3179 シュッピン(株) の時系列データ [2016年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2016-12-30	1,470	1,500	1,468	1,497	33,400	748.50
2016-12-29	1,474	1,485	1,420	1,480	51,400	740
2016-12-28	1,445	1,499	1,445	1,489	33,100	744.50
2016-12-27	1,450	1,450	1,417	1,443	20,500	721.50
2016-12-26	1,392	1,450	1,382	1,439	44,000	719.50
2016-12-22	1,389	1,419	1,361	1,411	44,100	705.50
2016-12-21	1,391	1,417	1,371	1,403	26,100	701.50
2016-12-20	1,333	1,400	1,333	1,400	41,400	700
2016-12-19	1,303	1,336	1,303	1,333	14,100	666.50
2016-12-16	1,342	1,346	1,304	1,315	52,000	657.50
2016-12-15	1,366	1,376	1,347	1,372	34,800	686
2016-12-14	1,310	1,350	1,305	1,350	41,200	675
2016-12-13	1,259	1,309	1,243	1,308	28,400	654
2016-12-12	1,229	1,263	1,206	1,255	62,600	627.50
2016-12-09	1,262	1,270	1,234	1,242	37,300	621
2016-12-08	1,310	1,312	1,270	1,292	32,900	646
2016-12-07	1,255	1,267	1,243	1,260	14,400	630
2016-12-06	1,279	1,279	1,242	1,255	38,200	627.50
2016-12-05	1,271	1,271	1,236	1,249	28,100	624.50
2016-12-02	1,300	1,338	1,282	1,301	35,000	650.50
2016-12-01	1,290	1,308	1,280	1,296	61,500	648
2016-11-30	1,260	1,277	1,249	1,276	31,400	638
2016-11-29	1,184	1,290	1,170	1,260	63,100	630
2016-11-28	1,182	1,185	1,157	1,182	30,800	591
2016-11-25	1,169	1,180	1,153	1,179	19,400	589.50
2016-11-24	1,167	1,171	1,157	1,160	20,900	580
2016-11-22	1,152	1,162	1,140	1,157	17,300	578.50
2016-11-21	1,127	1,173	1,122	1,165	38,900	582.50
2016-11-18	1,137	1,145	1,120	1,132	37,100	566
2016-11-17	1,135	1,140	1,120	1,136	33,400	568
2016-11-16	1,159	1,159	1,138	1,140	11,800	570
2016-11-15	1,148	1,161	1,134	1,153	10,200	576.50
2016-11-14	1,140	1,176	1,140	1,148	14,100	574
2016-11-11	1,148	1,149	1,127	1,139	16,000	569.50
2016-11-10	1,184	1,191	1,151	1,157	16,700	578.50
2016-11-09	1,185	1,234	1,079	1,118	79,100	559
2016-11-08	1,160	1,183	1,125	1,155	50,100	577.50
2016-11-07	1,153	1,190	1,153	1,190	45,700	595
2016-11-04	1,115	1,162	1,109	1,153	66,500	576.50
2016-11-02	1,140	1,140	1,107	1,129	36,900	564.50
2016-11-01	1,148	1,166	1,139	1,163	30,000	581.50
2016-10-31	1,086	1,152	1,086	1,150	38,200	575
2016-10-28	1,097	1,099	1,063	1,084	57,800	542
2016-10-27	1,121	1,131	1,088	1,107	36,500	553.50
2016-10-26	1,137	1,145	1,113	1,122	39,700	561
2016-10-25	1,151	1,159	1,138	1,145	33,200	572.50
2016-10-24	1,168	1,182	1,162	1,165	24,100	582.50
2016-10-21	1,179	1,191	1,179	1,187	9,900	593.50
2016-10-20	1,191	1,193	1,182	1,185	14,600	592.50
2016-10-19	1,197	1,199	1,171	1,195	14,300	597.50
2016-10-18	1,179	1,203	1,179	1,199	32,500	599.50
2016-10-17	1,132	1,168	1,125	1,166	21,800	583
2016-10-14	1,101	1,125	1,089	1,124	23,300	562
2016-10-13	1,080	1,108	1,074	1,107	26,600	553.50
2016-10-12	1,095	1,095	1,075	1,079	10,500	539.50
2016-10-11	1,082	1,101	1,080	1,089	18,600	544.50
2016-10-07	1,086	1,095	1,073	1,090	9,800	545
2016-10-06	1,105	1,113	1,077	1,100	22,800	550
2016-10-05	1,091	1,102	1,084	1,100	21,300	550
