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 |
---|---|---|---|---|---|
1986/12/27 | 441 | 441 | 433 | 433 | 18,956 |
1986/12/26 | 445 | 446 | 441 | 441 | 23,944 |
1986/12/25 | 444 | 444 | 444 | 444 | 6,984 |
1986/12/24 | 446 | 451 | 440 | 441 | 31,925 |
1986/12/23 | 444 | 451 | 441 | 441 | 26,937 |
1986/12/22 | 448 | 451 | 443 | 443 | 18,956 |
1986/12/19 | 442 | 448 | 439 | 448 | 4,988 |
1986/12/18 | 446 | 448 | 441 | 441 | 11,972 |
1986/12/17 | 451 | 451 | 439 | 451 | 20,951 |
1986/12/16 | 451 | 454 | 450 | 451 | 10,974 |
1986/12/15 | 451 | 454 | 451 | 451 | 19,953 |
1986/12/12 | 445 | 451 | 445 | 450 | 8,979 |
1986/12/11 | 460 | 460 | 445 | 445 | 15,963 |
1986/12/10 | 458 | 458 | 451 | 451 | 13,967 |
1986/12/09 | 445 | 446 | 443 | 443 | 12,970 |
1986/12/08 | 444 | 444 | 443 | 443 | 7,981 |
1986/12/06 | 442 | 446 | 441 | 443 | 13,967 |
1986/12/05 | 442 | 443 | 442 | 443 | 20,951 |
1986/12/04 | 451 | 456 | 446 | 446 | 18,956 |
1986/12/03 | 451 | 452 | 447 | 451 | 14,965 |
1986/12/02 | 444 | 451 | 444 | 449 | 13,967 |
1986/12/01 | 442 | 443 | 442 | 442 | 6,984 |
1986/11/29 | 439 | 439 | 439 | 439 | 10,974 |
1986/11/28 | 445 | 445 | 434 | 434 | 14,965 |
1986/11/27 | 457 | 457 | 442 | 442 | 11,972 |
1986/11/26 | 442 | 451 | 442 | 451 | 1,995 |
1986/11/25 | 433 | 433 | 433 | 433 | 998 |
1986/11/22 | 433 | 433 | 432 | 432 | 4,988 |
1986/11/21 | 432 | 432 | 432 | 432 | 998 |
1986/11/20 | 426 | 432 | 426 | 432 | 6,984 |
1986/11/19 | 433 | 433 | 429 | 429 | 15,963 |
1986/11/18 | 433 | 433 | 433 | 433 | 6,984 |
1986/11/17 | 428 | 431 | 424 | 424 | 8,979 |
1986/11/14 | 436 | 436 | 422 | 422 | 8,979 |
1986/11/13 | 438 | 438 | 431 | 431 | 8,979 |
1986/11/12 | 443 | 447 | 443 | 443 | 8,979 |
1986/11/11 | 467 | 467 | 458 | 458 | 3,991 |
1986/11/10 | 459 | 469 | 459 | 469 | 4,988 |
1986/11/07 | 437 | 454 | 437 | 454 | 12,970 |
1986/11/06 | 437 | 438 | 437 | 438 | 4,988 |
1986/11/05 | 421 | 438 | 421 | 438 | 13,967 |
1986/11/04 | 411 | 411 | 406 | 409 | 11,972 |
1986/11/01 | 406 | 406 | 406 | 406 | 6,984 |
1986/10/31 | 402 | 402 | 402 | 402 | 1,995 |
1986/10/30 | 401 | 401 | 393 | 401 | 8,979 |
1986/10/29 | 402 | 403 | 401 | 403 | 6,984 |
1986/10/28 | 391 | 401 | 391 | 399 | 8,979 |
1986/10/27 | 386 | 391 | 386 | 391 | 4,988 |
1986/10/25 | 386 | 386 | 381 | 381 | 24,941 |
1986/10/24 | 396 | 396 | 381 | 381 | 17,958 |
1986/10/23 | 391 | 391 | 391 | 391 | 5,986 |
1986/10/22 | 391 | 391 | 391 | 391 | 11,972 |
1986/10/21 | 391 | 391 | 391 | 391 | 3,991 |
