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 |
---|---|---|---|---|---|
1993/12/29 | 451 | 451 | 451 | 451 | 1,000 |
1993/12/28 | 450 | 450 | 446 | 446 | 3,000 |
1993/12/21 | 480 | 480 | 480 | 480 | 2,000 |
1993/12/15 | 511 | 511 | 510 | 510 | 3,000 |
1993/12/10 | 461 | 471 | 461 | 471 | 2,000 |
1993/12/09 | 460 | 460 | 460 | 460 | 2,000 |
1993/12/08 | 453 | 453 | 453 | 453 | 1,000 |
1993/12/07 | 447 | 447 | 447 | 447 | 1,000 |
1993/12/03 | 446 | 446 | 446 | 446 | 4,000 |
1993/12/02 | 446 | 451 | 445 | 445 | 10,000 |
1993/12/01 | 438 | 438 | 431 | 435 | 5,000 |
1993/11/30 | 438 | 438 | 438 | 438 | 12,000 |
1993/11/29 | 458 | 458 | 445 | 445 | 5,000 |
1993/11/24 | 479 | 479 | 478 | 478 | 11,000 |
1993/11/22 | 489 | 489 | 489 | 489 | 6,000 |
1993/11/19 | 500 | 500 | 500 | 500 | 1,000 |
1993/11/17 | 518 | 518 | 518 | 518 | 4,000 |
1993/11/15 | 536 | 536 | 530 | 530 | 7,000 |
1993/11/12 | 506 | 506 | 506 | 506 | 1,000 |
1993/11/11 | 500 | 500 | 500 | 500 | 1,000 |
1993/11/10 | 520 | 520 | 510 | 510 | 14,000 |
1993/11/09 | 531 | 531 | 528 | 528 | 7,000 |
1993/11/08 | 532 | 532 | 531 | 532 | 11,000 |
1993/11/05 | 542 | 542 | 542 | 542 | 8,000 |
1993/11/02 | 542 | 542 | 542 | 542 | 4,000 |
1993/11/01 | 535 | 546 | 531 | 546 | 8,000 |
1993/10/29 | 540 | 540 | 535 | 535 | 3,000 |
1993/10/27 | 542 | 542 | 540 | 540 | 15,000 |
1993/10/25 | 608 | 608 | 582 | 582 | 22,000 |
1993/10/22 | 622 | 631 | 621 | 621 | 64,000 |
1993/10/21 | 570 | 608 | 567 | 601 | 68,000 |
1993/10/20 | 567 | 570 | 567 | 567 | 26,000 |
1993/10/19 | 567 | 567 | 567 | 567 | 1,000 |
1993/10/18 | 567 | 570 | 567 | 567 | 4,000 |
1993/10/15 | 567 | 567 | 567 | 567 | 5,000 |
1993/10/14 | 567 | 567 | 560 | 560 | 7,000 |
1993/10/13 | 567 | 567 | 567 | 567 | 8,000 |
1993/10/12 | 560 | 560 | 560 | 560 | 7,000 |
1993/10/08 | 550 | 550 | 550 | 550 | 2,000 |
1993/10/07 | 565 | 570 | 555 | 555 | 5,000 |
1993/10/05 | 555 | 555 | 555 | 555 | 1,000 |
1993/10/04 | 570 | 570 | 570 | 570 | 1,000 |
1993/10/01 | 567 | 567 | 561 | 567 | 10,000 |
1993/09/30 | 567 | 570 | 561 | 567 | 10,000 |
1993/09/29 | 567 | 567 | 567 | 567 | 5,000 |
1993/09/28 | 560 | 564 | 560 | 564 | 10,000 |
1993/09/27 | 549 | 562 | 548 | 562 | 8,000 |
1993/09/24 | 542 | 542 | 542 | 542 | 1,000 |
1993/09/21 | 565 | 567 | 562 | 562 | 3,000 |
1993/09/20 | 565 | 565 | 565 | 565 | 1,000 |
1993/09/17 | 564 | 564 | 555 | 555 | 3,000 |
1993/09/16 | 579 | 579 | 564 | 564 | 6,000 |
1993/09/14 | 573 | 575 | 573 | 575 | 2,000 |
1993/09/13 | 573 | 573 | 570 | 572 | 3,000 |
1993/09/10 | 570 | 570 | 570 | 570 | 4,000 |
1993/09/09 | 569 | 569 | 569 | 569 | 1,000 |
1993/09/08 | 569 | 569 | 569 | 569 | 1,000 |
1993/09/07 | 580 | 580 | 570 | 570 | 9,000 |
1993/09/06 | 560 | 560 | 560 | 560 | 3,000 |
1993/09/03 | 536 | 536 | 536 | 536 | 2,000 |
1993/09/02 | 535 | 535 | 535 | 535 | 1,000 |
