3179 シュッピン(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	1,552	1,554	1,518	1,528	170,100	1,528
2017-12-28	1,551	1,591	1,548	1,560	221,600	1,560
2017-12-27	1,503	1,557	1,428	1,532	161,900	1,532
2017-12-26	3,100	3,115	3,050	3,085	68,100	1,542.50
2017-12-25	3,180	3,180	3,090	3,145	82,200	1,572.50
2017-12-22	3,010	3,200	3,010	3,180	155,200	1,590
2017-12-21	3,050	3,080	3,000	3,030	165,300	1,515
2017-12-20	3,100	3,140	3,030	3,100	110,600	1,550
2017-12-19	3,130	3,145	3,065	3,105	101,500	1,552.50
2017-12-18	3,200	3,210	3,110	3,125	107,500	1,562.50
2017-12-15	3,220	3,220	3,110	3,175	90,100	1,587.50
2017-12-14	3,150	3,280	3,120	3,205	255,600	1,602.50
2017-12-13	3,150	3,230	3,055	3,160	166,200	1,580
2017-12-12	3,175	3,250	3,145	3,175	94,100	1,587.50
2017-12-11	3,395	3,400	3,150	3,195	281,200	1,597.50
2017-12-08	3,275	3,360	3,250	3,350	143,100	1,675
2017-12-07	3,260	3,385	3,180	3,270	218,700	1,635
2017-12-06	3,210	3,315	3,185	3,225	173,100	1,612.50
2017-12-05	3,200	3,250	3,120	3,185	159,700	1,592.50
2017-12-04	3,205	3,275	3,165	3,220	125,100	1,610
2017-12-01	3,150	3,210	3,110	3,150	114,500	1,575
2017-11-30	3,175	3,225	3,080	3,215	155,900	1,607.50
2017-11-29	3,160	3,260	3,150	3,205	199,100	1,602.50
2017-11-28	3,150	3,165	3,030	3,090	106,000	1,545
2017-11-27	3,150	3,195	3,085	3,110	157,700	1,555
2017-11-24	2,960	3,090	2,958	3,060	138,600	1,530
2017-11-22	2,943	3,040	2,889	3,000	127,800	1,500
2017-11-21	2,952	2,968	2,919	2,950	158,400	1,475
2017-11-20	2,951	2,964	2,871	2,947	177,200	1,473.50
2017-11-17	2,830	2,951	2,817	2,925	234,400	1,462.50
2017-11-16	2,700	2,821	2,700	2,803	123,300	1,401.50
2017-11-15	2,765	2,808	2,659	2,715	140,000	1,357.50
2017-11-14	2,737	2,775	2,685	2,771	149,000	1,385.50
2017-11-13	2,800	2,808	2,673	2,716	169,400	1,358
2017-11-10	2,836	2,847	2,752	2,790	169,800	1,395
2017-11-09	2,950	2,966	2,808	2,861	434,900	1,430.50
2017-11-08	2,750	3,080	2,708	3,010	1,363,100	1,505
2017-11-07	2,710	2,752	2,526	2,577	649,700	1,288.50
2017-11-06	2,635	2,670	2,557	2,593	127,600	1,296.50
2017-11-02	2,615	2,653	2,587	2,629	115,800	1,314.50
2017-11-01	2,580	2,640	2,580	2,615	121,400	1,307.50
2017-10-31	2,550	2,590	2,549	2,580	91,600	1,290
2017-10-30	2,557	2,591	2,531	2,550	188,700	1,275
2017-10-27	2,556	2,578	2,496	2,560	155,800	1,280
2017-10-26	2,602	2,602	2,536	2,562	145,400	1,281
2017-10-25	2,618	2,640	2,563	2,599	258,100	1,299.50
2017-10-24	2,877	2,877	2,591	2,650	498,200	1,325
2017-10-23	2,787	2,813	2,715	2,777	110,900	1,388.50
2017-10-20	2,753	2,833	2,753	2,757	61,400	1,378.50
2017-10-19	2,765	2,806	2,723	2,781	126,700	1,390.50
2017-10-18	2,887	2,887	2,766	2,773	108,000	1,386.50
2017-10-17	2,825	2,893	2,786	2,871	138,600	1,435.50
2017-10-16	2,854	2,946	2,781	2,813	250,700	1,406.50
2017-10-13	2,761	2,858	2,685	2,853	326,700	1,426.50
2017-10-12	2,772	2,854	2,736	2,775	197,500	1,387.50
2017-10-11	2,874	2,874	2,676	2,698	380,900	1,349
2017-10-10	2,697	2,917	2,690	2,917	481,300	1,458.50
2017-10-06	2,500	2,612	2,489	2,547	216,600	1,273.50
2017-10-05	2,539	2,572	2,509	2,522	100,400	1,261
