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 |
---|---|---|---|---|---|
2002/12/30 | 141 | 141 | 141 | 141 | 1,000 |
2002/12/27 | 143 | 143 | 143 | 143 | 1,000 |
2002/12/25 | 139 | 148 | 138 | 139 | 20,000 |
2002/12/24 | 138 | 139 | 138 | 138 | 9,000 |
2002/12/20 | 140 | 141 | 136 | 137 | 11,000 |
2002/12/19 | 140 | 140 | 140 | 140 | 8,000 |
2002/12/18 | 145 | 145 | 143 | 143 | 4,000 |
2002/12/17 | 146 | 146 | 145 | 145 | 8,000 |
2002/12/16 | 146 | 146 | 146 | 146 | 2,000 |
2002/12/13 | 151 | 151 | 146 | 146 | 5,000 |
2002/12/12 | 152 | 152 | 152 | 152 | 5,000 |
2002/12/11 | 148 | 148 | 146 | 148 | 18,000 |
2002/12/10 | 147 | 147 | 147 | 147 | 2,000 |
2002/12/09 | 147 | 147 | 145 | 145 | 14,000 |
2002/12/06 | 150 | 150 | 150 | 150 | 5,000 |
2002/12/05 | 151 | 151 | 151 | 151 | 10,000 |
2002/12/04 | 151 | 151 | 151 | 151 | 4,000 |
2002/12/03 | 151 | 151 | 151 | 151 | 2,000 |
2002/12/02 | 151 | 151 | 151 | 151 | 1,000 |
2002/11/29 | 151 | 151 | 151 | 151 | 1,000 |
2002/11/26 | 149 | 149 | 149 | 149 | 3,000 |
2002/11/25 | 147 | 154 | 147 | 154 | 5,000 |
2002/11/21 | 144 | 144 | 144 | 144 | 3,000 |
2002/11/20 | 146 | 146 | 142 | 142 | 8,000 |
2002/11/19 | 151 | 155 | 151 | 151 | 8,000 |
2002/11/18 | 155 | 155 | 151 | 151 | 8,000 |
2002/11/15 | 152 | 152 | 152 | 152 | 1,000 |
2002/11/14 | 155 | 155 | 155 | 155 | 2,000 |
2002/11/13 | 155 | 155 | 155 | 155 | 6,000 |
2002/11/12 | 156 | 156 | 156 | 156 | 14,000 |
2002/11/11 | 157 | 157 | 156 | 156 | 9,000 |
2002/11/08 | 157 | 157 | 156 | 156 | 7,000 |
2002/11/05 | 155 | 155 | 155 | 155 | 9,000 |
2002/11/01 | 157 | 157 | 155 | 155 | 22,000 |
2002/10/31 | 157 | 157 | 156 | 156 | 6,000 |
2002/10/30 | 158 | 158 | 158 | 158 | 1,000 |
2002/10/29 | 157 | 157 | 157 | 157 | 12,000 |
2002/10/28 | 161 | 161 | 160 | 160 | 8,000 |
2002/10/25 | 163 | 165 | 163 | 165 | 13,000 |
2002/10/23 | 162 | 165 | 162 | 165 | 5,000 |
2002/10/22 | 160 | 160 | 159 | 159 | 6,000 |
2002/10/21 | 164 | 164 | 159 | 159 | 5,000 |
2002/10/18 | 157 | 159 | 156 | 157 | 20,000 |
2002/10/17 | 157 | 157 | 156 | 156 | 7,000 |
2002/10/16 | 161 | 161 | 157 | 157 | 17,000 |
2002/10/15 | 160 | 160 | 160 | 160 | 1,000 |
2002/10/11 | 159 | 159 | 159 | 159 | 1,000 |
2002/10/10 | 163 | 163 | 158 | 158 | 14,000 |
2002/10/09 | 159 | 163 | 159 | 163 | 2,000 |
2002/10/08 | 160 | 164 | 159 | 159 | 23,000 |
2002/10/07 | 159 | 159 | 159 | 159 | 8,000 |
2002/10/04 | 159 | 160 | 159 | 160 | 3,000 |
2002/10/03 | 161 | 161 | 159 | 159 | 6,000 |
2002/10/02 | 161 | 161 | 161 | 161 | 1,000 |
2002/10/01 | 163 | 163 | 161 | 161 | 4,000 |
2002/09/30 | 168 | 168 | 163 | 163 | 8,000 |
2002/09/27 | 169 | 172 | 167 | 167 | 10,000 |
