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 |
---|---|---|---|---|---|
2000/12/29 | 175 | 180 | 175 | 180 | 6,000 |
2000/12/27 | 170 | 170 | 170 | 170 | 3,000 |
2000/12/26 | 175 | 175 | 175 | 175 | 2,000 |
2000/12/25 | 167 | 170 | 167 | 167 | 17,000 |
2000/12/22 | 166 | 166 | 166 | 166 | 3,000 |
2000/12/21 | 173 | 173 | 166 | 166 | 10,000 |
2000/12/20 | 174 | 174 | 174 | 174 | 5,000 |
2000/12/19 | 176 | 179 | 173 | 173 | 13,000 |
2000/12/18 | 180 | 180 | 175 | 175 | 2,000 |
2000/12/15 | 169 | 169 | 169 | 169 | 2,000 |
2000/12/14 | 169 | 169 | 167 | 167 | 6,000 |
2000/12/12 | 167 | 174 | 167 | 174 | 9,000 |
2000/12/11 | 169 | 169 | 167 | 167 | 10,000 |
2000/12/08 | 169 | 170 | 169 | 169 | 9,000 |
2000/12/07 | 179 | 179 | 170 | 170 | 2,000 |
2000/12/06 | 165 | 167 | 165 | 167 | 2,000 |
2000/12/05 | 185 | 185 | 185 | 185 | 3,000 |
2000/12/04 | 180 | 185 | 172 | 180 | 14,000 |
2000/12/01 | 170 | 170 | 170 | 170 | 17,000 |
2000/11/28 | 170 | 170 | 170 | 170 | 1,000 |
2000/11/27 | 164 | 180 | 164 | 180 | 13,000 |
2000/11/24 | 167 | 167 | 167 | 167 | 3,000 |
2000/11/21 | 167 | 167 | 166 | 166 | 3,000 |
2000/11/20 | 170 | 170 | 170 | 170 | 5,000 |
2000/11/17 | 170 | 172 | 170 | 170 | 20,000 |
2000/11/16 | 166 | 166 | 165 | 165 | 4,000 |
2000/11/15 | 170 | 170 | 170 | 170 | 12,000 |
2000/11/14 | 170 | 170 | 170 | 170 | 1,000 |
2000/11/13 | 161 | 161 | 161 | 161 | 1,000 |
2000/11/10 | 180 | 180 | 180 | 180 | 5,000 |
2000/11/09 | 164 | 164 | 163 | 163 | 4,000 |
2000/11/07 | 170 | 170 | 170 | 170 | 9,000 |
2000/11/02 | 165 | 175 | 165 | 175 | 11,000 |
2000/11/01 | 166 | 166 | 166 | 166 | 1,000 |
2000/10/31 | 165 | 166 | 165 | 166 | 3,000 |
2000/10/30 | 166 | 166 | 165 | 165 | 5,000 |
2000/10/26 | 166 | 166 | 166 | 166 | 1,000 |
2000/10/25 | 174 | 174 | 174 | 174 | 2,000 |
2000/10/24 | 165 | 165 | 165 | 165 | 1,000 |
2000/10/23 | 165 | 165 | 165 | 165 | 1,000 |
2000/10/20 | 167 | 167 | 167 | 167 | 2,000 |
2000/10/18 | 169 | 169 | 169 | 169 | 1,000 |
2000/10/10 | 167 | 167 | 166 | 166 | 2,000 |
2000/10/06 | 167 | 167 | 167 | 167 | 2,000 |
2000/10/05 | 166 | 166 | 166 | 166 | 1,000 |
2000/10/04 | 173 | 173 | 173 | 173 | 1,000 |
2000/10/02 | 170 | 170 | 170 | 170 | 1,000 |
2000/09/29 | 170 | 170 | 170 | 170 | 1,000 |
2000/09/28 | 175 | 175 | 175 | 175 | 1,000 |
2000/09/25 | 171 | 171 | 165 | 165 | 10,000 |
2000/09/22 | 171 | 171 | 171 | 171 | 3,000 |
2000/09/21 | 171 | 171 | 171 | 171 | 1,000 |
2000/09/20 | 173 | 173 | 173 | 173 | 1,000 |
2000/09/19 | 190 | 190 | 190 | 190 | 1,000 |
2000/09/14 | 168 | 168 | 168 | 168 | 1,000 |
2000/09/12 | 165 | 166 | 165 | 165 | 7,000 |
2000/09/11 | 177 | 177 | 165 | 165 | 3,000 |
2000/09/08 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/05 | 180 | 180 | 177 | 177 | 3,000 |
2000/09/04 | 177 | 177 | 177 | 177 | 1,000 |
2000/09/01 | 192 | 192 | 192 | 192 | 2,000 |
2000/08/31 | 194 | 194 | 194 | 194 | 1,000 |