2017-10-04	2,526	2,549	2,485	2,512	129,300	1,256
2017-10-03	2,629	2,655	2,542	2,569	136,200	1,284.50
2017-10-02	2,575	2,677	2,570	2,634	143,000	1,317
2017-09-29	2,508	2,619	2,508	2,534	116,300	1,267
2017-09-28	2,550	2,560	2,486	2,513	93,100	1,256.50
2017-09-27	2,452	2,537	2,424	2,535	172,000	1,267.50
2017-09-26	2,402	2,547	2,370	2,407	279,100	1,203.50
2017-09-25	2,332	2,424	2,327	2,424	205,100	1,212
2017-09-22	2,374	2,385	2,296	2,325	165,900	1,162.50
2017-09-21	2,421	2,483	2,352	2,352	182,600	1,176
2017-09-20	2,539	2,539	2,408	2,411	250,700	1,205.50
2017-09-19	2,641	2,644	2,547	2,588	336,100	1,294
2017-09-15	2,470	2,689	2,450	2,689	330,400	1,344.50
2017-09-14	2,484	2,552	2,396	2,474	375,300	1,237
2017-09-13	2,480	2,519	2,435	2,455	361,500	1,227.50
2017-09-12	2,369	2,464	2,329	2,462	308,300	1,231
2017-09-11	2,259	2,380	2,173	2,353	532,700	1,176.50
2017-09-08	2,100	2,370	2,098	2,218	588,600	1,109
2017-09-07	1,960	2,025	1,958	1,980	127,900	990
2017-09-06	1,864	1,942	1,844	1,918	100,300	959
2017-09-05	1,976	1,976	1,872	1,896	94,900	948
2017-09-04	2,000	2,001	1,953	1,957	57,800	978.50
2017-09-01	2,044	2,044	2,005	2,007	68,500	1,003.50
2017-08-31	1,994	2,037	1,992	2,019	49,300	1,009.50
2017-08-30	1,984	1,997	1,939	1,994	85,600	997
2017-08-29	2,001	2,009	1,953	1,983	108,700	991.50
2017-08-28	2,048	2,050	2,012	2,018	49,200	1,009
2017-08-25	2,035	2,064	2,013	2,035	60,100	1,017.50
2017-08-24	2,061	2,065	2,008	2,040	45,600	1,020
2017-08-23	2,073	2,094	2,041	2,074	77,600	1,037
2017-08-22	2,040	2,080	2,035	2,054	47,400	1,027
2017-08-21	2,028	2,103	2,014	2,029	116,200	1,014.50
2017-08-18	2,007	2,032	1,977	2,014	112,700	1,007
2017-08-17	2,090	2,090	2,024	2,050	69,300	1,025
2017-08-16	1,978	2,079	1,965	2,073	120,200	1,036.50
2017-08-15	2,015	2,020	1,960	1,970	102,300	985
2017-08-14	1,906	2,014	1,906	1,975	145,100	987.50
2017-08-10	1,937	1,960	1,923	1,933	113,700	966.50
2017-08-09	1,925	1,950	1,907	1,920	296,000	960
2017-08-08	1,943	1,975	1,892	1,921	223,600	960.50
2017-08-07	2,050	2,057	1,923	1,928	246,700	964
2017-08-04	2,100	2,120	2,060	2,100	154,700	1,050
2017-08-03	2,246	2,246	2,080	2,110	140,700	1,055
2017-08-02	2,180	2,262	2,175	2,243	42,900	1,121.50
2017-08-01	2,231	2,244	2,131	2,175	97,100	1,087.50
2017-07-31	2,268	2,280	2,211	2,266	38,100	1,133
2017-07-28	2,305	2,305	2,218	2,284	121,500	1,142
2017-07-27	2,305	2,341	2,305	2,322	49,400	1,161
2017-07-26	2,354	2,395	2,305	2,305	73,600	1,152.50
2017-07-25	2,293	2,339	2,270	2,323	42,500	1,161.50
2017-07-24	2,299	2,327	2,267	2,295	55,100	1,147.50
2017-07-21	2,255	2,305	2,236	2,283	81,600	1,141.50
2017-07-20	2,227	2,298	2,207	2,242	109,700	1,121
2017-07-19	2,128	2,217	2,123	2,177	118,200	1,088.50
2017-07-18	2,032	2,173	2,027	2,142	143,200	1,071
2017-07-14	2,032	2,082	2,022	2,050	62,900	1,025
2017-07-13	2,070	2,093	2,032	2,032	58,700	1,016
2017-07-12	2,075	2,132	2,050	2,062	82,700	1,031
2017-07-11	2,114	2,114	2,065	2,075	97,800	1,037.50
2017-07-10	2,101	2,190	2,098	2,120	136,200	1,060
2017-07-07	1,991	2,056	1,987	2,054	39,900	1,027
2017-07-06	2,025	2,042	1,996	2,026	57,000	1,013
