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 |
---|---|---|---|---|---|
1987/12/28 | 2,185 | 2,185 | 2,135 | 2,135 | 172,595 |
1987/12/26 | 2,376 | 2,376 | 2,345 | 2,345 | 5,986 |
1987/12/25 | 2,245 | 2,376 | 2,205 | 2,376 | 45,892 |
1987/12/23 | 1,704 | 1,764 | 1,704 | 1,764 | 7,981 |
1987/12/22 | 1,674 | 1,684 | 1,554 | 1,674 | 58,862 |
1987/12/17 | 2,045 | 2,055 | 2,045 | 2,055 | 6,984 |
1987/12/14 | 2,295 | 2,335 | 2,295 | 2,305 | 36,913 |
1987/12/11 | 2,366 | 2,376 | 2,356 | 2,356 | 17,958 |
1987/12/07 | 2,877 | 2,877 | 2,797 | 2,807 | 2,993 |
1987/12/05 | 2,897 | 2,897 | 2,897 | 2,897 | 4,988 |
1987/12/04 | 2,756 | 2,887 | 2,756 | 2,877 | 18,956 |
1987/12/03 | 2,716 | 2,716 | 2,716 | 2,716 | 22,946 |
1987/12/02 | 2,516 | 2,516 | 2,516 | 2,516 | 74,824 |
1987/11/19 | 4,380 | 4,380 | 4,370 | 4,370 | 79,813 |
1987/11/18 | 4,190 | 4,400 | 4,180 | 4,390 | 131,691 |
1987/11/17 | 4,200 | 4,200 | 4,200 | 4,200 | 387,092 |
1987/11/16 | 4,200 | 4,200 | 4,200 | 4,200 | 4,988 |
1987/11/13 | 4,200 | 4,360 | 4,200 | 4,330 | 56,867 |
1987/11/12 | 4,160 | 4,360 | 4,160 | 4,350 | 11,972 |
1987/11/11 | 4,049 | 4,110 | 3,929 | 4,110 | 43,897 |
1987/11/09 | 4,240 | 4,240 | 4,240 | 4,240 | 4,988 |
1987/11/07 | 4,280 | 4,280 | 4,260 | 4,260 | 5,986 |
1987/11/06 | 4,210 | 4,310 | 4,200 | 4,310 | 43,897 |
1987/11/05 | 3,879 | 4,170 | 3,879 | 4,170 | 85,799 |
1987/11/02 | 3,999 | 3,999 | 3,979 | 3,979 | 23,944 |
1987/10/31 | 3,749 | 4,009 | 3,749 | 4,009 | 127,700 |
1987/10/30 | 3,779 | 3,789 | 3,709 | 3,749 | 378,113 |
1987/10/29 | 3,408 | 3,418 | 3,408 | 3,418 | 5,986 |
1987/10/28 | 3,208 | 3,358 | 3,208 | 3,358 | 6,984 |
1987/10/27 | 3,147 | 3,208 | 3,147 | 3,208 | 5,986 |
1987/10/26 | 3,308 | 3,308 | 3,197 | 3,197 | 15,963 |
1987/10/22 | 3,458 | 3,458 | 3,408 | 3,408 | 2,993 |
1987/10/20 | 3,408 | 3,608 | 3,408 | 3,608 | 35,916 |
1987/10/19 | 3,528 | 3,528 | 3,508 | 3,508 | 2,993 |
1987/10/16 | 3,518 | 3,518 | 3,478 | 3,508 | 12,970 |
1987/10/15 | 3,147 | 3,518 | 3,137 | 3,458 | 27,934 |
1987/10/14 | 3,107 | 3,107 | 3,097 | 3,097 | 16,960 |
1987/10/08 | 3,899 | 3,899 | 3,839 | 3,839 | 21,949 |
1987/10/06 | 3,929 | 3,999 | 3,919 | 3,999 | 20,951 |
1987/10/05 | 4,080 | 4,080 | 4,070 | 4,080 | 3,991 |
1987/10/03 | 4,019 | 4,090 | 3,989 | 4,090 | 17,958 |
1987/10/02 | 4,039 | 4,090 | 4,039 | 4,080 | 8,979 |
1987/10/01 | 4,029 | 4,100 | 4,009 | 4,090 | 13,967 |
1987/09/30 | 4,060 | 4,100 | 4,060 | 4,080 | 17,958 |
