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 |
---|---|---|---|---|---|
2001/12/28 | 157 | 157 | 157 | 157 | 3,000 |
2001/12/25 | 158 | 158 | 158 | 158 | 3,000 |
2001/12/21 | 155 | 155 | 148 | 148 | 6,000 |
2001/12/20 | 155 | 156 | 155 | 155 | 24,000 |
2001/12/19 | 160 | 160 | 155 | 155 | 5,000 |
2001/12/18 | 160 | 160 | 160 | 160 | 3,000 |
2001/12/17 | 160 | 160 | 160 | 160 | 2,000 |
2001/12/14 | 160 | 160 | 160 | 160 | 2,000 |
2001/12/13 | 161 | 161 | 160 | 160 | 3,000 |
2001/12/12 | 161 | 161 | 161 | 161 | 8,000 |
2001/12/11 | 164 | 164 | 161 | 161 | 10,000 |
2001/12/10 | 165 | 165 | 165 | 165 | 2,000 |
2001/12/07 | 165 | 165 | 164 | 164 | 11,000 |
2001/12/06 | 164 | 164 | 164 | 164 | 3,000 |
2001/12/04 | 163 | 163 | 163 | 163 | 2,000 |
2001/11/30 | 173 | 173 | 171 | 171 | 3,000 |
2001/11/26 | 166 | 173 | 165 | 173 | 21,000 |
2001/11/22 | 165 | 167 | 165 | 167 | 8,000 |
2001/11/21 | 165 | 167 | 164 | 164 | 19,000 |
2001/11/20 | 167 | 167 | 165 | 165 | 11,000 |
2001/11/19 | 167 | 167 | 166 | 166 | 2,000 |
2001/11/16 | 169 | 169 | 166 | 166 | 3,000 |
2001/11/15 | 163 | 164 | 163 | 164 | 3,000 |
2001/11/14 | 170 | 170 | 170 | 170 | 4,000 |
2001/11/13 | 170 | 170 | 170 | 170 | 2,000 |
2001/11/12 | 170 | 170 | 170 | 170 | 1,000 |
2001/11/09 | 173 | 173 | 173 | 173 | 2,000 |
2001/11/08 | 174 | 174 | 173 | 173 | 11,000 |
2001/11/07 | 175 | 175 | 175 | 175 | 3,000 |
2001/11/06 | 176 | 179 | 176 | 179 | 4,000 |
2001/11/05 | 175 | 175 | 175 | 175 | 6,000 |
2001/11/02 | 176 | 177 | 174 | 175 | 6,000 |
2001/10/30 | 175 | 175 | 175 | 175 | 2,000 |
2001/10/29 | 176 | 176 | 176 | 176 | 2,000 |
2001/10/26 | 184 | 184 | 176 | 176 | 17,000 |
2001/10/25 | 176 | 184 | 176 | 184 | 8,000 |
2001/10/24 | 176 | 176 | 174 | 174 | 10,000 |
2001/10/23 | 176 | 176 | 175 | 175 | 3,000 |
2001/10/22 | 178 | 178 | 175 | 175 | 10,000 |
2001/10/18 | 190 | 190 | 190 | 190 | 1,000 |
2001/10/16 | 186 | 196 | 186 | 190 | 3,000 |
2001/10/15 | 177 | 177 | 177 | 177 | 2,000 |
2001/10/11 | 176 | 176 | 176 | 176 | 2,000 |
2001/10/09 | 176 | 177 | 173 | 173 | 4,000 |
2001/10/05 | 177 | 177 | 177 | 177 | 2,000 |
2001/10/03 | 175 | 175 | 175 | 175 | 1,000 |
2001/10/01 | 170 | 170 | 170 | 170 | 1,000 |
2001/09/27 | 180 | 182 | 180 | 182 | 4,000 |
2001/09/25 | 184 | 184 | 184 | 184 | 2,000 |
2001/09/21 | 170 | 170 | 170 | 170 | 6,000 |
2001/09/20 | 172 | 172 | 172 | 172 | 2,000 |
2001/09/19 | 172 | 172 | 172 | 172 | 2,000 |