1993/09/01 | 545 | 545 | 545 | 545 | 4,000 |
1993/08/30 | 555 | 555 | 555 | 555 | 2,000 |
1993/08/27 | 555 | 555 | 555 | 555 | 1,000 |
1993/08/26 | 565 | 565 | 565 | 565 | 2,000 |
1993/08/25 | 585 | 585 | 585 | 585 | 2,000 |
1993/08/23 | 589 | 589 | 589 | 589 | 1,000 |
1993/08/20 | 599 | 599 | 580 | 580 | 11,000 |
1993/08/19 | 565 | 605 | 565 | 600 | 44,000 |
1993/08/18 | 548 | 561 | 545 | 560 | 10,000 |
1993/08/17 | 530 | 550 | 530 | 540 | 4,000 |
1993/08/16 | 522 | 523 | 522 | 523 | 2,000 |
1993/08/12 | 520 | 520 | 520 | 520 | 2,000 |
1993/08/11 | 516 | 517 | 516 | 517 | 2,000 |
1993/08/09 | 513 | 513 | 513 | 513 | 2,000 |
1993/08/06 | 515 | 515 | 512 | 512 | 3,000 |
1993/08/04 | 512 | 512 | 512 | 512 | 2,000 |
1993/07/30 | 527 | 527 | 526 | 526 | 2,000 |
1993/07/28 | 515 | 515 | 515 | 515 | 2,000 |
1993/07/26 | 515 | 515 | 515 | 515 | 3,000 |
1993/07/23 | 520 | 520 | 520 | 520 | 3,000 |
1993/07/22 | 530 | 530 | 525 | 525 | 3,000 |
1993/07/19 | 540 | 540 | 530 | 530 | 3,000 |
1993/07/16 | 549 | 550 | 530 | 530 | 6,000 |
1993/07/14 | 550 | 550 | 550 | 550 | 2,000 |
1993/07/13 | 549 | 549 | 549 | 549 | 3,000 |
1993/07/12 | 530 | 549 | 530 | 549 | 4,000 |
1993/07/09 | 529 | 530 | 529 | 530 | 2,000 |
1993/07/08 | 549 | 549 | 529 | 529 | 4,000 |
1993/07/07 | 549 | 549 | 549 | 549 | 1,000 |
1993/07/06 | 531 | 531 | 531 | 531 | 2,000 |
1993/07/05 | 511 | 511 | 511 | 511 | 9,000 |
1993/07/02 | 550 | 550 | 535 | 535 | 5,000 |
1993/07/01 | 555 | 555 | 555 | 555 | 3,000 |
1993/06/30 | 534 | 535 | 534 | 535 | 3,000 |
1993/06/29 | 559 | 559 | 550 | 550 | 10,000 |
1993/06/22 | 510 | 510 | 501 | 501 | 7,000 |
1993/06/18 | 550 | 550 | 550 | 550 | 2,000 |
1993/06/17 | 520 | 530 | 520 | 530 | 5,000 |
1993/06/16 | 540 | 540 | 540 | 540 | 2,000 |
1993/06/15 | 568 | 568 | 568 | 568 | 1,000 |
1993/06/14 | 579 | 579 | 559 | 568 | 6,000 |
1993/06/11 | 589 | 589 | 589 | 589 | 4,000 |
1993/06/10 | 580 | 580 | 579 | 579 | 3,000 |
1993/06/08 | 580 | 580 | 580 | 580 | 20,000 |
1993/06/07 | 593 | 600 | 593 | 600 | 6,000 |
1993/06/04 | 594 | 600 | 594 | 600 | 2,000 |
1993/06/03 | 596 | 596 | 593 | 593 | 4,000 |
1993/06/02 | 595 | 615 | 595 | 615 | 5,000 |
1993/06/01 | 615 | 615 | 600 | 600 | 4,000 |
1993/05/31 | 620 | 620 | 610 | 618 | 12,000 |
1993/05/28 | 610 | 620 | 610 | 620 | 19,000 |
1993/05/27 | 619 | 619 | 600 | 600 | 7,000 |
1993/05/26 | 600 | 620 | 595 | 620 | 18,000 |
1993/05/25 | 581 | 581 | 561 | 581 | 43,000 |
1993/05/24 | 554 | 561 | 554 | 561 | 6,000 |
1993/05/21 | 542 | 550 | 541 | 550 | 17,000 |
1993/05/20 | 540 | 546 | 540 | 540 | 13,000 |
1993/05/19 | 538 | 538 | 532 | 535 | 6,000 |
1993/05/18 | 538 | 538 | 538 | 538 | 1,000 |
1993/05/17 | 532 | 540 | 532 | 532 | 6,000 |
1993/05/14 | 541 | 541 | 521 | 526 | 10,000 |
1993/05/13 | 539 | 540 | 539 | 540 | 5,000 |
1993/05/12 | 560 | 560 | 535 | 535 | 14,000 |
