1. HOME >
  2. 株価時系列 >
  3. 3179 >
  4. 2021年

3179 シュッピン(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-12-301,0901,0921,0701,087106,6001,087
2021-12-291,0761,1001,0761,100108,8001,100
2021-12-281,0601,0771,0491,077176,3001,077
2021-12-271,0511,0521,0261,033123,0001,033
2021-12-241,0531,0691,0481,05191,6001,051
2021-12-231,0721,0721,0461,051153,9001,051
2021-12-221,0711,0921,0531,077173,0001,077
2021-12-211,0291,0571,0161,050134,8001,050
2021-12-201,0501,0511,0051,008192,0001,008
2021-12-171,0751,1001,0681,074118,4001,074
2021-12-161,0721,1001,0671,098140,1001,098
2021-12-151,0221,0621,0111,056211,5001,056
2021-12-141,0801,0871,0061,024415,6001,024
2021-12-131,0381,0531,0241,02999,4001,029
2021-12-101,0751,0791,0211,028207,3001,028
2021-12-091,0901,1011,0631,090215,9001,090
2021-12-081,1161,1181,0471,092589,1001,092
2021-12-071,0201,0531,0161,053196,4001,053
2021-12-061,0071,0199931,006210,5001,006
2021-12-039951,0219931,021103,8001,021
2021-12-029981,012976989214,300989
2021-12-019881,0239571,008332,3001,008
2021-11-301,0011,023972973147,900973
2021-11-299981,022972972215,500972
2021-11-261,0301,0301,0051,01997,5001,019
2021-11-251,0421,0641,0261,039120,4001,039
2021-11-241,0531,0531,0111,017140,6001,017
2021-11-221,0451,0591,0221,059202,4001,059
2021-11-191,0641,0751,0401,045129,2001,045
2021-11-181,0851,0851,0441,055189,7001,055
2021-11-171,1081,1371,0831,094275,9001,094
2021-11-161,1011,1061,0801,082155,9001,082
2021-11-151,1101,1191,0761,097178,4001,097
2021-11-121,1491,1491,0941,100210,4001,100
2021-11-111,1921,2001,1251,143292,4001,143
2021-11-101,1961,2411,1961,206308,1001,206
2021-11-091,2341,2651,1521,207664,9001,207
2021-11-081,3431,3431,2991,313127,8001,313
2021-11-051,3301,3501,3161,34378,9001,343
2021-11-041,3511,3581,3241,34474,4001,344
2021-11-021,3201,3531,3201,34477,7001,344
2021-11-011,2821,3151,2801,31496,6001,314
2021-10-291,2991,3111,2571,25774,7001,257
2021-10-281,3061,3161,2911,299379,4001,299
2021-10-271,3151,3221,2991,31597,4001,315
2021-10-261,3001,3251,2881,315147,7001,315
2021-10-251,2731,2951,2521,287150,9001,287
2021-10-221,2981,3051,2891,290121,3001,290
2021-10-211,3171,3341,2931,294136,2001,294
2021-10-201,3631,3701,3231,323149,7001,323
2021-10-191,3101,3901,3081,364323,2001,364
2021-10-181,2581,3141,2581,308193,3001,308
2021-10-151,2301,2521,2261,25287,2001,252
2021-10-141,2021,2201,1871,21969,7001,219
2021-10-131,2051,2251,1951,20978,8001,209
2021-10-121,2171,2271,2051,22169,9001,221
2021-10-111,2061,2261,1771,226119,6001,226
2021-10-081,1581,1961,1581,185158,4001,185
2021-10-071,1431,1541,1291,135125,6001,135
2021-10-061,1871,2091,1391,142128,6001,142
2021-10-051,1911,1951,1531,165135,0001,165
2021-10-041,2581,2581,1861,211181,1001,211
2021-10-011,2721,2791,2411,242124,9001,242
2021-09-301,2591,2931,2471,285142,7001,285
2021-09-291,2541,2671,2421,259183,7001,259
2021-09-281,2661,2811,2421,279120,3001,279
2021-09-271,2691,2841,2641,26475,1001,264
2021-09-241,2771,2861,2621,27192,7001,271
2021-09-221,2511,2751,2391,239120,4001,239
2021-09-211,2641,2871,2391,271181,6001,271
2021-09-171,2851,3261,2801,322145,7001,322
2021-09-161,3001,3001,2751,287139,4001,287
2021-09-151,2551,3081,2411,295211,0001,295
2021-09-141,2501,2761,2361,271165,0001,271
2021-09-131,2291,2631,2181,254210,9001,254
2021-09-101,2071,2381,1991,232163,9001,232