2016-10-04	1,064	1,093	1,052	1,089	25,500	544.50
2016-10-03	1,062	1,080	1,059	1,069	29,800	534.50
2016-09-30	1,060	1,074	1,060	1,070	12,500	535
2016-09-29	1,043	1,074	1,043	1,074	27,500	537
2016-09-28	1,044	1,050	1,020	1,046	17,600	523
2016-09-27	1,030	1,045	1,019	1,045	20,800	522.50
2016-09-26	1,013	1,029	1,013	1,028	22,000	514
2016-09-23	1,020	1,025	1,011	1,018	14,200	509
2016-09-21	998	1,017	995	1,014	12,100	507
2016-09-20	995	1,007	995	998	14,000	499
2016-09-16	990	1,005	977	994	25,700	497
2016-09-15	1,048	1,048	999	1,002	25,800	501
2016-09-14	1,079	1,079	1,043	1,048	13,100	524
2016-09-13	1,065	1,072	1,053	1,069	6,900	534.50
2016-09-12	1,054	1,075	1,051	1,073	9,400	536.50
2016-09-09	1,044	1,080	1,022	1,078	29,400	539
2016-09-08	1,036	1,045	1,014	1,028	16,100	514
2016-09-07	1,010	1,071	1,010	1,049	42,900	524.50
2016-09-06	1,024	1,030	1,007	1,027	20,800	513.50
2016-09-05	1,056	1,058	1,032	1,034	11,500	517
2016-09-02	1,078	1,078	1,035	1,048	17,800	524
2016-09-01	1,074	1,080	1,058	1,061	16,100	530.50
2016-08-31	1,050	1,083	1,050	1,082	29,000	541
2016-08-30	1,029	1,045	1,026	1,044	22,200	522
2016-08-29	1,039	1,048	1,022	1,029	17,200	514.50
2016-08-26	1,034	1,055	1,032	1,044	15,700	522
2016-08-25	1,051	1,055	1,025	1,044	6,000	522
2016-08-24	1,046	1,057	1,046	1,047	14,400	523.50
2016-08-23	1,024	1,057	1,024	1,046	24,500	523
2016-08-22	1,000	1,024	1,000	1,023	22,900	511.50
2016-08-19	984	999	983	999	9,300	499.50
2016-08-18	980	989	975	984	41,000	492
2016-08-17	980	987	972	980	26,900	490
2016-08-16	990	991	980	987	21,400	493.50
2016-08-15	1,000	1,000	985	989	21,500	494.50
2016-08-12	1,000	1,004	989	1,000	48,500	500
2016-08-10	980	998	976	994	25,800	497
2016-08-09	979	984	970	980	41,100	490
2016-08-08	980	997	953	970	54,200	485
2016-08-05	955	955	916	933	85,900	466.50
2016-08-04	954	974	949	972	30,900	486
2016-08-03	965	970	936	952	41,700	476
2016-08-02	974	986	973	973	12,600	486.50
2016-08-01	968	990	967	978	18,300	489
2016-07-29	962	996	932	972	52,700	486
2016-07-28	1,000	1,002	953	962	56,300	481
2016-07-27	999	1,038	994	998	56,200	499
2016-07-26	1,019	1,029	992	998	50,100	499
2016-07-25	1,039	1,061	1,018	1,023	43,000	511.50
2016-07-22	1,041	1,044	1,022	1,030	93,300	515
2016-07-21	1,060	1,084	1,029	1,041	62,600	520.50
2016-07-20	1,045	1,064	1,036	1,046	31,000	523
2016-07-19	1,038	1,072	1,034	1,045	58,400	522.50
2016-07-15	1,077	1,084	1,018	1,020	54,200	510
2016-07-14	1,070	1,085	1,056	1,077	41,300	538.50
2016-07-13	1,109	1,109	1,052	1,062	54,600	531
2016-07-12	1,063	1,089	1,052	1,080	59,800	540
2016-07-11	1,091	1,095	1,025	1,028	151,300	514
2016-07-08	1,211	1,228	1,059	1,082	219,300	541
2016-07-07	1,201	1,266	1,200	1,264	52,700	632
2016-07-06	1,251	1,255	1,197	1,224	76,800	612
2016-07-05	1,295	1,310	1,267	1,298	66,400	649
2016-07-04	1,288	1,297	1,274	1,283	48,600	641.50
2016-07-01	1,251	1,298	1,244	1,263	52,200	631.50
2016-06-30	1,298	1,298	1,254	1,259	53,700	629.50