2001/09/18 | 177 | 177 | 170 | 172 | 3,000 |
2001/09/17 | 179 | 179 | 172 | 172 | 7,000 |
2001/09/14 | 167 | 168 | 167 | 168 | 2,000 |
2001/09/13 | 163 | 165 | 162 | 165 | 14,000 |
2001/09/12 | 168 | 168 | 165 | 165 | 15,000 |
2001/09/11 | 177 | 177 | 170 | 170 | 6,000 |
2001/09/10 | 176 | 176 | 176 | 176 | 1,000 |
2001/09/06 | 176 | 176 | 176 | 176 | 1,000 |
2001/09/05 | 172 | 175 | 171 | 175 | 10,000 |
2001/09/04 | 180 | 180 | 163 | 163 | 20,000 |
2001/09/03 | 188 | 188 | 188 | 188 | 3,000 |
2001/08/31 | 192 | 192 | 192 | 192 | 1,000 |
2001/08/30 | 193 | 193 | 193 | 193 | 2,000 |
2001/08/29 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/28 | 195 | 195 | 193 | 193 | 3,000 |
2001/08/27 | 200 | 200 | 195 | 195 | 3,000 |
2001/08/23 | 192 | 202 | 192 | 192 | 3,000 |
2001/08/22 | 195 | 195 | 195 | 195 | 1,000 |
2001/08/21 | 194 | 195 | 194 | 195 | 2,000 |
2001/08/20 | 205 | 205 | 200 | 200 | 4,000 |
2001/08/17 | 208 | 208 | 208 | 208 | 1,000 |
2001/08/15 | 203 | 203 | 203 | 203 | 3,000 |
2001/08/14 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/13 | 205 | 205 | 205 | 205 | 1,000 |
2001/08/09 | 204 | 204 | 204 | 204 | 1,000 |
2001/08/08 | 205 | 215 | 205 | 215 | 4,000 |
2001/08/07 | 200 | 200 | 200 | 200 | 3,000 |
2001/08/03 | 200 | 200 | 200 | 200 | 2,000 |
2001/08/02 | 200 | 200 | 200 | 200 | 3,000 |
2001/07/31 | 200 | 200 | 200 | 200 | 2,000 |
2001/07/30 | 201 | 201 | 201 | 201 | 3,000 |
2001/07/27 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/25 | 200 | 203 | 200 | 203 | 13,000 |
2001/07/24 | 202 | 202 | 200 | 200 | 18,000 |
2001/07/23 | 202 | 202 | 202 | 202 | 4,000 |
2001/07/18 | 204 | 204 | 202 | 204 | 5,000 |
2001/07/17 | 205 | 205 | 203 | 203 | 3,000 |
2001/07/13 | 203 | 204 | 203 | 203 | 5,000 |
2001/07/11 | 201 | 201 | 201 | 201 | 6,000 |
2001/07/10 | 201 | 201 | 201 | 201 | 1,000 |
2001/07/09 | 205 | 215 | 201 | 201 | 12,000 |
2001/07/06 | 213 | 213 | 206 | 206 | 2,000 |
2001/07/05 | 215 | 215 | 215 | 215 | 1,000 |
2001/07/04 | 217 | 217 | 217 | 217 | 1,000 |
2001/07/03 | 215 | 215 | 215 | 215 | 1,000 |
2001/07/02 | 218 | 218 | 215 | 215 | 8,000 |
2001/06/29 | 210 | 215 | 210 | 215 | 6,000 |
2001/06/28 | 218 | 218 | 209 | 209 | 5,000 |
2001/06/27 | 205 | 220 | 205 | 220 | 6,000 |
2001/06/26 | 203 | 203 | 201 | 201 | 7,000 |
2001/06/25 | 203 | 204 | 201 | 201 | 9,000 |
2001/06/20 | 205 | 205 | 205 | 205 | 3,000 |
2001/06/19 | 206 | 206 | 206 | 206 | 1,000 |