2021-09-091,2441,2441,1951,213241,4001,213
2021-09-081,1951,2351,1861,235337,4001,235
2021-09-071,2111,2111,1501,186407,5001,186
2021-09-061,2251,2251,1861,200191,4001,200
2021-09-031,2071,2251,1931,216164,4001,216
2021-09-021,1901,2021,1731,199109,8001,199
2021-09-011,2161,2181,1881,20069,0001,200
2021-08-311,1781,2191,1781,216128,6001,216
2021-08-301,1751,1961,1671,17674,7001,176
2021-08-271,1561,1651,1301,160100,3001,160
2021-08-261,1931,1941,1501,159171,7001,159
2021-08-251,1851,2301,1801,190229,6001,190
2021-08-241,1251,1801,1251,180145,6001,180
2021-08-231,1111,1511,1061,125220,9001,125
2021-08-201,1441,1491,1121,120136,6001,120
2021-08-191,1551,1581,1151,123169,7001,123
2021-08-181,1521,1611,1301,156119,7001,156
2021-08-171,1741,1761,1401,150138,8001,150
2021-08-161,2111,2111,1571,159304,0001,159
2021-08-131,2441,2521,2201,227263,0001,227
2021-08-121,2511,2591,2131,257303,3001,257
2021-08-111,2631,2951,2541,260282,4001,260
2021-08-101,2601,2961,2351,269365,9001,269
2021-08-061,2421,3051,2301,274652,8001,274
2021-08-051,2501,3321,2281,2632,248,6001,263
2021-08-041,1301,1341,1051,128259,6001,128
2021-08-031,1251,1381,1021,130114,4001,130
2021-08-021,1291,1451,1161,13293,8001,132
2021-07-301,0941,1221,0941,12093,3001,120
2021-07-291,0781,1091,0781,10185,4001,101
2021-07-281,0751,0871,0701,07388,6001,073
2021-07-271,0901,0901,0701,07959,3001,079
2021-07-261,0891,1001,0731,09775,6001,097
2021-07-211,0641,0881,0621,07474,0001,074
2021-07-201,0291,0501,0211,041126,4001,041
2021-07-191,0621,0621,0281,042108,6001,042
2021-07-161,0621,0811,0541,07871,6001,078
2021-07-151,0941,0941,0691,06992,9001,069
2021-07-141,0721,0961,0711,09274,9001,092
2021-07-131,0701,0861,0611,086104,0001,086
2021-07-121,0811,0871,0691,07089,4001,070
2021-07-091,0721,0771,0431,063247,4001,063
2021-07-081,1141,1321,0861,089150,9001,089
2021-07-071,0931,1021,0821,09371,9001,093
2021-07-061,0971,1061,0811,09790,1001,097
2021-07-051,0961,1101,0911,10666,2001,106
2021-07-021,0921,1111,0871,10645,3001,106
2021-07-011,1261,1261,0921,09869,7001,098
2021-06-301,1211,1371,1161,12679,9001,126
2021-06-291,1201,1451,1011,119169,5001,119
2021-06-281,0951,1201,0831,11978,1001,119
2021-06-251,0981,1001,0771,08092,3001,080
2021-06-241,0651,0901,0511,087100,2001,087
2021-06-231,0601,0861,0581,071121,5001,071
2021-06-221,0791,0881,0481,055148,9001,055
2021-06-211,0301,0551,0171,049136,3001,049
2021-06-181,1001,1271,0561,057227,5001,057
2021-06-171,0761,1051,0711,099246,8001,099
2021-06-161,0611,1001,0551,086195,1001,086
2021-06-151,1001,1041,0511,075351,6001,075
2021-06-141,0201,0661,0061,057187,3001,057
2021-06-111,0251,0461,0091,013211,0001,013
2021-06-109801,0629761,037576,4001,037
2021-06-091,0001,016981981362,600981
2021-06-08941963936955259,000955
2021-06-07921925910914129,400914
2021-06-04923926909910212,700910
2021-06-03891922888915209,000915
2021-06-02913923885886248,200886
2021-06-01909918901913175,800913
2021-05-31937941907909177,100909
2021-05-28940946927931126,400931
2021-05-27956960927927114,300927
2021-05-2696698495495685,100956
2021-05-25977998971975153,200975
2021-05-24970993969972149,700972
2021-05-21959981956974193,300974
2021-05-20927953925949145,900949
2021-05-19910925895917182,900917
2021-05-18940943915919179,400919
2021-05-17963963919934148,400934
2021-05-14980993945948278,700948
2021-05-13994998963964306,000964