2016-06-29	1,216	1,258	1,208	1,243	88,700	621.50
2016-06-28	1,166	1,193	1,155	1,177	28,700	588.50
2016-06-27	1,151	1,210	1,123	1,196	30,300	598
2016-06-24	1,198	1,212	1,075	1,122	90,900	561
2016-06-23	1,170	1,191	1,146	1,173	61,500	586.50
2016-06-22	1,199	1,211	1,168	1,180	32,600	590
2016-06-21	1,204	1,224	1,195	1,202	18,300	601
2016-06-20	1,179	1,228	1,179	1,222	48,500	611
2016-06-17	1,215	1,238	1,202	1,206	41,000	603
2016-06-16	1,255	1,259	1,212	1,217	76,900	608.50
2016-06-15	1,213	1,280	1,213	1,247	100,700	623.50
2016-06-14	1,219	1,263	1,200	1,243	82,400	621.50
2016-06-13	1,299	1,299	1,210	1,222	52,300	611
2016-06-10	1,331	1,335	1,301	1,318	118,500	659
2016-06-09	1,274	1,293	1,259	1,271	101,500	635.50
2016-06-08	1,218	1,274	1,218	1,244	146,800	622
2016-06-07	1,200	1,208	1,166	1,208	56,300	604
2016-06-06	1,160	1,201	1,147	1,200	55,900	600
2016-06-03	1,163	1,183	1,141	1,183	35,500	591.50
2016-06-02	1,150	1,173	1,142	1,160	81,100	580
2016-06-01	1,159	1,184	1,153	1,160	80,200	580
2016-05-31	1,175	1,177	1,157	1,170	35,200	585
2016-05-30	1,159	1,162	1,137	1,155	33,700	577.50
2016-05-27	1,121	1,151	1,121	1,140	60,000	570
2016-05-26	1,110	1,126	1,090	1,110	47,600	555
2016-05-25	1,115	1,149	1,109	1,117	102,500	558.50
2016-05-24	1,100	1,102	1,082	1,091	49,000	545.50
2016-05-23	1,112	1,112	1,073	1,100	69,900	550
2016-05-20	1,103	1,120	1,077	1,082	101,400	541
2016-05-19	1,076	1,108	1,063	1,091	76,800	545.50
2016-05-18	1,140	1,140	1,060	1,076	88,500	538
2016-05-17	1,078	1,148	1,078	1,127	122,500	563.50
2016-05-16	1,142	1,158	1,090	1,099	129,200	549.50
2016-05-13	1,225	1,230	1,113	1,160	222,200	580
2016-05-12	1,332	1,332	1,210	1,225	178,800	612.50
2016-05-11	1,312	1,351	1,305	1,334	37,800	667
2016-05-10	1,305	1,351	1,305	1,339	79,600	669.50
2016-05-09	1,374	1,374	1,302	1,309	60,400	654.50
2016-05-06	1,256	1,319	1,253	1,319	69,000	659.50
2016-05-02	1,270	1,273	1,241	1,250	67,800	625
2016-04-28	1,338	1,392	1,283	1,296	88,400	648
2016-04-27	1,352	1,390	1,326	1,351	212,400	675.50
2016-04-26	1,385	1,385	1,278	1,382	136,700	691
2016-04-25	1,296	1,396	1,280	1,365	134,600	682.50
2016-04-22	1,255	1,296	1,236	1,266	64,200	633
2016-04-21	1,305	1,320	1,264	1,280	67,000	640
2016-04-20	1,296	1,328	1,282	1,305	78,400	652.50
2016-04-19	1,193	1,255	1,193	1,245	51,300	622.50
2016-04-18	1,229	1,229	1,161	1,165	48,700	582.50
2016-04-15	1,230	1,260	1,225	1,237	52,900	618.50
2016-04-14	1,263	1,296	1,252	1,259	42,700	629.50
2016-04-13	1,308	1,329	1,264	1,268	79,700	634
2016-04-12	1,240	1,326	1,239	1,310	102,900	655
2016-04-11	1,204	1,248	1,178	1,242	109,800	621
2016-04-08	1,157	1,271	1,127	1,197	195,900	598.50
2016-04-07	1,092	1,140	1,087	1,127	53,400	563.50
2016-04-06	1,103	1,108	1,067	1,091	44,600	545.50
2016-04-05	1,203	1,203	1,124	1,127	32,900	563.50
2016-04-04	1,190	1,239	1,166	1,194	56,100	597
2016-04-01	1,307	1,308	1,242	1,250	65,200	625
2016-03-31	1,280	1,338	1,264	1,301	119,800	650.50
