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 |
---|---|---|---|---|---|
1998/12/30 | 163 | 163 | 163 | 163 | 2,000 |
1998/12/29 | 161 | 161 | 161 | 161 | 1,000 |
1998/12/28 | 166 | 166 | 166 | 166 | 1,000 |
1998/12/25 | 170 | 170 | 166 | 166 | 6,000 |
1998/12/22 | 180 | 180 | 180 | 180 | 3,000 |
1998/12/18 | 181 | 181 | 181 | 181 | 1,000 |
1998/12/17 | 171 | 171 | 171 | 171 | 1,000 |
1998/12/16 | 181 | 181 | 181 | 181 | 2,000 |
1998/12/15 | 191 | 191 | 181 | 181 | 6,000 |
1998/12/14 | 176 | 176 | 175 | 175 | 8,000 |
1998/12/10 | 174 | 174 | 174 | 174 | 1,000 |
1998/12/09 | 194 | 194 | 194 | 194 | 10,000 |
1998/12/07 | 166 | 170 | 166 | 169 | 7,000 |
1998/12/04 | 183 | 188 | 165 | 165 | 16,000 |
1998/12/03 | 183 | 183 | 177 | 177 | 2,000 |
1998/12/01 | 188 | 188 | 185 | 185 | 6,000 |
1998/11/30 | 190 | 194 | 190 | 190 | 15,000 |
1998/11/27 | 180 | 185 | 180 | 185 | 2,000 |
1998/11/26 | 171 | 171 | 170 | 170 | 7,000 |
1998/11/25 | 167 | 167 | 165 | 165 | 15,000 |
1998/11/24 | 165 | 165 | 161 | 165 | 17,000 |
1998/11/20 | 163 | 164 | 163 | 164 | 3,000 |
1998/11/19 | 155 | 164 | 155 | 164 | 3,000 |
1998/11/18 | 167 | 167 | 167 | 167 | 1,000 |
1998/11/17 | 152 | 152 | 152 | 152 | 4,000 |
1998/11/16 | 150 | 152 | 150 | 152 | 2,000 |
1998/11/12 | 149 | 149 | 149 | 149 | 10,000 |
1998/11/10 | 160 | 160 | 160 | 160 | 1,000 |
1998/11/06 | 165 | 165 | 160 | 160 | 4,000 |
1998/10/30 | 159 | 159 | 159 | 159 | 2,000 |
1998/10/29 | 155 | 155 | 155 | 155 | 3,000 |
1998/10/28 | 160 | 160 | 160 | 160 | 4,000 |
1998/10/27 | 160 | 160 | 155 | 155 | 11,000 |
1998/10/26 | 161 | 161 | 161 | 161 | 1,000 |
1998/10/23 | 179 | 179 | 177 | 177 | 4,000 |
1998/10/22 | 161 | 161 | 160 | 160 | 6,000 |
1998/10/21 | 160 | 160 | 160 | 160 | 6,000 |
1998/10/20 | 156 | 156 | 156 | 156 | 1,000 |
1998/10/19 | 155 | 155 | 155 | 155 | 1,000 |
1998/10/16 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/15 | 156 | 156 | 153 | 153 | 4,000 |
1998/10/13 | 156 | 156 | 156 | 156 | 1,000 |
1998/10/09 | 165 | 165 | 156 | 156 | 8,000 |
1998/10/08 | 180 | 180 | 180 | 180 | 2,000 |
1998/10/07 | 156 | 160 | 156 | 160 | 7,000 |
1998/10/06 | 152 | 156 | 152 | 156 | 4,000 |
1998/10/05 | 152 | 153 | 152 | 152 | 7,000 |
1998/10/02 | 152 | 152 | 152 | 152 | 3,000 |