2000/08/25 | 198 | 198 | 198 | 198 | 1,000 |
2000/08/24 | 181 | 181 | 181 | 181 | 3,000 |
2000/08/23 | 180 | 180 | 180 | 180 | 2,000 |
2000/08/22 | 181 | 181 | 181 | 181 | 5,000 |
2000/08/21 | 182 | 182 | 181 | 181 | 9,000 |
2000/08/18 | 186 | 186 | 186 | 186 | 1,000 |
2000/08/17 | 181 | 181 | 181 | 181 | 2,000 |
2000/08/15 | 183 | 183 | 183 | 183 | 1,000 |
2000/08/10 | 182 | 182 | 182 | 182 | 6,000 |
2000/08/09 | 182 | 182 | 181 | 181 | 3,000 |
2000/08/03 | 181 | 181 | 181 | 181 | 1,000 |
2000/07/31 | 180 | 180 | 180 | 180 | 11,000 |
2000/07/28 | 180 | 180 | 180 | 180 | 4,000 |
2000/07/25 | 189 | 189 | 189 | 189 | 3,000 |
2000/07/24 | 190 | 190 | 190 | 190 | 5,000 |
2000/07/21 | 190 | 190 | 190 | 190 | 1,000 |
2000/07/19 | 193 | 195 | 193 | 195 | 3,000 |
2000/07/18 | 195 | 198 | 193 | 193 | 6,000 |
2000/07/17 | 192 | 192 | 190 | 190 | 7,000 |
2000/07/14 | 198 | 198 | 192 | 192 | 7,000 |
2000/07/12 | 193 | 193 | 191 | 191 | 18,000 |
2000/07/11 | 195 | 195 | 191 | 191 | 2,000 |
2000/07/10 | 193 | 193 | 191 | 191 | 12,000 |
2000/07/07 | 195 | 195 | 191 | 191 | 8,000 |
2000/07/06 | 194 | 194 | 194 | 194 | 1,000 |
2000/07/05 | 193 | 193 | 193 | 193 | 2,000 |
2000/07/04 | 203 | 204 | 196 | 200 | 15,000 |
2000/07/03 | 193 | 210 | 193 | 205 | 28,000 |
2000/06/30 | 194 | 194 | 192 | 192 | 5,000 |
2000/06/28 | 195 | 195 | 195 | 195 | 1,000 |
2000/06/26 | 198 | 198 | 198 | 198 | 3,000 |
2000/06/22 | 180 | 180 | 178 | 178 | 6,000 |
2000/06/21 | 182 | 182 | 180 | 180 | 9,000 |
2000/06/16 | 194 | 194 | 193 | 193 | 3,000 |
2000/06/15 | 191 | 198 | 191 | 195 | 5,000 |
2000/06/14 | 206 | 206 | 200 | 200 | 10,000 |
2000/06/13 | 180 | 186 | 180 | 186 | 8,000 |
2000/06/12 | 171 | 175 | 171 | 175 | 2,000 |
2000/06/09 | 178 | 178 | 166 | 166 | 9,000 |
2000/06/07 | 175 | 184 | 175 | 184 | 4,000 |
2000/06/06 | 176 | 176 | 176 | 176 | 3,000 |
2000/06/05 | 175 | 175 | 175 | 175 | 2,000 |
2000/05/31 | 176 | 176 | 176 | 176 | 3,000 |
2000/05/30 | 179 | 179 | 179 | 179 | 6,000 |
2000/05/26 | 178 | 178 | 178 | 178 | 3,000 |
2000/05/25 | 178 | 178 | 178 | 178 | 3,000 |
2000/05/24 | 166 | 166 | 166 | 166 | 1,000 |
2000/05/23 | 165 | 165 | 165 | 165 | 3,000 |
2000/05/22 | 181 | 181 | 161 | 161 | 3,000 |
2000/05/19 | 181 | 181 | 181 | 181 | 1,000 |
2000/05/18 | 192 | 192 | 192 | 192 | 1,000 |
2000/05/17 | 181 | 181 | 181 | 181 | 3,000 |
2000/05/16 | 180 | 180 | 180 | 180 | 2,000 |
2000/05/15 | 178 | 179 | 178 | 179 | 6,000 |
2000/05/12 | 180 | 180 | 177 | 177 | 4,000 |
2000/05/10 | 178 | 180 | 178 | 180 | 3,000 |
2000/05/09 | 177 | 177 | 177 | 177 | 5,000 |
2000/05/08 | 177 | 177 | 176 | 176 | 5,000 |
2000/05/02 | 194 | 194 | 176 | 176 | 12,000 |
2000/05/01 | 190 | 190 | 176 | 176 | 3,000 |
2000/04/27 | 186 | 186 | 186 | 186 | 3,000 |
2000/04/26 | 202 | 203 | 200 | 200 | 6,000 |
2000/04/25 | 190 | 205 | 190 | 205 | 9,000 |
2000/04/24 | 186 | 190 | 186 | 190 | 11,000 |