2001/06/18 | 207 | 207 | 207 | 207 | 2,000 |
2001/06/15 | 200 | 200 | 200 | 200 | 4,000 |
2001/06/14 | 203 | 203 | 202 | 202 | 4,000 |
2001/06/13 | 205 | 209 | 205 | 209 | 7,000 |
2001/06/12 | 205 | 205 | 205 | 205 | 8,000 |
2001/06/11 | 203 | 205 | 203 | 205 | 7,000 |
2001/06/08 | 202 | 202 | 202 | 202 | 2,000 |
2001/06/06 | 202 | 202 | 202 | 202 | 2,000 |
2001/06/05 | 203 | 203 | 200 | 200 | 5,000 |
2001/06/04 | 208 | 208 | 203 | 203 | 6,000 |
2001/06/01 | 208 | 208 | 208 | 208 | 1,000 |
2001/05/31 | 210 | 210 | 210 | 210 | 2,000 |
2001/05/30 | 211 | 211 | 210 | 210 | 8,000 |
2001/05/29 | 215 | 218 | 211 | 211 | 15,000 |
2001/05/28 | 215 | 216 | 215 | 216 | 6,000 |
2001/05/25 | 219 | 219 | 215 | 215 | 13,000 |
2001/05/24 | 218 | 219 | 216 | 219 | 11,000 |
2001/05/23 | 219 | 219 | 211 | 219 | 4,000 |
2001/05/22 | 210 | 211 | 210 | 211 | 12,000 |
2001/05/21 | 210 | 210 | 210 | 210 | 2,000 |
2001/05/18 | 210 | 210 | 210 | 210 | 3,000 |
2001/05/17 | 209 | 210 | 209 | 210 | 6,000 |
2001/05/16 | 210 | 210 | 210 | 210 | 2,000 |
2001/05/15 | 215 | 215 | 209 | 209 | 5,000 |
2001/05/14 | 220 | 220 | 215 | 215 | 7,000 |
2001/05/11 | 215 | 215 | 211 | 211 | 3,000 |
2001/05/10 | 211 | 211 | 210 | 210 | 8,000 |
2001/05/09 | 220 | 220 | 215 | 215 | 4,000 |
2001/05/08 | 215 | 215 | 212 | 212 | 6,000 |
2001/05/07 | 220 | 220 | 213 | 215 | 20,000 |
2001/05/02 | 220 | 220 | 212 | 212 | 10,000 |
2001/05/01 | 223 | 223 | 220 | 223 | 13,000 |
2001/04/27 | 228 | 228 | 215 | 223 | 34,000 |
2001/04/26 | 225 | 238 | 225 | 234 | 35,000 |
2001/04/25 | 215 | 230 | 215 | 224 | 58,000 |
2001/04/24 | 208 | 218 | 208 | 218 | 30,000 |
2001/04/23 | 206 | 214 | 206 | 208 | 31,000 |
2001/04/20 | 203 | 205 | 203 | 205 | 18,000 |
2001/04/19 | 204 | 205 | 203 | 203 | 15,000 |
2001/04/18 | 201 | 204 | 200 | 204 | 18,000 |
2001/04/17 | 203 | 203 | 200 | 200 | 25,000 |
2001/04/16 | 204 | 204 | 200 | 203 | 19,000 |
2001/04/13 | 195 | 204 | 194 | 204 | 22,000 |
2001/04/12 | 194 | 194 | 194 | 194 | 3,000 |
2001/04/10 | 192 | 192 | 190 | 190 | 6,000 |
2001/04/09 | 194 | 194 | 191 | 191 | 17,000 |
2001/04/06 | 192 | 193 | 191 | 191 | 6,000 |
2001/04/05 | 204 | 204 | 191 | 191 | 6,000 |
2001/04/04 | 184 | 205 | 184 | 205 | 20,000 |
2001/04/03 | 183 | 183 | 179 | 179 | 6,000 |
2001/04/02 | 183 | 183 | 182 | 182 | 6,000 |
2001/03/30 | 182 | 182 | 182 | 182 | 1,000 |
2001/03/29 | 179 | 181 | 179 | 180 | 5,000 |
2001/03/28 | 182 | 186 | 181 | 181 | 11,000 |
