スーパーバッグ(3945)の株価時系列情報
スーパーバッグ(3945)の株価(始値・高値・安値・終値・出来高)時系列情報
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 |
---|---|---|---|---|---|
1985/12/28 | 377 | 377 | 377 | 377 | 1,995 |
1985/12/27 | 381 | 381 | 381 | 381 | 9,977 |
1985/12/26 | 378 | 378 | 378 | 378 | 998 |
1985/12/25 | 376 | 377 | 376 | 377 | 5,986 |
1985/12/24 | 381 | 381 | 380 | 380 | 3,991 |
1985/12/23 | 383 | 383 | 381 | 381 | 5,986 |
1985/12/21 | 381 | 384 | 381 | 384 | 4,988 |
1985/12/20 | 381 | 385 | 381 | 385 | 3,991 |
1985/12/19 | 386 | 386 | 386 | 386 | 998 |
1985/12/18 | 387 | 387 | 387 | 387 | 998 |
1985/12/16 | 387 | 387 | 387 | 387 | 998 |
1985/12/13 | 387 | 387 | 387 | 387 | 3,991 |
1985/12/12 | 397 | 397 | 397 | 397 | 998 |
1985/12/11 | 402 | 402 | 402 | 402 | 2,993 |
1985/12/09 | 412 | 412 | 401 | 401 | 17,958 |
1985/12/07 | 400 | 416 | 400 | 416 | 17,958 |
1985/12/06 | 401 | 407 | 401 | 401 | 33,920 |
1985/12/05 | 391 | 391 | 388 | 388 | 3,991 |
1985/12/04 | 388 | 388 | 387 | 387 | 2,993 |
1985/12/03 | 385 | 385 | 380 | 380 | 13,967 |
1985/12/02 | 386 | 386 | 386 | 386 | 6,984 |
1985/11/29 | 386 | 386 | 386 | 386 | 998 |
1985/11/28 | 385 | 385 | 385 | 385 | 4,988 |
1985/11/27 | 393 | 393 | 393 | 393 | 998 |
1985/11/26 | 395 | 395 | 394 | 394 | 3,991 |
1985/11/25 | 394 | 394 | 394 | 394 | 1,995 |
1985/11/19 | 396 | 396 | 396 | 396 | 998 |
1985/11/16 | 395 | 396 | 395 | 396 | 2,993 |
1985/11/14 | 398 | 398 | 398 | 398 | 998 |
1985/11/13 | 401 | 401 | 401 | 401 | 4,988 |
1985/11/01 | 368 | 368 | 366 | 367 | 11,972 |
1985/10/31 | 368 | 368 | 367 | 368 | 4,988 |
1985/10/30 | 366 | 372 | 366 | 367 | 5,986 |
1985/10/29 | 376 | 376 | 371 | 371 | 6,984 |
1985/10/28 | 378 | 378 | 378 | 378 | 998 |
1985/10/26 | 382 | 382 | 382 | 382 | 998 |
1985/10/22 | 376 | 376 | 376 | 376 | 2,993 |
1985/10/18 | 391 | 391 | 390 | 390 | 3,991 |
1985/10/17 | 391 | 391 | 389 | 389 | 3,991 |
1985/10/16 | 393 | 393 | 391 | 391 | 2,993 |
1985/10/11 | 389 | 389 | 389 | 389 | 998 |
1985/10/09 | 389 | 391 | 389 | 391 | 13,967 |
1985/10/08 | 387 | 387 | 387 | 387 | 998 |
1985/10/07 | 374 | 380 | 374 | 380 | 16,960 |
1985/10/03 | 391 | 391 | 391 | 391 | 1,995 |
1985/10/01 | 404 | 406 | 404 | 406 | 9,977 |
1985/09/28 | 415 | 415 | 414 | 414 | 2,993 |
1985/09/27 | 417 | 417 | 415 | 415 | 11,972 |