2016-03-30	1,242	1,275	1,232	1,252	43,600	626
2016-03-29	1,180	1,246	1,172	1,238	47,000	619
2016-03-28	1,220	1,226	1,186	1,195	38,100	597.50
2016-03-25	1,217	1,218	1,171	1,191	42,900	595.50
2016-03-24	1,227	1,236	1,185	1,231	38,200	615.50
2016-03-23	1,190	1,232	1,190	1,210	51,600	605
2016-03-22	1,244	1,244	1,184	1,190	34,900	595
2016-03-18	1,222	1,223	1,180	1,208	44,000	604
2016-03-17	1,208	1,260	1,191	1,231	106,400	615.50
2016-03-16	1,194	1,210	1,180	1,193	29,100	596.50
2016-03-15	1,191	1,219	1,189	1,194	62,900	597
2016-03-14	1,163	1,199	1,151	1,191	43,500	595.50
2016-03-11	1,152	1,153	1,111	1,133	76,700	566.50
2016-03-10	1,200	1,214	1,127	1,156	95,000	578
2016-03-09	1,190	1,217	1,186	1,200	141,600	600
2016-03-08	1,140	1,194	1,119	1,172	108,900	586
2016-03-07	1,107	1,116	1,088	1,092	49,300	546
2016-03-04	1,122	1,122	1,104	1,112	45,400	556
2016-03-03	1,131	1,154	1,110	1,124	96,300	562
2016-03-02	1,135	1,187	1,135	1,161	43,900	580.50
2016-03-01	1,146	1,180	1,100	1,131	104,300	565.50
2016-02-29	1,184	1,201	1,156	1,181	61,800	590.50
2016-02-26	1,166	1,221	1,136	1,214	170,900	607
2016-02-25	1,067	1,170	1,066	1,166	83,600	583
2016-02-24	1,017	1,084	1,013	1,067	54,400	533.50
2016-02-23	1,015	1,020	1,002	1,017	22,700	508.50
2016-02-22	962	1,015	962	1,011	69,300	505.50
2016-02-19	961	972	954	962	28,700	481
2016-02-18	980	992	954	961	124,900	480.50
2016-02-17	988	1,011	977	979	69,200	489.50
2016-02-16	986	1,036	974	1,018	107,800	509
2016-02-15	950	1,014	902	1,000	94,000	500
2016-02-12	896	942	873	890	175,400	445
2016-02-10	1,005	1,016	934	986	121,300	493
2016-02-09	1,032	1,032	985	1,004	111,100	502
2016-02-08	967	1,074	959	1,065	417,600	532.50
2016-02-05	1,200	1,247	1,185	1,222	154,500	611
2016-02-04	1,230	1,279	1,230	1,245	59,500	622.50
2016-02-03	1,253	1,274	1,222	1,260	70,200	630
2016-02-02	1,271	1,307	1,271	1,280	67,100	640
2016-02-01	1,275	1,296	1,253	1,271	91,100	635.50
2016-01-29	1,310	1,330	1,245	1,263	255,000	631.50
2016-01-28	1,275	1,345	1,250	1,283	359,800	641.50
2016-01-27	1,220	1,249	1,215	1,225	126,900	612.50
2016-01-26	1,156	1,224	1,149	1,177	66,600	588.50
2016-01-25	1,175	1,210	1,161	1,174	118,900	587
2016-01-22	1,100	1,178	1,100	1,161	162,100	580.50
2016-01-21	1,099	1,155	1,050	1,055	111,900	527.50
2016-01-20	1,207	1,207	1,080	1,108	126,000	554
2016-01-19	1,211	1,235	1,184	1,206	102,500	603
2016-01-18	1,200	1,242	1,199	1,222	137,900	611
2016-01-15	1,315	1,340	1,263	1,290	167,900	645
2016-01-14	1,217	1,311	1,205	1,299	210,300	649.50
2016-01-13	1,260	1,294	1,245	1,247	111,700	623.50
2016-01-12	1,335	1,352	1,215	1,220	272,300	610
2016-01-08	1,348	1,390	1,305	1,335	185,800	667.50
2016-01-07	1,347	1,407	1,345	1,377	200,300	688.50
2016-01-06	1,408	1,435	1,311	1,347	264,600	673.50
2016-01-05	1,300	1,410	1,298	1,407	344,300	703.50
2016-01-04	1,256	1,309	1,250	1,296	131,900	648

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