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 |
---|---|---|---|---|---|
1997/12/30 | 200 | 200 | 190 | 190 | 3,000 |
1997/12/24 | 195 | 195 | 195 | 195 | 3,000 |
1997/12/19 | 200 | 200 | 195 | 195 | 2,000 |
1997/12/18 | 210 | 210 | 210 | 210 | 1,000 |
1997/12/17 | 220 | 220 | 220 | 220 | 1,000 |
1997/12/15 | 185 | 220 | 185 | 220 | 5,000 |
1997/12/12 | 194 | 195 | 194 | 195 | 7,000 |
1997/12/11 | 200 | 200 | 195 | 195 | 4,000 |
1997/12/02 | 195 | 195 | 195 | 195 | 1,000 |
1997/12/01 | 190 | 210 | 190 | 210 | 7,000 |
1997/11/28 | 190 | 190 | 182 | 182 | 3,000 |
1997/11/27 | 200 | 200 | 200 | 200 | 2,000 |
1997/11/26 | 201 | 201 | 201 | 201 | 6,000 |
1997/11/25 | 203 | 203 | 203 | 203 | 4,000 |
1997/11/21 | 203 | 205 | 203 | 205 | 2,000 |
1997/11/20 | 211 | 211 | 210 | 210 | 2,000 |
1997/11/18 | 201 | 201 | 200 | 200 | 2,000 |
1997/11/14 | 200 | 200 | 200 | 200 | 1,000 |
1997/11/12 | 210 | 210 | 200 | 210 | 6,000 |
1997/11/11 | 210 | 210 | 210 | 210 | 2,000 |
1997/11/10 | 213 | 213 | 212 | 212 | 2,000 |
1997/11/06 | 220 | 220 | 220 | 220 | 1,000 |
1997/11/05 | 220 | 220 | 220 | 220 | 3,000 |
1997/11/04 | 220 | 220 | 220 | 220 | 1,000 |
1997/10/29 | 216 | 230 | 216 | 230 | 2,000 |
1997/10/28 | 213 | 213 | 213 | 213 | 5,000 |
1997/10/27 | 240 | 240 | 240 | 240 | 7,000 |
1997/10/24 | 245 | 245 | 240 | 240 | 5,000 |
1997/10/23 | 227 | 230 | 226 | 226 | 3,000 |
1997/10/22 | 212 | 220 | 212 | 220 | 2,000 |
1997/10/17 | 225 | 225 | 220 | 220 | 2,000 |
1997/10/15 | 220 | 220 | 220 | 220 | 1,000 |
1997/10/14 | 220 | 220 | 220 | 220 | 4,000 |
1997/10/13 | 220 | 220 | 220 | 220 | 2,000 |
1997/10/08 | 221 | 221 | 220 | 220 | 7,000 |
1997/10/03 | 226 | 226 | 220 | 220 | 5,000 |
1997/10/02 | 220 | 220 | 220 | 220 | 1,000 |
1997/09/26 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/19 | 270 | 270 | 270 | 270 | 1,000 |
1997/09/18 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/16 | 265 | 265 | 265 | 265 | 2,000 |
1997/09/10 | 265 | 265 | 265 | 265 | 1,000 |
1997/09/09 | 270 | 270 | 270 | 270 | 2,000 |
1997/09/08 | 270 | 270 | 270 | 270 | 4,000 |
1997/09/05 | 275 | 275 | 275 | 275 | 4,000 |
1997/09/04 | 270 | 275 | 270 | 275 | 2,000 |
1997/09/03 | 275 | 275 | 275 | 275 | 4,000 |
1997/09/02 | 270 | 270 | 270 | 270 | 2,000 |
1997/08/27 | 270 | 270 | 265 | 265 | 5,000 |
1997/08/26 | 275 | 275 | 275 | 275 | 2,000 |