1985/09/26 | 419 | 419 | 415 | 416 | 20,951 |
1985/09/25 | 411 | 418 | 411 | 416 | 32,923 |
1985/09/24 | 406 | 416 | 406 | 411 | 16,960 |
1985/09/20 | 393 | 393 | 393 | 393 | 998 |
1985/09/19 | 394 | 395 | 394 | 395 | 2,993 |
1985/09/18 | 395 | 395 | 394 | 394 | 1,995 |
1985/09/17 | 394 | 394 | 394 | 394 | 5,986 |
1985/09/13 | 392 | 392 | 392 | 392 | 4,988 |
1985/09/12 | 394 | 394 | 393 | 393 | 6,984 |
1985/09/11 | 402 | 402 | 396 | 396 | 10,974 |
1985/09/10 | 410 | 411 | 406 | 406 | 5,986 |
1985/09/09 | 401 | 410 | 398 | 410 | 13,967 |
1985/09/07 | 401 | 401 | 401 | 401 | 10,974 |
1985/09/06 | 421 | 423 | 415 | 415 | 57,864 |
1985/09/05 | 416 | 421 | 416 | 419 | 66,843 |
1985/09/04 | 385 | 386 | 385 | 386 | 50,881 |
1985/09/02 | 375 | 375 | 375 | 375 | 998 |
1985/08/29 | 376 | 376 | 376 | 376 | 2,993 |
1985/08/28 | 376 | 376 | 376 | 376 | 998 |
1985/08/27 | 376 | 376 | 376 | 376 | 1,995 |
1985/08/19 | 358 | 358 | 358 | 358 | 1,995 |
1985/08/17 | 357 | 357 | 357 | 357 | 1,995 |
1985/08/14 | 358 | 358 | 358 | 358 | 998 |
1985/08/13 | 357 | 357 | 357 | 357 | 1,995 |
1985/08/01 | 379 | 379 | 379 | 379 | 4,988 |
1985/07/27 | 362 | 362 | 362 | 362 | 3,991 |
1985/07/26 | 362 | 362 | 362 | 362 | 1,995 |
1985/07/25 | 361 | 361 | 361 | 361 | 2,993 |
1985/07/24 | 366 | 366 | 366 | 366 | 998 |
1985/07/23 | 367 | 371 | 367 | 371 | 1,995 |
1985/07/19 | 362 | 362 | 362 | 362 | 998 |
1985/07/18 | 371 | 371 | 361 | 361 | 3,991 |
1985/07/17 | 371 | 371 | 371 | 371 | 2,993 |
1985/07/16 | 371 | 371 | 371 | 371 | 2,993 |
1985/07/15 | 371 | 371 | 371 | 371 | 998 |
1985/07/12 | 377 | 377 | 377 | 377 | 4,988 |
1985/07/11 | 377 | 377 | 377 | 377 | 998 |
1985/07/10 | 376 | 379 | 376 | 376 | 2,993 |
1985/07/09 | 379 | 379 | 379 | 379 | 3,991 |
1985/07/08 | 379 | 379 | 379 | 379 | 5,986 |
1985/07/05 | 379 | 379 | 378 | 379 | 6,984 |
1985/07/04 | 378 | 379 | 378 | 379 | 6,984 |
1985/07/03 | 379 | 379 | 378 | 378 | 12,970 |
1985/07/02 | 380 | 380 | 377 | 377 | 8,979 |
1985/07/01 | 380 | 380 | 380 | 380 | 1,995 |
1985/06/29 | 381 | 381 | 380 | 380 | 1,995 |
1985/06/27 | 381 | 381 | 381 | 381 | 998 |
1985/06/26 | 370 | 371 | 361 | 371 | 5,986 |
1985/06/25 | 372 | 372 | 370 | 370 | 2,993 |
1985/06/24 | 372 | 372 | 371 | 372 | 3,991 |
1985/06/22 | 373 | 373 | 371 | 371 | 1,995 |
