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 |
---|---|---|---|---|---|
1994/12/30 | 552 | 565 | 552 | 565 | 8,000 |
1994/12/29 | 551 | 551 | 551 | 551 | 4,000 |
1994/12/28 | 598 | 598 | 580 | 580 | 4,000 |
1994/12/27 | 569 | 590 | 560 | 590 | 9,000 |
1994/12/26 | 560 | 570 | 560 | 570 | 4,000 |
1994/12/22 | 575 | 575 | 570 | 570 | 3,000 |
1994/12/21 | 565 | 565 | 565 | 565 | 1,000 |
1994/12/20 | 545 | 565 | 545 | 565 | 4,000 |
1994/12/19 | 540 | 555 | 540 | 546 | 14,000 |
1994/12/16 | 572 | 572 | 570 | 570 | 5,000 |
1994/12/14 | 622 | 622 | 622 | 622 | 3,000 |
1994/12/13 | 620 | 647 | 620 | 622 | 12,000 |
1994/12/12 | 600 | 610 | 600 | 610 | 3,000 |
1994/12/09 | 572 | 590 | 572 | 590 | 3,000 |
1994/12/08 | 572 | 572 | 572 | 572 | 4,000 |
1994/12/07 | 585 | 585 | 571 | 571 | 13,000 |
1994/12/06 | 594 | 594 | 590 | 590 | 10,000 |
1994/12/05 | 610 | 610 | 592 | 592 | 7,000 |
1994/12/02 | 600 | 600 | 590 | 600 | 22,000 |
1994/12/01 | 593 | 608 | 590 | 590 | 21,000 |
1994/11/30 | 620 | 621 | 585 | 603 | 14,000 |
1994/11/29 | 611 | 615 | 610 | 611 | 10,000 |
1994/11/28 | 604 | 610 | 603 | 610 | 12,000 |
1994/11/25 | 609 | 630 | 590 | 595 | 51,000 |
1994/11/22 | 670 | 679 | 663 | 679 | 34,000 |
1994/11/18 | 746 | 773 | 719 | 769 | 118,000 |
1994/11/17 | 810 | 818 | 756 | 756 | 304,000 |
1994/11/16 | 649 | 740 | 640 | 740 | 140,000 |
1994/11/15 | 615 | 640 | 615 | 640 | 8,000 |
1994/11/11 | 666 | 666 | 630 | 630 | 22,000 |
1994/11/10 | 640 | 679 | 640 | 670 | 73,000 |
1994/11/09 | 640 | 640 | 625 | 640 | 21,000 |
1994/11/08 | 640 | 640 | 629 | 640 | 8,000 |
1994/11/07 | 675 | 675 | 660 | 660 | 24,000 |
1994/11/04 | 665 | 665 | 660 | 660 | 24,000 |
1994/11/02 | 661 | 661 | 635 | 640 | 7,000 |
1994/11/01 | 630 | 662 | 630 | 662 | 22,000 |
1994/10/31 | 681 | 681 | 665 | 665 | 28,000 |
1994/10/28 | 688 | 705 | 665 | 691 | 117,000 |
1994/10/27 | 639 | 679 | 639 | 679 | 183,000 |
1994/10/25 | 541 | 570 | 541 | 569 | 10,000 |
1994/10/24 | 541 | 541 | 541 | 541 | 2,000 |
1994/10/19 | 542 | 545 | 541 | 545 | 9,000 |
1994/10/14 | 540 | 540 | 540 | 540 | 2,000 |
1994/10/12 | 560 | 560 | 560 | 560 | 2,000 |
1994/10/03 | 570 | 570 | 570 | 570 | 1,000 |
1994/09/29 | 547 | 547 | 547 | 547 | 2,000 |
1994/09/27 | 547 | 547 | 547 | 547 | 2,000 |
1994/09/12 | 567 | 567 | 567 | 567 | 2,000 |
1994/09/07 | 570 | 570 | 570 | 570 | 4,000 |
1994/09/01 | 608 | 608 | 608 | 608 | 1,000 |
1994/08/31 | 580 | 609 | 580 | 609 | 8,000 |
1994/08/29 | 592 | 592 | 592 | 592 | 1,000 |
1994/08/26 | 592 | 592 | 592 | 592 | 1,000 |
1994/08/22 | 582 | 582 | 582 | 582 | 1,000 |
1994/08/19 | 595 | 595 | 595 | 595 | 3,000 |
1994/08/18 | 620 | 620 | 615 | 615 | 4,000 |
1994/08/17 | 600 | 620 | 600 | 620 | 8,000 |
1994/08/16 | 588 | 600 | 588 | 600 | 8,000 |