1998/10/01 | 161 | 161 | 150 | 151 | 10,000 |
1998/09/30 | 161 | 161 | 161 | 161 | 8,000 |
1998/09/29 | 162 | 162 | 161 | 161 | 3,000 |
1998/09/25 | 162 | 162 | 162 | 162 | 1,000 |
1998/09/24 | 161 | 161 | 161 | 161 | 3,000 |
1998/09/22 | 171 | 171 | 166 | 166 | 3,000 |
1998/09/21 | 171 | 171 | 171 | 171 | 1,000 |
1998/09/18 | 161 | 161 | 161 | 161 | 3,000 |
1998/09/17 | 160 | 160 | 160 | 160 | 4,000 |
1998/09/16 | 170 | 172 | 160 | 160 | 4,000 |
1998/09/14 | 169 | 169 | 169 | 169 | 2,000 |
1998/09/11 | 151 | 151 | 151 | 151 | 2,000 |
1998/09/10 | 156 | 156 | 155 | 155 | 10,000 |
1998/09/09 | 166 | 166 | 151 | 151 | 7,000 |
1998/09/08 | 155 | 166 | 155 | 166 | 10,000 |
1998/09/07 | 145 | 165 | 145 | 165 | 15,000 |
1998/09/04 | 170 | 170 | 165 | 165 | 19,000 |
1998/09/03 | 179 | 180 | 171 | 180 | 13,000 |
1998/09/02 | 175 | 180 | 171 | 171 | 11,000 |
1998/09/01 | 170 | 170 | 170 | 170 | 7,000 |
1998/08/31 | 171 | 171 | 170 | 170 | 7,000 |
1998/08/28 | 176 | 176 | 171 | 171 | 12,000 |
1998/08/27 | 185 | 185 | 180 | 180 | 15,000 |
1998/08/26 | 185 | 185 | 185 | 185 | 2,000 |
1998/08/25 | 190 | 190 | 185 | 185 | 4,000 |
1998/08/24 | 185 | 185 | 185 | 185 | 1,000 |
1998/08/21 | 182 | 190 | 180 | 190 | 10,000 |
1998/08/20 | 190 | 190 | 180 | 180 | 9,000 |
1998/08/18 | 193 | 193 | 190 | 190 | 3,000 |
1998/08/17 | 190 | 190 | 190 | 190 | 7,000 |
1998/08/14 | 192 | 192 | 190 | 190 | 6,000 |
1998/08/13 | 192 | 192 | 192 | 192 | 3,000 |
1998/08/12 | 192 | 192 | 190 | 190 | 7,000 |
1998/08/11 | 195 | 200 | 192 | 192 | 8,000 |
1998/08/10 | 195 | 195 | 195 | 195 | 10,000 |
1998/08/07 | 200 | 200 | 195 | 195 | 6,000 |
1998/08/05 | 205 | 205 | 205 | 205 | 1,000 |
1998/08/04 | 210 | 210 | 210 | 210 | 1,000 |
1998/08/03 | 215 | 215 | 215 | 215 | 1,000 |
1998/07/29 | 215 | 215 | 215 | 215 | 5,000 |
1998/07/24 | 215 | 215 | 215 | 215 | 2,000 |
1998/07/23 | 215 | 215 | 215 | 215 | 2,000 |
1998/07/22 | 215 | 215 | 215 | 215 | 1,000 |
1998/07/21 | 222 | 222 | 222 | 222 | 2,000 |
1998/07/17 | 230 | 230 | 220 | 220 | 4,000 |
1998/07/16 | 220 | 220 | 220 | 220 | 2,000 |
1998/07/15 | 221 | 221 | 221 | 221 | 1,000 |
1998/07/14 | 224 | 224 | 215 | 215 | 4,000 |
1998/07/10 | 235 | 235 | 235 | 235 | 2,000 |
1998/07/09 | 235 | 235 | 235 | 235 | 2,000 |
1998/07/08 | 242 | 242 | 232 | 232 | 13,000 |