1987/09/29 | 3,859 | 4,100 | 3,859 | 4,100 | 43,897 |
1987/09/28 | 3,849 | 3,909 | 3,849 | 3,909 | 34,918 |
1987/09/26 | 3,699 | 3,889 | 3,699 | 3,859 | 38,909 |
1987/09/25 | 3,418 | 3,699 | 3,418 | 3,699 | 67,841 |
1987/09/24 | 3,508 | 3,518 | 3,458 | 3,468 | 42,899 |
1987/09/22 | 3,508 | 3,548 | 3,458 | 3,508 | 18,956 |
1987/09/21 | 3,378 | 3,508 | 3,328 | 3,508 | 131,691 |
1987/09/18 | 3,418 | 3,458 | 3,408 | 3,428 | 34,918 |
1987/09/17 | 3,388 | 3,438 | 3,338 | 3,438 | 49,883 |
1987/09/16 | 3,388 | 3,408 | 3,348 | 3,408 | 22,946 |
1987/09/14 | 3,348 | 3,388 | 3,348 | 3,378 | 65,846 |
1987/09/11 | 3,177 | 3,308 | 3,167 | 3,298 | 70,834 |
1987/09/10 | 3,007 | 3,167 | 3,007 | 3,167 | 85,799 |
1987/09/09 | 2,807 | 3,007 | 2,787 | 3,007 | 59,860 |
1987/09/08 | 2,847 | 2,847 | 2,847 | 2,847 | 3,991 |
1987/09/07 | 2,907 | 2,947 | 2,897 | 2,897 | 9,977 |
1987/09/05 | 2,897 | 2,957 | 2,857 | 2,957 | 27,934 |
1987/09/04 | 2,777 | 2,907 | 2,756 | 2,907 | 65,846 |
1987/09/03 | 2,506 | 2,716 | 2,506 | 2,716 | 28,932 |
1987/09/02 | 2,556 | 2,556 | 2,506 | 2,506 | 7,981 |
1987/09/01 | 2,596 | 2,596 | 2,566 | 2,566 | 5,986 |
1987/08/31 | 2,556 | 2,556 | 2,536 | 2,536 | 45,892 |
1987/08/29 | 2,506 | 2,506 | 2,506 | 2,506 | 19,953 |
1987/08/28 | 2,356 | 2,356 | 2,255 | 2,305 | 43,897 |
1987/08/26 | 2,456 | 2,476 | 2,456 | 2,476 | 4,988 |
1987/08/25 | 2,456 | 2,496 | 2,456 | 2,496 | 2,993 |
1987/08/21 | 2,506 | 2,546 | 2,496 | 2,506 | 7,981 |
1987/08/20 | 2,556 | 2,566 | 2,556 | 2,556 | 4,988 |
1987/08/19 | 2,566 | 2,566 | 2,566 | 2,566 | 1,995 |
1987/08/17 | 2,566 | 2,566 | 2,566 | 2,566 | 998 |
1987/08/14 | 2,556 | 2,606 | 2,556 | 2,606 | 9,977 |
1987/08/12 | 2,606 | 2,646 | 2,606 | 2,616 | 8,979 |
1987/08/11 | 2,606 | 2,616 | 2,606 | 2,616 | 3,991 |
1987/08/10 | 2,606 | 2,606 | 2,606 | 2,606 | 998 |
1987/08/07 | 2,446 | 2,556 | 2,446 | 2,556 | 11,972 |
1987/08/06 | 2,416 | 2,416 | 2,376 | 2,406 | 32,923 |
1987/08/04 | 2,496 | 2,506 | 2,486 | 2,496 | 49,883 |
1987/08/03 | 2,696 | 2,696 | 2,656 | 2,656 | 45,892 |
1987/08/01 | 2,736 | 2,736 | 2,736 | 2,736 | 2,993 |
1987/07/31 | 2,746 | 2,756 | 2,736 | 2,746 | 50,881 |
1987/07/30 | 2,807 | 2,807 | 2,746 | 2,746 | 70,834 |
1987/07/29 | 2,777 | 2,857 | 2,756 | 2,797 | 69,836 |
1987/07/28 | 2,546 | 2,777 | 2,536 | 2,777 | 119,719 |
1987/07/27 | 2,466 | 2,496 | 2,406 | 2,476 | 91,785 |
1987/07/25 | 2,496 | 2,496 | 2,476 | 2,476 | 74,824 |
