123.25
2013-04-19	512	514	500	502	47,400	125.50
2013-04-18	512	516	493	513	86,300	128.25
2013-04-17	483	516	480	506	184,800	126.50
2013-04-16	450	482	435	476	64,600	119
2013-04-15	469	481	460	474	57,400	118.50
2013-04-12	490	491	473	481	57,800	120.25
2013-04-11	496	496	481	492	109,700	123
2013-04-10	456	490	448	482	179,300	120.50
2013-04-09	455	455	440	451	85,300	112.75
2013-04-08	430	446	426	446	73,500	111.50
2013-04-05	428	436	424	428	40,500	107
2013-04-04	413	430	412	428	28,000	107
2013-04-03	412	423	410	419	23,000	104.75
2013-04-02	407	420	400	420	40,200	105
2013-04-01	440	445	411	415	93,200	103.75
2013-03-29	437	443	427	435	34,400	108.75
2013-03-28	426	444	420	438	69,800	109.50
2013-03-27	418	425	415	425	32,500	106.25
2013-03-26	428	428	416	417	38,700	104.25
2013-03-25	430	430	424	428	36,800	107
2013-03-22	432	432	411	426	89,100	106.50
2013-03-21	435	437	425	432	39,100	108
2013-03-19	443	443	426	432	69,300	108
2013-03-18	438	446	425	440	151,900	110
2013-03-15	428	439	408	426	253,600	106.50
2013-03-14	395	400	394	396	20,300	99
2013-03-13	396	396	390	394	16,600	98.50
2013-03-12	398	398	395	396	16,800	99
2013-03-11	400	402	395	400	96,600	100
2013-03-08	394	398	393	395	26,200	98.75
2013-03-07	386	393	386	391	21,800	97.75
2013-03-06	392	395	384	384	34,600	96
2013-03-05	395	401	389	392	22,200	98
2013-03-04	396	400	390	395	23,400	98.75
2013-03-01	400	400	387	395	26,000	98.75
2013-02-28	408	408	393	399	20,800	99.75
2013-02-27	405	409	400	400	38,100	100
2013-02-26	397	403	392	400	40,800	100
2013-02-25	399	405	390	403	90,500	100.75
2013-02-22	380	389	375	385	39,000	96.25
2013-02-21	379	380	372	375	23,300	93.75
2013-02-20	380	410	375	377	117,800	94.25
2013-02-19	370	372	365	372	18,400	93
2013-02-18	371	372	361	371	36,500	92.75
2013-02-15	409	409	362	369	98,100	92.25
2013-02-14	375	403	365	403	65,600	100.75
2013-02-13	386	386	358	371	105,900	92.75
2013-02-12	394	400	381	386	68,400	96.50
2013-02-08	418	418	397	402	130,900	100.50
2013-02-07	448	448	412	417	147,600	104.25
2013-02-06	434	442	428	440	158,600	110
2013-02-05	420	435	415	429	82,400	107.25
2013-02-04	418	419	414	417	29,600	104.25
2013-02-01	415	418	411	414	23,100	103.50
2013-01-31	414	416	410	413	15,100	103.25
2013-01-30	415	419	408	415	43,800	103.75
2013-01-29	421	423	415	415	41,800	103.75
2013-01-28	426	432	420	423	37,500	105.75
2013-01-25	429	429	417	423	40,900	105.75
2013-01-24	418	423	407	422	45,200	105.50
2013-01-23	430	436	415	419	56,600	104.75
2013-01-22	418	446	418	438	155,200	109.50
2013-01-21	412	413	403	413	48,100	103.25
2013-01-18	419	428	412	412	58,300	103
2013-01-17	417	422	408	419	39,300	104.75
2013-01-16	426	428	411	415	57,700	103.75
2013-01-15	437	439	420	428	98,500	107
2013-01-11	436	450	421	445	136,500	111.25
2013-01-10	452	452	432	434	103,000	108.50
2013-01-09	469	473	433	453	230,500	113.25
2013-01-08	439	488	426	445	1,070,600	111.25
2013-01-07	400	408	390	408	99,300	102
2013-01-04	402	418	390	400	77,600	100

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

2024年11月
日	月	火	水	木	金	土
« 10月31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