1985/06/21 | 373 | 373 | 373 | 373 | 998 |
1985/06/20 | 376 | 376 | 371 | 371 | 7,981 |
1985/06/19 | 385 | 385 | 381 | 381 | 1,995 |
1985/06/18 | 385 | 386 | 385 | 386 | 2,993 |
1985/06/17 | 386 | 386 | 386 | 386 | 1,995 |
1985/06/14 | 381 | 381 | 381 | 381 | 998 |
1985/06/13 | 378 | 386 | 378 | 386 | 4,988 |
1985/06/12 | 376 | 381 | 376 | 378 | 7,981 |
1985/06/11 | 376 | 376 | 376 | 376 | 998 |
1985/06/10 | 376 | 376 | 371 | 376 | 10,974 |
1985/06/07 | 377 | 380 | 377 | 380 | 9,977 |
1985/06/06 | 376 | 376 | 376 | 376 | 2,993 |
1985/06/05 | 374 | 374 | 374 | 374 | 998 |
1985/06/04 | 369 | 371 | 369 | 371 | 7,981 |
1985/06/03 | 376 | 377 | 376 | 377 | 3,991 |
1985/05/28 | 372 | 372 | 369 | 369 | 3,991 |
1985/05/27 | 376 | 376 | 371 | 371 | 2,993 |
1985/05/25 | 376 | 376 | 376 | 376 | 3,991 |
1985/05/24 | 376 | 376 | 376 | 376 | 7,981 |
1985/05/23 | 381 | 386 | 376 | 376 | 11,972 |
1985/05/22 | 381 | 381 | 376 | 376 | 7,981 |
1985/05/21 | 375 | 375 | 375 | 375 | 998 |
1985/05/20 | 375 | 375 | 371 | 375 | 2,993 |
1985/05/17 | 375 | 375 | 375 | 375 | 1,995 |
1985/05/15 | 375 | 375 | 374 | 374 | 4,988 |
1985/05/14 | 372 | 372 | 372 | 372 | 998 |
1985/05/10 | 371 | 371 | 371 | 371 | 2,993 |
1985/05/09 | 381 | 381 | 381 | 381 | 998 |
1985/05/08 | 381 | 381 | 376 | 376 | 6,984 |
1985/05/07 | 379 | 381 | 378 | 381 | 4,988 |
1985/05/02 | 377 | 377 | 377 | 377 | 998 |
1985/05/01 | 374 | 374 | 374 | 374 | 2,993 |
1985/04/30 | 363 | 364 | 363 | 364 | 1,995 |
1985/04/27 | 362 | 362 | 361 | 361 | 2,993 |
1985/04/25 | 361 | 361 | 361 | 361 | 2,993 |
1985/04/24 | 361 | 361 | 361 | 361 | 2,993 |
1985/04/23 | 361 | 361 | 361 | 361 | 3,991 |
1985/04/22 | 361 | 361 | 361 | 361 | 8,979 |
1985/04/20 | 361 | 361 | 356 | 361 | 7,981 |
1985/04/19 | 361 | 361 | 361 | 361 | 3,991 |
1985/04/18 | 366 | 366 | 361 | 361 | 7,981 |
1985/04/17 | 371 | 371 | 371 | 371 | 6,984 |
1985/04/16 | 372 | 372 | 372 | 372 | 9,977 |
1985/04/12 | 374 | 374 | 372 | 372 | 6,984 |
1985/04/11 | 374 | 374 | 373 | 373 | 9,977 |
1985/04/08 | 372 | 372 | 372 | 372 | 3,991 |
1985/04/06 | 374 | 374 | 372 | 372 | 8,979 |
1985/04/04 | 376 | 376 | 376 | 376 | 998 |
1985/04/03 | 372 | 374 | 372 | 374 | 2,993 |
1985/04/02 | 372 | 373 | 372 | 373 | 2,993 |
1985/03/29 | 377 | 377 | 371 | 371 | 4,988 |
1985/03/28 | 382 | 382 | 381 | 381 | 1,995 |