2017-07-05	2,125	2,138	2,042	2,042	138,400	1,021
2017-07-04	2,072	2,111	1,984	2,024	237,600	1,012
2017-07-03	1,996	2,085	1,990	2,022	128,200	1,011
2017-06-30	1,910	1,989	1,896	1,979	63,400	989.50
2017-06-29	1,948	1,981	1,936	1,951	42,800	975.50
2017-06-28	1,950	1,950	1,917	1,931	63,700	965.50
2017-06-27	1,978	1,994	1,921	1,980	123,300	990
2017-06-26	1,850	1,983	1,847	1,971	189,000	985.50
2017-06-23	1,857	1,889	1,819	1,843	83,900	921.50
2017-06-22	1,866	1,885	1,842	1,870	43,300	935
2017-06-21	1,857	1,873	1,829	1,858	66,200	929
2017-06-20	1,814	1,871	1,803	1,854	120,200	927
2017-06-19	1,793	1,816	1,786	1,795	61,900	897.50
2017-06-16	1,843	1,843	1,783	1,793	78,500	896.50
2017-06-15	1,828	1,861	1,810	1,843	104,600	921.50
2017-06-14	1,791	1,844	1,780	1,799	99,500	899.50
2017-06-13	1,840	1,850	1,775	1,777	149,400	888.50
2017-06-12	1,907	1,912	1,844	1,866	59,700	933
2017-06-09	1,884	1,918	1,875	1,902	111,700	951
2017-06-08	1,850	1,937	1,836	1,870	317,500	935
2017-06-07	1,749	1,786	1,718	1,781	113,100	890.50
2017-06-06	1,804	1,816	1,712	1,754	166,100	877
2017-06-05	1,782	1,834	1,770	1,821	60,400	910.50
2017-06-02	1,786	1,821	1,776	1,782	80,500	891
2017-06-01	1,811	1,839	1,770	1,786	131,500	893
2017-05-31	1,763	1,833	1,757	1,821	227,000	910.50
2017-05-30	1,727	1,785	1,727	1,761	169,200	880.50
2017-05-29	1,676	1,744	1,676	1,726	126,300	863
2017-05-26	1,705	1,740	1,691	1,705	95,400	852.50
2017-05-25	1,758	1,765	1,710	1,712	111,200	856
2017-05-24	1,759	1,770	1,745	1,768	193,000	884
2017-05-23	1,767	1,776	1,730	1,751	770,800	875.50
2017-05-22	1,821	1,845	1,796	1,804	224,200	902
2017-05-19	1,905	1,915	1,839	1,840	98,100	920
2017-05-18	1,860	1,940	1,850	1,911	122,500	955.50
2017-05-17	1,843	1,917	1,820	1,901	154,200	950.50
2017-05-16	1,910	1,960	1,849	1,909	100,800	954.50
2017-05-15	1,876	1,909	1,828	1,907	102,900	953.50
2017-05-12	1,820	1,908	1,815	1,853	126,400	926.50
2017-05-11	1,929	1,952	1,850	1,872	199,500	936
2017-05-10	1,928	2,054	1,920	1,969	182,900	984.50
2017-05-09	1,801	1,925	1,801	1,888	240,500	944
2017-05-08	1,792	1,807	1,733	1,777	149,800	888.50
2017-05-02	1,730	1,753	1,690	1,749	64,900	874.50
2017-05-01	1,725	1,730	1,690	1,703	51,900	851.50
2017-04-28	1,799	1,807	1,710	1,724	57,700	862
2017-04-27	1,850	1,877	1,770	1,778	120,100	889
2017-04-26	1,760	1,870	1,759	1,858	138,200	929
2017-04-25	1,761	1,761	1,722	1,747	51,800	873.50
2017-04-24	1,780	1,810	1,742	1,750	70,900	875
2017-04-21	1,724	1,755	1,712	1,740	48,300	870
2017-04-20	1,720	1,737	1,681	1,715	64,000	857.50
2017-04-19	1,559	1,695	1,559	1,690	73,300	845
2017-04-18	1,596	1,614	1,564	1,599	48,400	799.50
2017-04-17	1,536	1,556	1,515	1,549	13,700	774.50
2017-04-14	1,492	1,535	1,476	1,515	47,800	757.50
2017-04-13	1,552	1,565	1,455	1,513	150,800	756.50
2017-04-12	1,636	1,670	1,579	1,592	131,400	796
2017-04-11	1,636	1,708	1,636	1,691	202,000	845.50
2017-04-10	1,536	1,600	1,519	1,596	98,200	798
2017-04-07	1,472	1,510	1,452	1,486	65,200	743
2017-04-06	1,562	1,562	1,441	1,483	102,800	741.50
2017-04-05	1,532	1,564	1,502	1,553	47,400	776.50