2001/03/27 | 187 | 187 | 182 | 182 | 3,000 |
2001/03/26 | 190 | 193 | 189 | 189 | 14,000 |
2001/03/23 | 182 | 185 | 182 | 183 | 11,000 |
2001/03/22 | 185 | 185 | 182 | 182 | 3,000 |
2001/03/21 | 180 | 185 | 178 | 185 | 13,000 |
2001/03/19 | 184 | 184 | 180 | 180 | 2,000 |
2001/03/16 | 184 | 184 | 184 | 184 | 1,000 |
2001/03/15 | 180 | 180 | 178 | 180 | 4,000 |
2001/03/14 | 184 | 190 | 184 | 185 | 25,000 |
2001/03/13 | 177 | 177 | 177 | 177 | 10,000 |
2001/03/12 | 178 | 178 | 175 | 175 | 34,000 |
2001/03/09 | 176 | 176 | 174 | 176 | 31,000 |
2001/03/08 | 178 | 180 | 174 | 174 | 73,000 |
2001/03/07 | 185 | 185 | 176 | 176 | 29,000 |
2001/03/06 | 180 | 181 | 179 | 181 | 4,000 |
2001/03/05 | 197 | 197 | 191 | 191 | 9,000 |
2001/03/02 | 194 | 199 | 193 | 199 | 18,000 |
2001/03/01 | 191 | 191 | 191 | 191 | 6,000 |
2001/02/28 | 190 | 192 | 189 | 192 | 8,000 |
2001/02/27 | 198 | 199 | 192 | 192 | 17,000 |
2001/02/26 | 178 | 184 | 178 | 182 | 11,000 |
2001/02/23 | 174 | 178 | 174 | 178 | 2,000 |
2001/02/22 | 179 | 179 | 171 | 172 | 5,000 |
2001/02/21 | 172 | 173 | 171 | 171 | 17,000 |
2001/02/20 | 174 | 174 | 171 | 171 | 17,000 |
2001/02/19 | 180 | 180 | 179 | 179 | 2,000 |
2001/02/16 | 173 | 173 | 173 | 173 | 3,000 |
2001/02/15 | 171 | 171 | 171 | 171 | 5,000 |
2001/02/14 | 173 | 173 | 171 | 171 | 6,000 |
2001/02/13 | 175 | 175 | 172 | 173 | 19,000 |
2001/02/09 | 171 | 175 | 171 | 175 | 6,000 |
2001/02/08 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/07 | 171 | 171 | 171 | 171 | 1,000 |
2001/02/06 | 170 | 170 | 170 | 170 | 1,000 |
2001/02/05 | 174 | 174 | 174 | 174 | 8,000 |
2001/02/01 | 172 | 172 | 172 | 172 | 2,000 |
2001/01/31 | 172 | 172 | 172 | 172 | 2,000 |
2001/01/30 | 175 | 175 | 175 | 175 | 1,000 |
2001/01/26 | 172 | 172 | 172 | 172 | 1,000 |
2001/01/25 | 175 | 178 | 172 | 178 | 11,000 |
2001/01/24 | 175 | 178 | 175 | 178 | 2,000 |
2001/01/22 | 172 | 172 | 172 | 172 | 3,000 |
2001/01/19 | 169 | 170 | 169 | 170 | 11,000 |
2001/01/18 | 169 | 169 | 164 | 164 | 2,000 |
2001/01/17 | 163 | 163 | 162 | 163 | 11,000 |
2001/01/16 | 162 | 163 | 162 | 163 | 9,000 |
2001/01/15 | 161 | 162 | 160 | 160 | 9,000 |
2001/01/12 | 166 | 167 | 161 | 161 | 14,000 |
2001/01/11 | 167 | 167 | 167 | 167 | 2,000 |
2001/01/10 | 167 | 167 | 167 | 167 | 2,000 |
2001/01/09 | 171 | 171 | 170 | 170 | 6,000 |
2001/01/05 | 179 | 179 | 179 | 179 | 7,000 |
2001/01/04 | 176 | 180 | 176 | 180 | 3,000 |