1986/10/20 | 391 | 391 | 386 | 386 | 7,981 |
1986/10/17 | 391 | 391 | 391 | 391 | 8,979 |
1986/10/16 | 391 | 392 | 391 | 391 | 7,981 |
1986/10/15 | 406 | 406 | 406 | 406 | 5,986 |
1986/10/14 | 391 | 391 | 386 | 386 | 11,972 |
1986/10/13 | 401 | 403 | 401 | 403 | 12,970 |
1986/10/09 | 397 | 411 | 397 | 411 | 9,977 |
1986/10/08 | 421 | 421 | 404 | 404 | 3,991 |
1986/10/07 | 411 | 421 | 411 | 421 | 9,977 |
1986/10/06 | 391 | 407 | 391 | 401 | 14,965 |
1986/10/04 | 393 | 393 | 391 | 391 | 5,986 |
1986/10/03 | 402 | 402 | 400 | 400 | 8,979 |
1986/10/02 | 401 | 401 | 401 | 401 | 2,993 |
1986/10/01 | 401 | 411 | 401 | 411 | 24,941 |
1986/09/30 | 416 | 424 | 391 | 391 | 26,937 |
1986/09/29 | 421 | 430 | 416 | 425 | 13,967 |
1986/09/27 | 406 | 421 | 406 | 421 | 23,944 |
1986/09/25 | 424 | 424 | 381 | 381 | 55,869 |
1986/09/24 | 426 | 426 | 424 | 424 | 15,963 |
1986/09/22 | 430 | 430 | 421 | 428 | 22,946 |
1986/09/19 | 422 | 430 | 416 | 416 | 69,836 |
1986/09/18 | 426 | 431 | 416 | 421 | 79,813 |
1986/09/17 | 424 | 431 | 421 | 426 | 30,927 |
1986/09/16 | 440 | 441 | 430 | 430 | 36,913 |
1986/09/12 | 431 | 441 | 431 | 441 | 18,956 |
1986/09/11 | 471 | 471 | 451 | 451 | 16,960 |
1986/09/10 | 481 | 481 | 476 | 481 | 13,967 |
1986/09/09 | 486 | 486 | 476 | 476 | 30,927 |
1986/09/08 | 482 | 491 | 482 | 490 | 15,963 |
1986/09/06 | 484 | 490 | 482 | 482 | 17,958 |
1986/09/05 | 485 | 491 | 481 | 481 | 42,899 |
1986/09/04 | 481 | 483 | 473 | 481 | 56,867 |
1986/09/03 | 524 | 524 | 495 | 495 | 27,934 |
1986/09/02 | 536 | 546 | 521 | 524 | 65,846 |
1986/09/01 | 552 | 566 | 541 | 541 | 69,836 |
1986/08/30 | 551 | 561 | 546 | 546 | 63,850 |
1986/08/29 | 578 | 578 | 551 | 551 | 94,778 |
1986/08/28 | 629 | 633 | 609 | 618 | 579,640 |
1986/08/27 | 565 | 617 | 562 | 609 | 297,303 |
1986/08/26 | 541 | 552 | 541 | 544 | 68,839 |
1986/08/25 | 521 | 532 | 521 | 521 | 20,951 |
1986/08/23 | 536 | 536 | 520 | 520 | 8,979 |
1986/08/22 | 561 | 561 | 541 | 541 | 25,939 |
1986/08/21 | 551 | 551 | 550 | 550 | 2,993 |
1986/08/20 | 551 | 551 | 551 | 551 | 12,970 |
1986/08/19 | 579 | 580 | 572 | 572 | 24,941 |
1986/08/18 | 580 | 581 | 577 | 579 | 6,984 |
1986/08/15 | 552 | 577 | 552 | 577 | 17,958 |
1986/08/14 | 591 | 592 | 582 | 582 | 8,979 |
1986/08/13 | 561 | 591 | 556 | 591 | 17,958 |
1986/08/12 | 571 | 571 | 556 | 561 | 11,972 |
1986/08/11 | 581 | 581 | 581 | 581 | 6,984 |
1986/08/08 | 596 | 601 | 596 | 601 | 6,984 |
1986/08/07 | 596 | 601 | 581 | 601 | 31,925 |