2017-04-04	1,586	1,599	1,533	1,560	46,500	780
2017-04-03	1,638	1,638	1,550	1,573	58,000	786.50
2017-03-31	1,669	1,703	1,616	1,627	52,800	813.50
2017-03-30	1,609	1,695	1,609	1,655	49,200	827.50
2017-03-29	1,681	1,681	1,612	1,619	81,500	809.50
2017-03-28	1,676	1,698	1,654	1,698	34,900	849
2017-03-27	1,690	1,700	1,650	1,661	31,800	830.50
2017-03-24	1,646	1,707	1,637	1,700	33,000	850
2017-03-23	1,677	1,677	1,614	1,647	42,600	823.50
2017-03-22	1,700	1,753	1,688	1,695	28,800	847.50
2017-03-21	1,715	1,768	1,682	1,756	36,200	878
2017-03-17	1,719	1,745	1,691	1,715	36,800	857.50
2017-03-16	1,699	1,737	1,695	1,727	52,700	863.50
2017-03-15	1,724	1,733	1,693	1,706	57,200	853
2017-03-14	1,682	1,709	1,656	1,663	54,900	831.50
2017-03-13	1,733	1,747	1,682	1,727	144,400	863.50
2017-03-10	1,650	1,786	1,649	1,784	136,600	892
2017-03-09	1,608	1,671	1,600	1,604	51,000	802
2017-03-08	1,600	1,648	1,525	1,628	203,900	814
2017-03-07	1,722	1,723	1,634	1,640	92,300	820
2017-03-06	1,660	1,727	1,640	1,723	99,800	861.50
2017-03-03	1,640	1,666	1,617	1,651	68,400	825.50
2017-03-02	1,614	1,657	1,595	1,650	71,400	825
2017-03-01	1,650	1,650	1,560	1,594	48,700	797
2017-02-28	1,595	1,674	1,560	1,643	133,100	821.50
2017-02-27	1,569	1,620	1,541	1,587	165,800	793.50
2017-02-24	1,505	1,554	1,505	1,523	139,300	761.50
2017-02-23	1,470	1,515	1,447	1,513	135,700	756.50
2017-02-22	1,440	1,480	1,402	1,463	146,700	731.50
2017-02-21	1,463	1,470	1,421	1,450	91,500	725
2017-02-20	1,450	1,479	1,444	1,470	111,700	735
2017-02-17	1,374	1,429	1,374	1,411	99,200	705.50
2017-02-16	1,430	1,465	1,345	1,372	286,600	686
2017-02-15	1,321	1,334	1,315	1,330	41,300	665
2017-02-14	1,332	1,341	1,305	1,308	24,600	654
2017-02-13	1,322	1,348	1,317	1,332	36,900	666
2017-02-10	1,330	1,334	1,310	1,316	29,900	658
2017-02-09	1,360	1,363	1,315	1,322	30,200	661
2017-02-08	1,377	1,377	1,304	1,360	102,600	680
2017-02-07	1,295	1,297	1,270	1,294	27,800	647
2017-02-06	1,275	1,296	1,275	1,293	18,200	646.50
2017-02-03	1,277	1,297	1,261	1,275	24,500	637.50
2017-02-02	1,313	1,319	1,280	1,286	22,300	643
2017-02-01	1,335	1,336	1,282	1,309	52,600	654.50
2017-01-31	1,350	1,369	1,321	1,336	33,600	668
2017-01-30	1,381	1,386	1,361	1,377	18,300	688.50
2017-01-27	1,410	1,420	1,365	1,381	23,500	690.50
2017-01-26	1,388	1,412	1,373	1,408	26,200	704
2017-01-25	1,425	1,425	1,388	1,398	16,100	699
2017-01-24	1,445	1,445	1,388	1,413	23,100	706.50
2017-01-23	1,411	1,484	1,411	1,435	30,900	717.50
2017-01-20	1,439	1,455	1,398	1,413	32,300	706.50
2017-01-19	1,416	1,464	1,370	1,461	50,800	730.50
2017-01-18	1,346	1,429	1,346	1,416	54,900	708
2017-01-17	1,375	1,375	1,318	1,322	43,700	661
2017-01-16	1,407	1,410	1,345	1,345	37,000	672.50
2017-01-13	1,416	1,416	1,363	1,404	36,000	702
2017-01-12	1,446	1,449	1,387	1,413	41,600	706.50
2017-01-11	1,443	1,496	1,429	1,437	86,800	718.50
2017-01-10	1,483	1,497	1,427	1,443	24,600	721.50
2017-01-06	1,485	1,491	1,467	1,487	11,400	743.50
2017-01-05	1,474	1,508	1,464	1,491	33,500	745.50
2017-01-04	1,500	1,530	1,463	1,479	35,700	739.50

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