1997/08/25 | 270 | 270 | 270 | 270 | 1,000 |
1997/08/21 | 280 | 280 | 275 | 275 | 2,000 |
1997/08/20 | 286 | 286 | 286 | 286 | 1,000 |
1997/08/18 | 294 | 294 | 281 | 281 | 5,000 |
1997/08/13 | 299 | 299 | 299 | 299 | 3,000 |
1997/08/08 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/07 | 280 | 280 | 275 | 275 | 5,000 |
1997/08/06 | 280 | 280 | 280 | 280 | 1,000 |
1997/08/05 | 280 | 280 | 280 | 280 | 2,000 |
1997/08/04 | 275 | 275 | 275 | 275 | 2,000 |
1997/08/01 | 280 | 280 | 275 | 275 | 5,000 |
1997/07/30 | 300 | 300 | 300 | 300 | 1,000 |
1997/07/29 | 301 | 311 | 301 | 311 | 2,000 |
1997/07/28 | 301 | 301 | 301 | 301 | 1,000 |
1997/07/25 | 328 | 328 | 323 | 323 | 2,000 |
1997/07/24 | 328 | 328 | 328 | 328 | 3,000 |
1997/07/18 | 330 | 333 | 330 | 333 | 4,000 |
1997/07/11 | 316 | 316 | 316 | 316 | 2,000 |
1997/07/10 | 325 | 325 | 325 | 325 | 4,000 |
1997/07/07 | 320 | 320 | 320 | 320 | 3,000 |
1997/07/02 | 329 | 329 | 320 | 320 | 4,000 |
1997/07/01 | 329 | 329 | 329 | 329 | 2,000 |
1997/06/26 | 329 | 329 | 329 | 329 | 2,000 |
1997/06/24 | 320 | 320 | 320 | 320 | 1,000 |
1997/06/23 | 329 | 329 | 329 | 329 | 1,000 |
1997/06/18 | 334 | 334 | 334 | 334 | 1,000 |
1997/06/17 | 324 | 324 | 324 | 324 | 2,000 |
1997/06/16 | 319 | 319 | 319 | 319 | 1,000 |
1997/06/12 | 331 | 334 | 331 | 334 | 3,000 |
1997/06/10 | 334 | 334 | 330 | 330 | 2,000 |
1997/06/09 | 336 | 336 | 336 | 336 | 1,000 |
1997/06/06 | 336 | 336 | 336 | 336 | 1,000 |
1997/06/03 | 335 | 335 | 335 | 335 | 1,000 |
1997/06/02 | 335 | 335 | 335 | 335 | 3,000 |
1997/05/30 | 343 | 343 | 343 | 343 | 1,000 |
1997/05/27 | 353 | 353 | 343 | 343 | 5,000 |
1997/05/26 | 353 | 353 | 353 | 353 | 3,000 |
1997/05/23 | 332 | 333 | 332 | 333 | 3,000 |
1997/05/22 | 332 | 332 | 331 | 331 | 2,000 |
1997/05/20 | 326 | 331 | 326 | 331 | 13,000 |
1997/05/19 | 325 | 326 | 325 | 325 | 5,000 |
1997/05/16 | 330 | 330 | 325 | 325 | 2,000 |
1997/05/15 | 325 | 325 | 325 | 325 | 1,000 |
1997/05/14 | 320 | 325 | 320 | 325 | 7,000 |
1997/05/13 | 320 | 325 | 320 | 325 | 4,000 |
1997/05/12 | 320 | 320 | 315 | 315 | 3,000 |
1997/05/09 | 331 | 331 | 330 | 330 | 6,000 |
1997/05/08 | 331 | 331 | 331 | 331 | 1,000 |
1997/05/06 | 320 | 320 | 320 | 320 | 1,000 |
1997/05/02 | 320 | 320 | 320 | 320 | 1,000 |
1997/05/01 | 316 | 316 | 316 | 316 | 1,000 |