1986/08/06 | 586 | 601 | 586 | 601 | 21,949 |
1986/08/05 | 601 | 601 | 588 | 588 | 29,930 |
1986/08/04 | 586 | 601 | 586 | 601 | 15,963 |
1986/08/02 | 571 | 581 | 556 | 581 | 24,941 |
1986/08/01 | 580 | 580 | 560 | 571 | 23,944 |
1986/07/31 | 581 | 581 | 577 | 580 | 12,970 |
1986/07/30 | 572 | 601 | 572 | 591 | 22,946 |
1986/07/29 | 581 | 581 | 571 | 572 | 10,974 |
1986/07/28 | 590 | 596 | 581 | 581 | 24,941 |
1986/07/26 | 595 | 595 | 580 | 580 | 12,970 |
1986/07/25 | 601 | 601 | 586 | 601 | 12,970 |
1986/07/24 | 611 | 611 | 601 | 606 | 24,941 |
1986/07/23 | 592 | 597 | 581 | 594 | 117,724 |
1986/07/22 | 612 | 612 | 591 | 591 | 55,869 |
1986/07/21 | 612 | 631 | 606 | 612 | 58,862 |
1986/07/19 | 629 | 629 | 609 | 611 | 41,902 |
1986/07/18 | 609 | 629 | 609 | 629 | 44,895 |
1986/07/17 | 590 | 602 | 589 | 597 | 36,913 |
1986/07/16 | 601 | 601 | 586 | 596 | 16,960 |
1986/07/15 | 609 | 609 | 601 | 602 | 21,949 |
1986/07/14 | 615 | 625 | 611 | 616 | 94,778 |
1986/07/11 | 596 | 611 | 596 | 611 | 46,890 |
1986/07/10 | 586 | 596 | 586 | 594 | 31,925 |
1986/07/09 | 580 | 591 | 580 | 581 | 28,932 |
1986/07/08 | 580 | 580 | 569 | 580 | 32,923 |
1986/07/07 | 581 | 581 | 570 | 570 | 41,902 |
1986/07/05 | 579 | 581 | 579 | 581 | 10,974 |
1986/07/04 | 581 | 581 | 581 | 581 | 8,979 |
1986/07/03 | 571 | 581 | 566 | 567 | 21,949 |
1986/07/02 | 571 | 571 | 566 | 567 | 7,981 |
1986/07/01 | 565 | 574 | 565 | 574 | 15,963 |
1986/06/30 | 581 | 582 | 562 | 562 | 11,972 |
1986/06/28 | 592 | 592 | 581 | 581 | 17,958 |
1986/06/27 | 599 | 599 | 591 | 591 | 24,941 |
1986/06/26 | 591 | 601 | 584 | 591 | 72,829 |
1986/06/25 | 591 | 601 | 586 | 591 | 44,895 |
1986/06/24 | 587 | 609 | 581 | 601 | 32,923 |
1986/06/23 | 582 | 585 | 582 | 584 | 9,977 |
1986/06/21 | 612 | 612 | 601 | 601 | 21,949 |
1986/06/20 | 615 | 616 | 601 | 602 | 45,892 |
1986/06/19 | 625 | 625 | 601 | 616 | 90,787 |
1986/06/18 | 595 | 630 | 582 | 624 | 161,621 |
1986/06/17 | 595 | 596 | 589 | 589 | 34,918 |
1986/06/16 | 591 | 596 | 586 | 591 | 28,932 |
1986/06/13 | 571 | 591 | 568 | 581 | 52,876 |
1986/06/12 | 565 | 572 | 564 | 571 | 22,946 |
1986/06/11 | 581 | 581 | 563 | 566 | 32,923 |
1986/06/10 | 589 | 589 | 562 | 581 | 43,897 |
1986/06/09 | 596 | 596 | 571 | 580 | 38,909 |
1986/06/07 | 591 | 591 | 586 | 587 | 48,885 |
1986/06/06 | 570 | 600 | 561 | 567 | 215,494 |
1986/06/05 | 608 | 621 | 591 | 591 | 302,291 |
1986/06/04 | 560 | 602 | 551 | 601 | 403,054 |