1987/07/24 | 2,466 | 2,476 | 2,456 | 2,476 | 7,981 |
1987/07/23 | 2,436 | 2,506 | 2,426 | 2,466 | 106,750 |
1987/07/22 | 2,486 | 2,486 | 2,386 | 2,396 | 72,829 |
1987/07/21 | 2,446 | 2,446 | 2,366 | 2,446 | 38,909 |
1987/07/20 | 2,506 | 2,506 | 2,446 | 2,446 | 21,949 |
1987/07/17 | 2,205 | 2,506 | 2,175 | 2,506 | 83,803 |
1987/07/16 | 2,265 | 2,265 | 2,215 | 2,245 | 23,944 |
1987/07/15 | 2,345 | 2,345 | 2,275 | 2,275 | 32,923 |
1987/07/14 | 2,436 | 2,476 | 2,345 | 2,345 | 57,864 |
1987/07/13 | 2,356 | 2,436 | 2,345 | 2,436 | 34,918 |
1987/07/10 | 2,315 | 2,356 | 2,295 | 2,345 | 79,813 |
1987/07/06 | 2,636 | 2,636 | 2,636 | 2,636 | 4,988 |
1987/07/04 | 2,616 | 2,666 | 2,606 | 2,636 | 61,855 |
1987/07/03 | 2,506 | 2,546 | 2,406 | 2,546 | 169,602 |
1987/07/02 | 2,265 | 2,305 | 2,265 | 2,305 | 45,892 |
1987/07/01 | 2,235 | 2,235 | 2,185 | 2,235 | 13,967 |
1987/06/30 | 2,205 | 2,255 | 2,185 | 2,235 | 16,960 |
1987/06/29 | 2,145 | 2,245 | 2,145 | 2,205 | 22,946 |
1987/06/27 | 2,205 | 2,215 | 2,175 | 2,185 | 24,941 |
1987/06/26 | 2,235 | 2,265 | 2,235 | 2,235 | 14,965 |
1987/06/25 | 2,235 | 2,275 | 2,235 | 2,275 | 19,953 |
1987/06/24 | 2,245 | 2,366 | 2,245 | 2,285 | 130,693 |
1987/06/23 | 2,225 | 2,265 | 2,225 | 2,235 | 41,902 |
1987/06/22 | 2,305 | 2,305 | 2,265 | 2,265 | 45,892 |
1987/06/19 | 2,205 | 2,265 | 2,185 | 2,265 | 132,689 |
1987/06/18 | 1,945 | 2,125 | 1,925 | 2,125 | 152,642 |
1987/06/17 | 1,925 | 1,945 | 1,864 | 1,945 | 56,867 |
1987/06/16 | 1,945 | 1,955 | 1,864 | 1,914 | 44,895 |
1987/06/15 | 1,774 | 1,914 | 1,774 | 1,914 | 104,754 |
1987/06/12 | 1,744 | 1,744 | 1,744 | 1,744 | 33,920 |
1987/06/11 | 1,574 | 1,594 | 1,534 | 1,594 | 75,822 |
1987/06/10 | 1,594 | 1,594 | 1,554 | 1,584 | 16,960 |
1987/06/09 | 1,544 | 1,604 | 1,504 | 1,574 | 35,916 |
1987/06/08 | 1,544 | 1,604 | 1,534 | 1,574 | 8,979 |
1987/06/06 | 1,574 | 1,574 | 1,524 | 1,564 | 48,885 |
1987/06/05 | 1,574 | 1,574 | 1,554 | 1,554 | 12,970 |
1987/06/04 | 1,574 | 1,574 | 1,524 | 1,544 | 28,932 |
1987/06/03 | 1,544 | 1,574 | 1,544 | 1,574 | 16,960 |
1987/06/01 | 1,604 | 1,604 | 1,584 | 1,604 | 46,890 |
1987/05/30 | 1,604 | 1,604 | 1,584 | 1,604 | 15,963 |
1987/05/29 | 1,544 | 1,594 | 1,544 | 1,594 | 26,937 |
1987/05/28 | 1,574 | 1,604 | 1,564 | 1,574 | 19,953 |
1987/05/27 | 1,554 | 1,554 | 1,544 | 1,544 | 16,960 |
1987/05/26 | 1,504 | 1,504 | 1,433 | 1,433 | 21,949 |
1987/05/25 | 1,564 | 1,594 | 1,493 | 1,493 | 20,951 |