1994/08/15 | 575 | 576 | 575 | 576 | 4,000 |
1994/08/11 | 580 | 580 | 570 | 575 | 3,000 |
1994/08/10 | 580 | 580 | 580 | 580 | 1,000 |
1994/08/08 | 590 | 590 | 581 | 581 | 2,000 |
1994/08/02 | 600 | 600 | 600 | 600 | 1,000 |
1994/08/01 | 600 | 600 | 600 | 600 | 1,000 |
1994/07/28 | 590 | 590 | 590 | 590 | 1,000 |
1994/07/27 | 600 | 600 | 600 | 600 | 4,000 |
1994/07/26 | 601 | 601 | 601 | 601 | 1,000 |
1994/07/25 | 600 | 600 | 600 | 600 | 2,000 |
1994/07/22 | 611 | 611 | 601 | 610 | 7,000 |
1994/07/21 | 610 | 610 | 610 | 610 | 1,000 |
1994/07/20 | 615 | 615 | 610 | 610 | 3,000 |
1994/07/19 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/18 | 615 | 615 | 610 | 610 | 2,000 |
1994/07/15 | 613 | 615 | 613 | 615 | 9,000 |
1994/07/14 | 613 | 613 | 613 | 613 | 7,000 |
1994/07/13 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/12 | 615 | 615 | 615 | 615 | 1,000 |
1994/07/11 | 625 | 625 | 613 | 613 | 2,000 |
1994/07/08 | 625 | 625 | 625 | 625 | 1,000 |
1994/07/07 | 645 | 645 | 645 | 645 | 1,000 |
1994/07/06 | 634 | 650 | 630 | 650 | 30,000 |
1994/07/05 | 616 | 630 | 616 | 626 | 5,000 |
1994/07/04 | 629 | 630 | 611 | 611 | 13,000 |
1994/07/01 | 611 | 611 | 611 | 611 | 5,000 |
1994/06/30 | 610 | 610 | 610 | 610 | 4,000 |
1994/06/29 | 596 | 605 | 596 | 605 | 6,000 |
1994/06/28 | 609 | 609 | 609 | 609 | 1,000 |
1994/06/27 | 610 | 615 | 609 | 609 | 7,000 |
1994/06/24 | 600 | 610 | 600 | 610 | 7,000 |
1994/06/23 | 610 | 620 | 601 | 610 | 12,000 |
1994/06/22 | 589 | 610 | 588 | 610 | 9,000 |
1994/06/21 | 620 | 625 | 610 | 610 | 9,000 |
1994/06/20 | 632 | 634 | 630 | 630 | 33,000 |
1994/06/17 | 620 | 634 | 620 | 630 | 59,000 |
1994/06/16 | 590 | 606 | 590 | 605 | 16,000 |
1994/06/15 | 580 | 590 | 580 | 581 | 13,000 |
1994/06/14 | 580 | 580 | 576 | 580 | 7,000 |
1994/06/13 | 575 | 575 | 575 | 575 | 2,000 |
1994/06/10 | 590 | 590 | 590 | 590 | 2,000 |
1994/06/09 | 572 | 590 | 572 | 590 | 7,000 |
1994/06/07 | 571 | 571 | 571 | 571 | 1,000 |
1994/06/06 | 585 | 591 | 585 | 591 | 7,000 |
1994/06/03 | 587 | 587 | 587 | 587 | 2,000 |
1994/06/02 | 566 | 572 | 566 | 572 | 4,000 |
1994/06/01 | 570 | 570 | 560 | 562 | 7,000 |
1994/05/31 | 572 | 572 | 570 | 570 | 4,000 |
1994/05/30 | 570 | 570 | 570 | 570 | 2,000 |
1994/05/27 | 580 | 580 | 580 | 580 | 2,000 |
1994/05/26 | 595 | 596 | 595 | 596 | 3,000 |
1994/05/25 | 598 | 598 | 598 | 598 | 1,000 |
1994/05/24 | 600 | 600 | 595 | 600 | 7,000 |
1994/05/23 | 581 | 600 | 581 | 600 | 5,000 |
1994/05/20 | 568 | 569 | 568 | 569 | 3,000 |
1994/05/19 | 568 | 568 | 567 | 567 | 2,000 |
1994/05/18 | 567 | 567 | 567 | 567 | 2,000 |
1994/05/16 | 569 | 570 | 569 | 570 | 6,000 |
1994/05/12 | 599 | 599 | 599 | 599 | 1,000 |
1994/05/11 | 615 | 615 | 594 | 600 | 8,000 |