1986/06/03 | 516 | 551 | 516 | 550 | 217,490 |
1986/06/02 | 516 | 520 | 511 | 516 | 138,675 |
1986/05/31 | 481 | 526 | 481 | 526 | 239,438 |
1986/05/30 | 485 | 485 | 478 | 481 | 36,913 |
1986/05/29 | 477 | 481 | 476 | 481 | 27,934 |
1986/05/28 | 462 | 486 | 462 | 486 | 44,895 |
1986/05/27 | 466 | 467 | 463 | 467 | 22,946 |
1986/05/26 | 486 | 486 | 467 | 471 | 61,855 |
1986/05/24 | 486 | 500 | 484 | 487 | 173,593 |
1986/05/23 | 466 | 486 | 465 | 484 | 321,246 |
1986/05/22 | 447 | 466 | 447 | 466 | 124,707 |
1986/05/21 | 441 | 446 | 441 | 443 | 64,848 |
1986/05/20 | 421 | 439 | 421 | 439 | 14,965 |
1986/05/19 | 421 | 421 | 411 | 411 | 15,963 |
1986/05/17 | 421 | 421 | 421 | 421 | 8,979 |
1986/05/16 | 441 | 441 | 437 | 439 | 7,981 |
1986/05/15 | 441 | 445 | 441 | 445 | 6,984 |
1986/05/14 | 430 | 436 | 426 | 427 | 42,899 |
1986/05/13 | 422 | 427 | 422 | 427 | 11,972 |
1986/05/12 | 421 | 421 | 417 | 421 | 14,965 |
1986/05/09 | 421 | 421 | 406 | 407 | 22,946 |
1986/05/08 | 420 | 421 | 420 | 421 | 2,993 |
1986/05/07 | 412 | 421 | 412 | 421 | 11,972 |
1986/05/06 | 411 | 411 | 407 | 411 | 5,986 |
1986/05/02 | 402 | 402 | 402 | 402 | 998 |
1986/05/01 | 402 | 402 | 401 | 401 | 6,984 |
1986/04/30 | 401 | 402 | 401 | 401 | 10,974 |
1986/04/28 | 411 | 411 | 411 | 411 | 2,993 |
1986/04/26 | 403 | 403 | 403 | 403 | 2,993 |
1986/04/25 | 403 | 406 | 403 | 406 | 6,984 |
1986/04/24 | 409 | 409 | 398 | 398 | 21,949 |
1986/04/23 | 404 | 417 | 401 | 404 | 18,956 |
1986/04/22 | 403 | 410 | 403 | 403 | 3,991 |
1986/04/21 | 411 | 413 | 402 | 402 | 11,972 |
1986/04/18 | 411 | 411 | 406 | 406 | 13,967 |
1986/04/17 | 403 | 403 | 401 | 401 | 11,972 |
1986/04/16 | 401 | 401 | 401 | 401 | 16,960 |
1986/04/15 | 402 | 411 | 402 | 411 | 8,979 |
1986/04/14 | 392 | 401 | 392 | 401 | 6,984 |
1986/04/11 | 396 | 396 | 391 | 391 | 3,991 |
1986/04/10 | 386 | 386 | 386 | 386 | 4,988 |
1986/04/08 | 406 | 406 | 406 | 406 | 998 |
1986/04/05 | 411 | 411 | 411 | 411 | 1,995 |
1986/04/04 | 411 | 411 | 411 | 411 | 1,995 |
1986/04/03 | 407 | 407 | 407 | 407 | 1,995 |
1986/04/02 | 400 | 401 | 400 | 400 | 6,984 |
1986/04/01 | 403 | 403 | 400 | 400 | 4,988 |
1986/03/31 | 405 | 405 | 403 | 403 | 6,984 |
1986/03/29 | 416 | 416 | 406 | 406 | 7,981 |
1986/03/26 | 392 | 392 | 389 | 389 | 6,984 |
1986/03/25 | 404 | 404 | 391 | 391 | 15,963 |
1986/03/22 | 384 | 384 | 384 | 384 | 8,979 |
1986/03/20 | 381 | 381 | 381 | 381 | 33,920 |
1986/03/19 | 423 | 423 | 406 | 406 | 7,981 |
1986/03/18 | 423 | 424 | 421 | 423 | 20,951 |