1987/05/23 | 1,574 | 1,604 | 1,544 | 1,594 | 31,925 |
1987/05/22 | 1,604 | 1,614 | 1,544 | 1,544 | 26,937 |
1987/05/21 | 1,694 | 1,694 | 1,694 | 1,694 | 12,970 |
1987/05/20 | 1,604 | 1,614 | 1,524 | 1,604 | 30,927 |
1987/05/19 | 1,654 | 1,704 | 1,614 | 1,614 | 39,906 |
1987/05/18 | 1,704 | 1,704 | 1,654 | 1,654 | 49,883 |
1987/05/15 | 1,654 | 1,754 | 1,624 | 1,704 | 131,691 |
1987/05/14 | 1,554 | 1,564 | 1,524 | 1,564 | 134,684 |
1987/05/13 | 1,443 | 1,443 | 1,403 | 1,403 | 93,780 |
1987/05/12 | 1,504 | 1,514 | 1,403 | 1,403 | 55,869 |
1987/05/11 | 1,634 | 1,644 | 1,504 | 1,504 | 78,815 |
1987/05/08 | 1,463 | 1,614 | 1,453 | 1,614 | 100,764 |
1987/05/07 | 1,604 | 1,624 | 1,463 | 1,483 | 120,717 |
1987/05/06 | 1,453 | 1,594 | 1,443 | 1,594 | 185,565 |
1987/05/02 | 1,283 | 1,403 | 1,283 | 1,403 | 97,771 |
1987/05/01 | 1,143 | 1,283 | 1,143 | 1,283 | 79,813 |
1987/04/30 | 1,153 | 1,163 | 1,083 | 1,083 | 51,878 |
1987/04/28 | 1,243 | 1,263 | 1,193 | 1,193 | 65,846 |
1987/04/27 | 1,263 | 1,283 | 1,203 | 1,203 | 129,696 |
1987/04/25 | 1,133 | 1,223 | 1,133 | 1,223 | 80,810 |
1987/04/24 | 1,002 | 1,093 | 997 | 1,093 | 86,796 |
1987/04/23 | 972 | 1,002 | 972 | 1,002 | 163,616 |
1987/04/21 | 1,083 | 1,173 | 1,062 | 1,163 | 412,033 |
1987/04/20 | 1,022 | 1,083 | 1,022 | 1,052 | 47,888 |
1987/04/17 | 1,022 | 1,022 | 1,012 | 1,012 | 176,586 |
1987/04/16 | 857 | 927 | 856 | 927 | 356,164 |
1987/04/15 | 812 | 842 | 792 | 842 | 629,523 |
1987/04/14 | 781 | 802 | 772 | 802 | 546,717 |
1987/04/13 | 772 | 772 | 748 | 767 | 338,207 |
1987/04/10 | 732 | 762 | 731 | 762 | 75,822 |
1987/04/09 | 714 | 722 | 714 | 722 | 34,918 |
1987/04/08 | 702 | 702 | 682 | 684 | 23,944 |
1987/04/07 | 721 | 722 | 721 | 722 | 2,993 |
1987/04/06 | 727 | 727 | 726 | 727 | 4,988 |
1987/04/04 | 732 | 732 | 722 | 727 | 4,988 |
1987/04/03 | 732 | 732 | 732 | 732 | 6,984 |
1987/04/01 | 752 | 752 | 732 | 752 | 16,960 |
1987/03/31 | 776 | 776 | 776 | 776 | 7,981 |
1987/03/30 | 801 | 801 | 792 | 792 | 34,918 |
1987/03/28 | 787 | 802 | 777 | 797 | 66,843 |
1987/03/27 | 775 | 796 | 775 | 777 | 25,939 |
1987/03/26 | 775 | 797 | 775 | 781 | 112,736 |
1987/03/25 | 792 | 801 | 791 | 797 | 57,864 |
1987/03/24 | 752 | 803 | 752 | 802 | 205,518 |
1987/03/23 | 691 | 752 | 681 | 747 | 113,733 |
1987/03/20 | 712 | 712 | 681 | 681 | 13,967 |
1987/03/19 | 702 | 702 | 702 | 702 | 5,986 |
1987/03/18 | 702 | 702 | 702 | 702 | 4,988 |