2021-05-121,0461,0621,0041,014251,6001,014
2021-05-111,0831,1011,0441,047187,7001,047
2021-05-101,1541,1611,0651,122535,3001,122
2021-05-071,1801,2011,1551,184244,8001,184
2021-05-061,1751,2031,1691,171182,2001,171
2021-04-301,1481,1731,1351,165150,4001,165
2021-04-281,1371,1481,1241,14890,4001,148
2021-04-271,1121,1391,1081,121106,4001,121
2021-04-261,1191,1331,1091,11797,1001,117
2021-04-231,1061,1441,1061,119181,7001,119
2021-04-221,1351,1411,1171,131167,4001,131
2021-04-211,1071,1341,1011,125166,9001,125
2021-04-201,1551,1581,1091,142338,3001,142
2021-04-191,1321,1581,1201,153125,5001,153
2021-04-161,1171,1581,1071,152210,5001,152
2021-04-151,1901,1901,1311,133258,4001,133
2021-04-141,1691,2031,1501,192426,2001,192
2021-04-131,1391,2021,1241,195315,3001,195
2021-04-121,1331,1461,0961,139250,7001,139
2021-04-091,1451,1511,0961,132869,1001,132
2021-04-081,1691,2141,1351,1731,250,0001,173
2021-04-071,0941,1001,0741,07998,9001,079
2021-04-061,1101,1251,0791,094154,3001,094
2021-04-051,0751,1091,0721,103121,1001,103
2021-04-021,0831,0851,0651,06873,4001,068
2021-04-011,0491,0731,0361,072158,9001,072
2021-03-311,0351,0521,0191,023112,0001,023
2021-03-301,0371,0501,0231,030194,1001,030
2021-03-291,0611,0751,0291,037323,0001,037
2021-03-261,0381,0701,0251,061127,9001,061
2021-03-251,0221,0501,0161,03093,6001,030
2021-03-241,0561,0701,0101,037158,1001,037
2021-03-231,0381,0781,0161,062176,9001,062
2021-03-221,0361,0561,0151,023170,0001,023
2021-03-191,0021,0539951,039238,7001,039
2021-03-181,0171,0179901,014197,0001,014
2021-03-179721,003945995141,400995
2021-03-16986988943986300,600986
2021-03-151,0381,049975990413,300990
2021-03-121,0221,0719981,064275,0001,064
2021-03-111,0011,0249891,020106,3001,020
2021-03-109831,0159631,010213,5001,010
2021-03-09955976929970180,100970
2021-03-08960986938942240,100942
2021-03-05925936894936201,400936
2021-03-04936939908927238,000927
2021-03-03946947925943160,900943
2021-03-02974974930946225,400946
2021-03-01979988940959281,300959
2021-02-269721,017946970479,000970
2021-02-251,0861,0951,0011,002303,8001,002
2021-02-241,1051,1291,0661,068138,8001,068
2021-02-221,0431,1241,0431,103332,8001,103
2021-02-191,0631,0811,0201,034307,6001,034
2021-02-181,0451,0691,0411,053173,7001,053
2021-02-171,0151,0491,0151,045114,7001,045
2021-02-169961,0249851,015160,9001,015
2021-02-15946983944982121,700982
2021-02-1294195193795090,700950
2021-02-10935951920941110,200941
2021-02-09950957923940232,600940
2021-02-08959972944949190,400949
2021-02-059721,002936958548,300958
2021-02-041,0021,0521,0001,044203,9001,044
2021-02-039991,0149861,002223,9001,002
2021-02-029601,0089601,000320,5001,000
2021-02-01926966921950229,800950
2021-01-29946966925926139,000926
2021-01-28926959920942180,700942
2021-01-27940958936951116,200951
2021-01-2693394392193574,900935
2021-01-2592794091993375,600933
2021-01-2292893190692797,200927
2021-01-21920949916943111,500943
2021-01-2091491590191159,600911
2021-01-19905923897908116,500908
2021-01-1892692690090586,900905
2021-01-15943952940941150,800941
2021-01-1494595793094390,500943
2021-01-1395096094395592,400955
2021-01-12936974935955304,800955
2021-01-08919927897927372,500927
2021-01-07918920899906160,100906
2021-01-06899925897915206,300915
2021-01-05907907880886127,200886
2021-01-04905905882903112,700903

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