1998/07/07 | 230 | 232 | 226 | 232 | 8,000 |
1998/07/06 | 223 | 225 | 223 | 223 | 6,000 |
1998/07/03 | 220 | 220 | 216 | 216 | 3,000 |
1998/07/02 | 219 | 229 | 218 | 218 | 12,000 |
1998/07/01 | 220 | 220 | 215 | 220 | 8,000 |
1998/06/30 | 220 | 220 | 210 | 210 | 3,000 |
1998/06/25 | 220 | 220 | 220 | 220 | 2,000 |
1998/06/24 | 200 | 200 | 200 | 200 | 4,000 |
1998/06/23 | 210 | 210 | 210 | 210 | 2,000 |
1998/06/22 | 220 | 220 | 215 | 215 | 3,000 |
1998/06/18 | 215 | 215 | 215 | 215 | 1,000 |
1998/06/11 | 195 | 195 | 190 | 190 | 8,000 |
1998/06/04 | 196 | 196 | 196 | 196 | 2,000 |
1998/06/03 | 216 | 216 | 208 | 208 | 10,000 |
1998/06/01 | 219 | 221 | 219 | 221 | 3,000 |
1998/05/28 | 215 | 219 | 215 | 219 | 3,000 |
1998/05/27 | 210 | 210 | 210 | 210 | 3,000 |
1998/05/26 | 210 | 210 | 210 | 210 | 1,000 |
1998/05/25 | 200 | 209 | 200 | 208 | 7,000 |
1998/05/22 | 195 | 195 | 195 | 195 | 11,000 |
1998/05/21 | 195 | 195 | 195 | 195 | 2,000 |
1998/05/19 | 195 | 195 | 195 | 195 | 2,000 |
1998/05/18 | 207 | 207 | 207 | 207 | 1,000 |
1998/05/15 | 197 | 197 | 197 | 197 | 2,000 |
1998/05/14 | 196 | 197 | 196 | 197 | 3,000 |
1998/05/13 | 196 | 196 | 196 | 196 | 4,000 |
1998/05/12 | 200 | 200 | 196 | 196 | 11,000 |
1998/05/11 | 201 | 201 | 201 | 201 | 1,000 |
1998/05/07 | 201 | 205 | 201 | 205 | 4,000 |
1998/05/06 | 211 | 211 | 206 | 206 | 4,000 |
1998/05/01 | 206 | 210 | 206 | 210 | 4,000 |
1998/04/30 | 210 | 210 | 206 | 206 | 7,000 |
1998/04/28 | 210 | 210 | 210 | 210 | 3,000 |
1998/04/27 | 216 | 216 | 209 | 216 | 4,000 |
1998/04/24 | 206 | 206 | 206 | 206 | 1,000 |
1998/04/23 | 206 | 215 | 206 | 206 | 4,000 |
1998/04/22 | 198 | 205 | 197 | 205 | 15,000 |
1998/04/21 | 230 | 230 | 220 | 220 | 6,000 |
1998/04/20 | 230 | 230 | 230 | 230 | 1,000 |
1998/04/17 | 220 | 230 | 220 | 230 | 9,000 |
1998/04/16 | 230 | 230 | 228 | 228 | 15,000 |
1998/04/14 | 230 | 230 | 230 | 230 | 2,000 |
1998/04/13 | 230 | 240 | 230 | 240 | 5,000 |
1998/04/10 | 240 | 240 | 230 | 230 | 4,000 |
1998/04/09 | 230 | 240 | 225 | 225 | 8,000 |
1998/04/08 | 224 | 230 | 224 | 230 | 4,000 |
1998/04/07 | 213 | 223 | 213 | 223 | 4,000 |
1998/04/06 | 215 | 215 | 205 | 206 | 17,000 |
1998/04/03 | 200 | 220 | 200 | 205 | 28,000 |
1998/04/02 | 240 | 240 | 209 | 220 | 35,000 |