1987/03/17 | 752 | 752 | 737 | 752 | 44,895 |
1987/03/16 | 727 | 751 | 722 | 751 | 27,934 |
1987/03/13 | 702 | 717 | 699 | 717 | 56,867 |
1987/03/12 | 671 | 702 | 671 | 702 | 36,913 |
1987/03/11 | 686 | 686 | 682 | 682 | 12,970 |
1987/03/09 | 736 | 736 | 736 | 736 | 3,991 |
1987/03/07 | 752 | 752 | 732 | 752 | 70,834 |
1987/03/06 | 690 | 742 | 690 | 742 | 76,820 |
1987/03/05 | 720 | 720 | 720 | 720 | 998 |
1987/03/04 | 718 | 722 | 702 | 722 | 49,883 |
1987/03/03 | 706 | 718 | 692 | 718 | 78,815 |
1987/03/02 | 718 | 718 | 687 | 711 | 56,867 |
1987/02/27 | 742 | 752 | 732 | 748 | 90,787 |
1987/02/26 | 772 | 782 | 752 | 752 | 47,888 |
1987/02/25 | 742 | 772 | 741 | 751 | 110,740 |
1987/02/24 | 782 | 782 | 771 | 772 | 19,953 |
1987/02/23 | 802 | 807 | 792 | 792 | 54,871 |
1987/02/20 | 760 | 792 | 752 | 792 | 213,499 |
1987/02/19 | 762 | 770 | 740 | 740 | 51,878 |
1987/02/18 | 800 | 830 | 772 | 792 | 202,525 |
1987/02/17 | 747 | 797 | 747 | 797 | 246,422 |
1987/02/16 | 712 | 750 | 712 | 747 | 147,654 |
1987/02/13 | 722 | 752 | 716 | 729 | 391,083 |
1987/02/12 | 651 | 702 | 650 | 701 | 250,413 |
1987/02/10 | 631 | 652 | 622 | 652 | 114,731 |
1987/02/09 | 643 | 647 | 621 | 621 | 57,864 |
1987/02/07 | 652 | 652 | 621 | 652 | 89,789 |
1987/02/06 | 652 | 688 | 643 | 643 | 331,223 |
1987/02/05 | 602 | 652 | 602 | 650 | 270,366 |
1987/02/04 | 621 | 629 | 596 | 612 | 132,689 |
1987/02/03 | 608 | 643 | 608 | 631 | 420,015 |
1987/02/02 | 530 | 604 | 530 | 598 | 346,188 |
1987/01/31 | 538 | 556 | 537 | 539 | 119,719 |
1987/01/30 | 471 | 522 | 466 | 522 | 122,712 |
1987/01/29 | 480 | 480 | 466 | 466 | 30,927 |
1987/01/28 | 500 | 500 | 499 | 499 | 6,984 |
1987/01/27 | 510 | 510 | 500 | 500 | 47,888 |
1987/01/26 | 501 | 511 | 501 | 509 | 39,906 |
1987/01/24 | 471 | 489 | 471 | 489 | 24,941 |
1987/01/23 | 456 | 470 | 455 | 470 | 21,949 |
1987/01/22 | 441 | 456 | 441 | 456 | 25,939 |
1987/01/21 | 438 | 441 | 437 | 441 | 9,977 |
1987/01/20 | 441 | 441 | 435 | 435 | 12,970 |
1987/01/19 | 441 | 441 | 441 | 441 | 2,993 |
1987/01/16 | 437 | 441 | 432 | 435 | 5,986 |
1987/01/14 | 444 | 444 | 437 | 437 | 2,993 |
1987/01/13 | 444 | 444 | 444 | 444 | 1,995 |
1987/01/12 | 437 | 451 | 436 | 436 | 8,979 |
1987/01/09 | 436 | 437 | 436 | 436 | 4,988 |
1987/01/08 | 451 | 451 | 451 | 451 | 2,993 |
1987/01/07 | 436 | 436 | 436 | 436 | 12,970 |
1987/01/06 | 436 | 441 | 436 | 441 | 7,981 |
1987/01/05 | 433 | 433 | 431 | 431 | 5,986 |