1994/05/10 | 601 | 614 | 600 | 614 | 74,000 |
1994/05/09 | 578 | 593 | 578 | 593 | 10,000 |
1994/05/06 | 563 | 563 | 563 | 563 | 1,000 |
1994/05/02 | 563 | 563 | 563 | 563 | 16,000 |
1994/04/28 | 563 | 563 | 563 | 563 | 18,000 |
1994/04/27 | 563 | 563 | 563 | 563 | 8,000 |
1994/04/26 | 572 | 580 | 563 | 563 | 11,000 |
1994/04/25 | 564 | 583 | 564 | 582 | 9,000 |
1994/04/22 | 560 | 562 | 558 | 559 | 35,000 |
1994/04/21 | 552 | 558 | 550 | 558 | 6,000 |
1994/04/20 | 551 | 551 | 551 | 551 | 1,000 |
1994/04/19 | 564 | 564 | 560 | 560 | 3,000 |
1994/04/18 | 564 | 570 | 564 | 565 | 31,000 |
1994/04/15 | 550 | 560 | 542 | 550 | 26,000 |
1994/04/14 | 525 | 530 | 525 | 530 | 3,000 |
1994/04/13 | 523 | 523 | 523 | 523 | 1,000 |
1994/04/12 | 530 | 530 | 522 | 522 | 7,000 |
1994/04/11 | 522 | 530 | 522 | 522 | 7,000 |
1994/04/07 | 510 | 530 | 510 | 530 | 3,000 |
1994/04/01 | 509 | 509 | 509 | 509 | 1,000 |
1994/03/28 | 519 | 519 | 509 | 509 | 2,000 |
1994/03/24 | 515 | 515 | 505 | 505 | 3,000 |
1994/03/23 | 515 | 515 | 515 | 515 | 2,000 |
1994/03/22 | 530 | 530 | 516 | 516 | 5,000 |
1994/03/18 | 530 | 530 | 530 | 530 | 4,000 |
1994/03/17 | 515 | 515 | 515 | 515 | 2,000 |
1994/03/16 | 485 | 500 | 485 | 500 | 6,000 |
1994/03/15 | 490 | 490 | 480 | 480 | 2,000 |
1994/03/14 | 485 | 485 | 485 | 485 | 9,000 |
1994/03/11 | 490 | 490 | 485 | 490 | 15,000 |
1994/03/10 | 490 | 490 | 490 | 490 | 1,000 |
1994/03/09 | 499 | 499 | 490 | 490 | 2,000 |
1994/03/08 | 499 | 499 | 499 | 499 | 2,000 |
1994/03/03 | 494 | 494 | 494 | 494 | 2,000 |
1994/02/28 | 490 | 492 | 490 | 492 | 8,000 |
1994/02/25 | 487 | 487 | 487 | 487 | 1,000 |
1994/02/24 | 487 | 487 | 487 | 487 | 1,000 |
1994/02/23 | 499 | 499 | 499 | 499 | 2,000 |
1994/02/22 | 486 | 486 | 486 | 486 | 7,000 |
1994/02/21 | 490 | 490 | 490 | 490 | 4,000 |
1994/02/18 | 490 | 490 | 490 | 490 | 9,000 |
1994/02/16 | 503 | 503 | 503 | 503 | 24,000 |
1994/02/15 | 499 | 499 | 499 | 499 | 1,000 |
1994/02/10 | 520 | 521 | 520 | 521 | 3,000 |
1994/02/09 | 530 | 530 | 530 | 530 | 1,000 |
1994/02/02 | 550 | 550 | 536 | 545 | 9,000 |
1994/02/01 | 549 | 550 | 549 | 550 | 4,000 |
1994/01/31 | 517 | 517 | 517 | 517 | 1,000 |
1994/01/28 | 509 | 509 | 500 | 509 | 7,000 |
1994/01/27 | 484 | 489 | 484 | 489 | 2,000 |
1994/01/26 | 479 | 479 | 479 | 479 | 1,000 |
1994/01/25 | 484 | 484 | 484 | 484 | 4,000 |
1994/01/20 | 509 | 509 | 509 | 509 | 1,000 |
1994/01/19 | 500 | 505 | 500 | 505 | 2,000 |
1994/01/17 | 510 | 510 | 510 | 510 | 1,000 |
1994/01/14 | 509 | 509 | 508 | 508 | 4,000 |
1994/01/12 | 470 | 471 | 470 | 471 | 4,000 |
1994/01/11 | 469 | 469 | 469 | 469 | 2,000 |
1994/01/10 | 455 | 460 | 455 | 460 | 3,000 |
1994/01/07 | 455 | 455 | 455 | 455 | 3,000 |
1994/01/06 | 455 | 455 | 455 | 455 | 1,000 |