1997/04/30 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/28 | 315 | 315 | 315 | 315 | 1,000 |
1997/04/25 | 310 | 315 | 310 | 315 | 3,000 |
1997/04/24 | 310 | 310 | 310 | 310 | 1,000 |
1997/04/23 | 305 | 315 | 305 | 315 | 4,000 |
1997/04/22 | 304 | 305 | 304 | 305 | 3,000 |
1997/04/21 | 291 | 294 | 291 | 294 | 2,000 |
1997/04/18 | 281 | 281 | 281 | 281 | 6,000 |
1997/04/15 | 255 | 255 | 255 | 255 | 5,000 |
1997/04/14 | 260 | 260 | 259 | 259 | 4,000 |
1997/04/10 | 284 | 284 | 284 | 284 | 1,000 |
1997/04/09 | 295 | 295 | 295 | 295 | 1,000 |
1997/04/07 | 322 | 322 | 315 | 315 | 2,000 |
1997/04/04 | 322 | 322 | 322 | 322 | 1,000 |
1997/04/03 | 331 | 331 | 331 | 331 | 2,000 |
1997/03/31 | 344 | 344 | 344 | 344 | 1,000 |
1997/03/28 | 344 | 344 | 344 | 344 | 1,000 |
1997/03/27 | 352 | 352 | 345 | 345 | 5,000 |
1997/03/26 | 352 | 352 | 352 | 352 | 1,000 |
1997/03/25 | 355 | 358 | 350 | 353 | 5,000 |
1997/03/24 | 360 | 360 | 360 | 360 | 1,000 |
1997/03/19 | 365 | 365 | 365 | 365 | 1,000 |
1997/03/18 | 370 | 370 | 370 | 370 | 1,000 |
1997/03/17 | 361 | 361 | 360 | 360 | 2,000 |
1997/03/12 | 361 | 361 | 361 | 361 | 1,000 |
1997/03/07 | 361 | 361 | 361 | 361 | 1,000 |
1997/03/06 | 361 | 361 | 361 | 361 | 1,000 |
1997/03/05 | 360 | 361 | 360 | 361 | 3,000 |
1997/03/04 | 369 | 369 | 359 | 359 | 5,000 |
1997/02/28 | 370 | 370 | 370 | 370 | 5,000 |
1997/02/27 | 370 | 370 | 370 | 370 | 4,000 |
1997/02/26 | 370 | 370 | 370 | 370 | 7,000 |
1997/02/25 | 370 | 370 | 370 | 370 | 1,000 |
1997/02/21 | 369 | 369 | 369 | 369 | 2,000 |
1997/02/20 | 369 | 369 | 369 | 369 | 2,000 |
1997/02/19 | 379 | 380 | 377 | 377 | 3,000 |
1997/02/14 | 380 | 380 | 380 | 380 | 6,000 |
1997/02/13 | 380 | 380 | 380 | 380 | 1,000 |
1997/02/12 | 380 | 380 | 380 | 380 | 2,000 |
1997/02/07 | 380 | 380 | 380 | 380 | 1,000 |
1997/02/06 | 380 | 380 | 380 | 380 | 1,000 |
1997/02/03 | 377 | 377 | 377 | 377 | 2,000 |
1997/01/29 | 382 | 382 | 382 | 382 | 3,000 |
1997/01/28 | 382 | 382 | 382 | 382 | 1,000 |
1997/01/24 | 400 | 400 | 391 | 391 | 2,000 |
1997/01/20 | 400 | 400 | 395 | 395 | 5,000 |
1997/01/17 | 380 | 385 | 380 | 385 | 4,000 |
1997/01/16 | 380 | 380 | 380 | 380 | 1,000 |
1997/01/13 | 380 | 380 | 380 | 380 | 2,000 |
1997/01/10 | 385 | 385 | 380 | 380 | 4,000 |
1997/01/08 | 400 | 404 | 400 | 404 | 2,000 |
1997/01/07 | 400 | 400 | 400 | 400 | 1,000 |