1993/05/11 | 550 | 560 | 548 | 560 | 26,000 |
1993/05/10 | 504 | 535 | 504 | 535 | 18,000 |
1993/05/07 | 486 | 510 | 486 | 510 | 20,000 |
1993/05/06 | 468 | 485 | 468 | 485 | 26,000 |
1993/04/30 | 476 | 477 | 466 | 466 | 7,000 |
1993/04/28 | 475 | 476 | 475 | 476 | 11,000 |
1993/04/27 | 465 | 465 | 465 | 465 | 1,000 |
1993/04/26 | 475 | 475 | 475 | 475 | 1,000 |
1993/04/22 | 474 | 474 | 474 | 474 | 1,000 |
1993/04/21 | 479 | 479 | 478 | 479 | 3,000 |
1993/04/20 | 482 | 485 | 480 | 480 | 16,000 |
1993/04/19 | 499 | 499 | 480 | 482 | 8,000 |
1993/04/16 | 495 | 500 | 491 | 499 | 10,000 |
1993/04/15 | 490 | 490 | 480 | 480 | 7,000 |
1993/04/14 | 512 | 512 | 500 | 504 | 17,000 |
1993/04/13 | 492 | 500 | 490 | 498 | 18,000 |
1993/04/12 | 475 | 489 | 475 | 482 | 18,000 |
1993/04/09 | 448 | 460 | 448 | 460 | 12,000 |
1993/04/08 | 435 | 445 | 435 | 445 | 19,000 |
1993/04/07 | 421 | 421 | 421 | 421 | 3,000 |
1993/04/06 | 439 | 439 | 431 | 431 | 11,000 |
1993/04/02 | 405 | 406 | 400 | 400 | 6,000 |
1993/03/31 | 406 | 410 | 405 | 410 | 4,000 |
1993/03/30 | 396 | 410 | 395 | 402 | 7,000 |
1993/03/29 | 397 | 400 | 395 | 395 | 7,000 |
1993/03/26 | 402 | 405 | 402 | 402 | 4,000 |
1993/03/25 | 400 | 400 | 400 | 400 | 3,000 |
1993/03/24 | 402 | 405 | 400 | 400 | 7,000 |
1993/03/23 | 400 | 401 | 400 | 401 | 10,000 |
1993/03/19 | 382 | 382 | 375 | 375 | 20,000 |
1993/03/18 | 375 | 375 | 370 | 370 | 16,000 |
1993/03/17 | 380 | 380 | 370 | 370 | 11,000 |
1993/03/16 | 370 | 370 | 370 | 370 | 3,000 |
1993/03/11 | 370 | 375 | 370 | 370 | 11,000 |
1993/03/10 | 380 | 380 | 380 | 380 | 1,000 |
1993/03/08 | 370 | 370 | 370 | 370 | 2,000 |
1993/03/05 | 370 | 370 | 370 | 370 | 1,000 |
1993/03/02 | 370 | 370 | 370 | 370 | 2,000 |
1993/03/01 | 371 | 371 | 371 | 371 | 1,000 |
1993/02/26 | 375 | 375 | 375 | 375 | 3,000 |
1993/02/24 | 375 | 375 | 375 | 375 | 1,000 |
1993/02/22 | 375 | 380 | 375 | 380 | 7,000 |
1993/02/19 | 382 | 382 | 380 | 380 | 4,000 |
1993/02/18 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/16 | 375 | 375 | 375 | 375 | 1,000 |
1993/02/15 | 380 | 380 | 380 | 380 | 1,000 |
1993/02/12 | 380 | 380 | 380 | 380 | 5,000 |
1993/02/10 | 372 | 372 | 372 | 372 | 1,000 |
1993/02/08 | 372 | 372 | 372 | 372 | 1,000 |
1993/02/05 | 370 | 370 | 361 | 361 | 5,000 |
1993/02/04 | 375 | 375 | 375 | 375 | 2,000 |
1993/02/03 | 370 | 370 | 370 | 370 | 6,000 |
1993/02/01 | 365 | 365 | 360 | 360 | 4,000 |
1993/01/29 | 370 | 370 | 370 | 370 | 1,000 |
1993/01/28 | 365 | 365 | 365 | 365 | 1,000 |
1993/01/26 | 375 | 375 | 375 | 375 | 3,000 |
1993/01/22 | 375 | 375 | 375 | 375 | 1,000 |
1993/01/21 | 375 | 375 | 375 | 375 | 4,000 |
1993/01/14 | 380 | 380 | 380 | 380 | 2,000 |
1993/01/12 | 399 | 399 | 399 | 399 | 3,000 |
1993/01/07 | 380 | 380 | 380 | 380 | 1,000 |
1993/01/06 | 380 | 380 | 380 | 380 | 2,000 |