1985/03/27 | 382 | 382 | 382 | 382 | 1,995 |
1985/03/26 | 387 | 387 | 387 | 387 | 2,993 |
1985/03/25 | 387 | 387 | 387 | 387 | 1,995 |
1985/03/23 | 387 | 387 | 387 | 387 | 1,995 |
1985/03/22 | 390 | 390 | 387 | 387 | 2,993 |
1985/03/20 | 391 | 392 | 391 | 392 | 7,981 |
1985/03/19 | 390 | 391 | 390 | 391 | 5,986 |
1985/03/18 | 391 | 391 | 391 | 391 | 1,995 |
1985/03/13 | 391 | 391 | 391 | 391 | 2,993 |
1985/03/08 | 389 | 389 | 389 | 389 | 998 |
1985/03/05 | 386 | 387 | 386 | 387 | 1,995 |
1985/03/04 | 392 | 392 | 392 | 392 | 998 |
1985/03/02 | 393 | 393 | 392 | 392 | 3,991 |
1985/03/01 | 393 | 393 | 393 | 393 | 6,984 |
1985/02/28 | 403 | 403 | 398 | 398 | 3,991 |
1985/02/27 | 409 | 409 | 407 | 407 | 1,995 |
1985/02/26 | 413 | 413 | 406 | 406 | 9,977 |
1985/02/25 | 408 | 408 | 408 | 408 | 998 |
1985/02/23 | 407 | 407 | 407 | 407 | 998 |
1985/02/22 | 407 | 407 | 407 | 407 | 1,995 |
1985/02/18 | 406 | 407 | 406 | 407 | 1,995 |
1985/02/16 | 411 | 411 | 402 | 402 | 6,984 |
1985/02/15 | 411 | 411 | 402 | 402 | 3,991 |
1985/02/14 | 411 | 411 | 411 | 411 | 998 |
1985/02/13 | 411 | 411 | 411 | 411 | 4,988 |
1985/02/12 | 416 | 416 | 416 | 416 | 998 |
1985/02/08 | 421 | 421 | 416 | 416 | 3,991 |
1985/02/07 | 422 | 426 | 422 | 426 | 3,991 |
1985/02/06 | 421 | 421 | 421 | 421 | 10,974 |
1985/02/05 | 421 | 421 | 421 | 421 | 998 |
1985/02/02 | 411 | 416 | 411 | 416 | 5,986 |
1985/02/01 | 416 | 416 | 415 | 416 | 2,993 |
1985/01/31 | 416 | 416 | 416 | 416 | 7,981 |
1985/01/29 | 441 | 441 | 436 | 436 | 13,967 |
1985/01/26 | 451 | 461 | 448 | 461 | 20,951 |
1985/01/25 | 436 | 446 | 436 | 446 | 38,909 |
1985/01/24 | 434 | 434 | 433 | 434 | 7,981 |
1985/01/23 | 421 | 438 | 421 | 432 | 17,958 |
1985/01/22 | 426 | 426 | 412 | 412 | 6,984 |
1985/01/21 | 429 | 430 | 421 | 421 | 12,970 |
1985/01/19 | 426 | 439 | 426 | 439 | 12,970 |
1985/01/18 | 415 | 441 | 411 | 441 | 24,941 |
1985/01/17 | 405 | 410 | 401 | 410 | 11,972 |
1985/01/16 | 401 | 401 | 400 | 400 | 7,981 |
1985/01/11 | 382 | 382 | 382 | 382 | 5,986 |
1985/01/10 | 387 | 387 | 387 | 387 | 4,988 |
1985/01/09 | 385 | 385 | 384 | 384 | 1,995 |
1985/01/08 | 384 | 384 | 384 | 384 | 998 |
1985/01/07 | 383 | 383 | 383 | 383 | 1,995 |
1985/01/05 | 381 | 381 | 381 | 381 | 998 |
1985/01/04 | 381 | 381 | 381 | 381 | 998 |