1986/03/17 | 424 | 426 | 421 | 426 | 14,965 |
1986/03/15 | 423 | 423 | 421 | 422 | 10,974 |
1986/03/14 | 431 | 431 | 423 | 423 | 18,956 |
1986/03/13 | 435 | 435 | 428 | 431 | 12,970 |
1986/03/12 | 432 | 436 | 431 | 434 | 20,951 |
1986/03/11 | 434 | 436 | 432 | 436 | 11,972 |
1986/03/10 | 431 | 436 | 431 | 431 | 17,958 |
1986/03/07 | 431 | 431 | 426 | 431 | 13,967 |
1986/03/06 | 428 | 431 | 428 | 431 | 9,977 |
1986/03/05 | 431 | 431 | 431 | 431 | 11,972 |
1986/03/04 | 427 | 427 | 423 | 423 | 19,953 |
1986/03/01 | 427 | 431 | 421 | 421 | 14,965 |
1986/02/28 | 422 | 423 | 422 | 423 | 3,991 |
1986/02/27 | 431 | 431 | 421 | 421 | 7,981 |
1986/02/26 | 431 | 431 | 431 | 431 | 998 |
1986/02/25 | 431 | 436 | 430 | 430 | 7,981 |
1986/02/24 | 408 | 431 | 408 | 431 | 8,979 |
1986/02/22 | 421 | 421 | 406 | 406 | 27,934 |
1986/02/21 | 421 | 421 | 421 | 421 | 11,972 |
1986/02/20 | 431 | 436 | 416 | 416 | 29,930 |
1986/02/19 | 420 | 431 | 420 | 431 | 7,981 |
1986/02/18 | 426 | 426 | 416 | 419 | 19,953 |
1986/02/17 | 431 | 432 | 421 | 431 | 17,958 |
1986/02/15 | 436 | 436 | 434 | 434 | 4,988 |
1986/02/14 | 422 | 429 | 422 | 429 | 4,988 |
1986/02/13 | 422 | 425 | 422 | 424 | 8,979 |
1986/02/12 | 436 | 436 | 421 | 421 | 13,967 |
1986/02/10 | 443 | 445 | 441 | 441 | 13,967 |
1986/02/07 | 430 | 437 | 430 | 437 | 12,970 |
1986/02/06 | 431 | 431 | 426 | 431 | 11,972 |
1986/02/05 | 403 | 411 | 401 | 411 | 17,958 |
1986/02/04 | 405 | 405 | 400 | 400 | 16,960 |
1986/02/03 | 426 | 427 | 420 | 420 | 24,941 |
1986/02/01 | 430 | 430 | 426 | 426 | 7,981 |
1986/01/31 | 432 | 439 | 431 | 431 | 14,965 |
1986/01/30 | 437 | 439 | 435 | 435 | 23,944 |
1986/01/29 | 413 | 432 | 413 | 432 | 55,869 |
1986/01/28 | 440 | 440 | 416 | 416 | 99,766 |
1986/01/27 | 445 | 445 | 445 | 445 | 44,895 |
1986/01/25 | 466 | 471 | 453 | 460 | 112,736 |
1986/01/24 | 469 | 474 | 466 | 466 | 387,092 |
1986/01/23 | 449 | 449 | 431 | 449 | 144,661 |
1986/01/22 | 438 | 449 | 435 | 444 | 208,511 |
1986/01/21 | 432 | 450 | 431 | 433 | 240,436 |
1986/01/20 | 411 | 422 | 411 | 422 | 41,902 |
1986/01/17 | 392 | 396 | 382 | 382 | 18,956 |
1986/01/16 | 397 | 397 | 389 | 389 | 13,967 |
1986/01/14 | 385 | 385 | 382 | 382 | 4,988 |
1986/01/13 | 382 | 382 | 382 | 382 | 998 |
1986/01/10 | 386 | 386 | 386 | 386 | 2,993 |
1986/01/08 | 397 | 401 | 397 | 397 | 5,986 |
1986/01/07 | 396 | 399 | 396 | 399 | 13,967 |
1986/01/06 | 386 | 395 | 386 | 395 | 7,981 |
1986/01/04 | 381 | 381 | 381 | 381 | 998 |