2000/04/21 | 176 | 176 | 176 | 176 | 1,000 |
2000/04/20 | 181 | 181 | 181 | 181 | 3,000 |
2000/04/19 | 181 | 181 | 181 | 181 | 2,000 |
2000/04/18 | 181 | 181 | 181 | 181 | 1,000 |
2000/04/17 | 186 | 186 | 181 | 181 | 8,000 |
2000/04/13 | 187 | 187 | 187 | 187 | 1,000 |
2000/04/12 | 186 | 186 | 186 | 186 | 2,000 |
2000/04/11 | 187 | 187 | 186 | 186 | 4,000 |
2000/04/10 | 195 | 195 | 187 | 187 | 3,000 |
2000/04/07 | 190 | 190 | 190 | 190 | 1,000 |
2000/04/06 | 188 | 188 | 188 | 188 | 1,000 |
2000/04/05 | 186 | 186 | 186 | 186 | 1,000 |
2000/04/04 | 186 | 186 | 186 | 186 | 1,000 |
2000/04/03 | 186 | 186 | 186 | 186 | 2,000 |
2000/03/31 | 191 | 191 | 186 | 186 | 4,000 |
2000/03/29 | 191 | 191 | 191 | 191 | 2,000 |
2000/03/28 | 200 | 200 | 200 | 200 | 1,000 |
2000/03/27 | 195 | 204 | 195 | 204 | 9,000 |
2000/03/24 | 188 | 188 | 185 | 185 | 3,000 |
2000/03/23 | 189 | 189 | 183 | 183 | 4,000 |
2000/03/22 | 194 | 194 | 194 | 194 | 1,000 |
2000/03/21 | 190 | 194 | 190 | 194 | 4,000 |
2000/03/17 | 195 | 195 | 180 | 181 | 24,000 |
2000/03/15 | 182 | 182 | 182 | 182 | 1,000 |
2000/03/14 | 181 | 196 | 181 | 196 | 9,000 |
2000/03/13 | 181 | 199 | 181 | 199 | 3,000 |
2000/03/10 | 181 | 181 | 181 | 181 | 2,000 |
2000/03/09 | 181 | 181 | 181 | 181 | 1,000 |
2000/03/08 | 198 | 198 | 180 | 180 | 2,000 |
2000/03/06 | 186 | 205 | 186 | 186 | 9,000 |
2000/03/02 | 179 | 186 | 176 | 186 | 15,000 |
2000/03/01 | 184 | 186 | 184 | 186 | 4,000 |
2000/02/25 | 179 | 184 | 179 | 184 | 4,000 |
2000/02/24 | 167 | 179 | 167 | 179 | 5,000 |
2000/02/23 | 166 | 166 | 166 | 166 | 1,000 |
2000/02/21 | 156 | 165 | 156 | 165 | 15,000 |
2000/02/18 | 186 | 186 | 186 | 186 | 1,000 |
2000/02/17 | 185 | 185 | 185 | 185 | 7,000 |
2000/02/16 | 186 | 186 | 185 | 185 | 4,000 |
2000/02/15 | 185 | 185 | 185 | 185 | 2,000 |
2000/02/14 | 185 | 185 | 185 | 185 | 3,000 |
2000/02/10 | 186 | 186 | 185 | 186 | 5,000 |
2000/02/09 | 190 | 190 | 190 | 190 | 2,000 |
2000/02/08 | 190 | 190 | 186 | 190 | 6,000 |
2000/02/07 | 185 | 185 | 185 | 185 | 5,000 |
2000/02/04 | 205 | 205 | 192 | 193 | 12,000 |
2000/02/01 | 191 | 208 | 190 | 205 | 10,000 |
2000/01/28 | 191 | 191 | 191 | 191 | 3,000 |
2000/01/27 | 191 | 191 | 191 | 191 | 1,000 |
2000/01/26 | 190 | 191 | 190 | 191 | 2,000 |
2000/01/25 | 190 | 195 | 190 | 190 | 5,000 |
2000/01/24 | 189 | 189 | 189 | 189 | 2,000 |
2000/01/21 | 200 | 200 | 186 | 189 | 10,000 |
2000/01/20 | 204 | 204 | 204 | 204 | 2,000 |
2000/01/19 | 202 | 202 | 200 | 200 | 10,000 |
2000/01/18 | 191 | 200 | 191 | 200 | 6,000 |
2000/01/17 | 183 | 183 | 183 | 183 | 3,000 |
2000/01/14 | 180 | 181 | 180 | 181 | 17,000 |
2000/01/13 | 181 | 181 | 181 | 181 | 9,000 |
2000/01/12 | 183 | 189 | 183 | 183 | 6,000 |
2000/01/11 | 190 | 190 | 180 | 180 | 3,000 |
2000/01/07 | 193 | 193 | 193 | 193 | 7,000 |
2000/01/06 | 194 | 195 | 194 | 195 | 13,000 |
2000/01/05 | 195 | 195 | 195 | 195 | 2,000 |