1998/04/01 | 245 | 245 | 240 | 240 | 17,000 |
1998/03/31 | 248 | 254 | 245 | 246 | 17,000 |
1998/03/30 | 255 | 255 | 245 | 245 | 13,000 |
1998/03/27 | 256 | 260 | 255 | 255 | 13,000 |
1998/03/26 | 264 | 264 | 260 | 260 | 14,000 |
1998/03/25 | 256 | 260 | 256 | 260 | 3,000 |
1998/03/24 | 260 | 260 | 255 | 255 | 8,000 |
1998/03/23 | 260 | 265 | 260 | 260 | 12,000 |
1998/03/20 | 256 | 256 | 255 | 255 | 5,000 |
1998/03/19 | 270 | 270 | 250 | 250 | 21,000 |
1998/03/18 | 260 | 270 | 260 | 270 | 6,000 |
1998/03/17 | 267 | 267 | 260 | 261 | 20,000 |
1998/03/16 | 272 | 272 | 266 | 266 | 16,000 |
1998/03/13 | 262 | 275 | 262 | 270 | 24,000 |
1998/03/12 | 275 | 276 | 257 | 257 | 17,000 |
1998/03/11 | 272 | 280 | 270 | 278 | 45,000 |
1998/03/10 | 285 | 290 | 271 | 272 | 46,000 |
1998/03/09 | 300 | 319 | 290 | 290 | 122,000 |
1998/03/06 | 314 | 349 | 290 | 291 | 538,000 |
1998/03/05 | 231 | 309 | 230 | 309 | 1,059,000 |
1998/03/04 | 230 | 230 | 230 | 230 | 14,000 |
1998/03/03 | 228 | 230 | 228 | 230 | 20,000 |
1998/03/02 | 225 | 225 | 225 | 225 | 11,000 |
1998/02/27 | 224 | 224 | 222 | 222 | 4,000 |
1998/02/26 | 225 | 225 | 222 | 222 | 9,000 |
1998/02/25 | 240 | 240 | 222 | 222 | 6,000 |
1998/02/24 | 230 | 230 | 230 | 230 | 14,000 |
1998/02/23 | 231 | 231 | 231 | 231 | 3,000 |
1998/02/20 | 231 | 231 | 231 | 231 | 10,000 |
1998/02/19 | 231 | 236 | 231 | 231 | 65,000 |
1998/02/18 | 246 | 246 | 231 | 231 | 6,000 |
1998/02/17 | 236 | 236 | 236 | 236 | 2,000 |
1998/02/16 | 250 | 250 | 230 | 230 | 7,000 |
1998/02/13 | 250 | 250 | 245 | 245 | 7,000 |
1998/02/12 | 260 | 260 | 250 | 250 | 9,000 |
1998/02/10 | 236 | 250 | 236 | 250 | 14,000 |
1998/02/09 | 226 | 235 | 225 | 225 | 14,000 |
1998/02/05 | 222 | 225 | 222 | 225 | 3,000 |
1998/02/02 | 230 | 235 | 230 | 235 | 2,000 |
1998/01/30 | 235 | 235 | 235 | 235 | 12,000 |
1998/01/29 | 225 | 230 | 220 | 230 | 13,000 |
1998/01/26 | 205 | 230 | 205 | 230 | 6,000 |
1998/01/22 | 201 | 201 | 200 | 200 | 4,000 |
1998/01/21 | 200 | 200 | 200 | 200 | 4,000 |
1998/01/20 | 190 | 190 | 190 | 190 | 1,000 |
1998/01/19 | 190 | 190 | 180 | 180 | 3,000 |
1998/01/14 | 175 | 175 | 175 | 175 | 1,000 |
1998/01/13 | 180 | 180 | 180 | 180 | 1,000 |
1998/01/12 | 175 | 175 | 175 | 175 | 5,000 |
1998/01/08 | 190 | 190 | 180 | 180 | 6,000 |