2002/09/26 | 179 | 179 | 162 | 168 | 18,000 |
2002/09/25 | 181 | 181 | 176 | 180 | 19,000 |
2002/09/24 | 180 | 187 | 180 | 184 | 45,000 |
2002/09/20 | 170 | 189 | 170 | 180 | 38,000 |
2002/09/19 | 164 | 175 | 164 | 175 | 37,000 |
2002/09/18 | 161 | 161 | 161 | 161 | 1,000 |
2002/09/17 | 158 | 158 | 158 | 158 | 2,000 |
2002/09/12 | 158 | 158 | 158 | 158 | 1,000 |
2002/09/11 | 157 | 157 | 157 | 157 | 1,000 |
2002/09/09 | 161 | 165 | 155 | 155 | 12,000 |
2002/09/05 | 160 | 160 | 159 | 160 | 4,000 |
2002/09/04 | 161 | 161 | 161 | 161 | 4,000 |
2002/09/03 | 162 | 162 | 162 | 162 | 4,000 |
2002/09/02 | 162 | 162 | 160 | 160 | 7,000 |
2002/08/28 | 166 | 166 | 163 | 163 | 3,000 |
2002/08/27 | 166 | 166 | 166 | 166 | 2,000 |
2002/08/26 | 175 | 175 | 170 | 170 | 3,000 |
2002/08/23 | 164 | 164 | 164 | 164 | 1,000 |
2002/08/20 | 162 | 162 | 162 | 162 | 1,000 |
2002/08/19 | 162 | 162 | 162 | 162 | 1,000 |
2002/08/16 | 169 | 169 | 169 | 169 | 1,000 |
2002/08/14 | 170 | 170 | 170 | 170 | 2,000 |
2002/08/13 | 167 | 170 | 167 | 170 | 87,000 |
2002/08/12 | 165 | 169 | 165 | 169 | 2,000 |
2002/08/09 | 162 | 162 | 162 | 162 | 1,000 |
2002/08/08 | 162 | 162 | 162 | 162 | 3,000 |
2002/08/06 | 162 | 162 | 162 | 162 | 2,000 |
2002/08/05 | 163 | 163 | 163 | 163 | 1,000 |
2002/08/02 | 165 | 165 | 165 | 165 | 1,000 |
2002/07/30 | 170 | 170 | 165 | 165 | 2,000 |
2002/07/25 | 170 | 170 | 170 | 170 | 2,000 |
2002/07/23 | 170 | 170 | 170 | 170 | 2,000 |
2002/07/22 | 164 | 164 | 164 | 164 | 1,000 |
2002/07/19 | 170 | 170 | 170 | 170 | 3,000 |
2002/07/18 | 170 | 170 | 170 | 170 | 4,000 |
2002/07/17 | 170 | 170 | 170 | 170 | 3,000 |
2002/07/16 | 170 | 170 | 170 | 170 | 2,000 |
2002/07/12 | 170 | 170 | 170 | 170 | 3,000 |
2002/07/11 | 169 | 176 | 169 | 176 | 6,000 |
2002/07/10 | 176 | 176 | 176 | 176 | 1,000 |
2002/07/09 | 168 | 178 | 168 | 178 | 10,000 |
2002/07/08 | 168 | 168 | 168 | 168 | 3,000 |
2002/07/04 | 167 | 168 | 167 | 168 | 2,000 |
2002/07/03 | 165 | 165 | 165 | 165 | 2,000 |
2002/07/02 | 165 | 165 | 165 | 165 | 2,000 |
2002/06/28 | 166 | 166 | 161 | 161 | 3,000 |
2002/06/27 | 165 | 165 | 165 | 165 | 2,000 |
2002/06/25 | 165 | 167 | 165 | 167 | 5,000 |
2002/06/20 | 165 | 165 | 164 | 165 | 9,000 |
2002/06/19 | 166 | 166 | 166 | 166 | 6,000 |
2002/06/18 | 168 | 168 | 168 | 168 | 1,000 |
2002/06/17 | 169 | 169 | 168 | 168 | 5,000 |
2002/06/13 | 170 | 170 | 170 | 170 | 4,000 |
2002/06/11 | 171 | 171 | 171 | 171 | 2,000 |
2002/06/10 | 173 | 173 | 171 | 171 | 4,000 |
2002/06/06 | 173 | 173 | 173 | 173 | 2,000 |
2002/06/05 | 174 | 174 | 174 | 174 | 11,000 |
2002/06/04 | 172 | 174 | 172 | 174 | 4,000 |
2002/05/30 | 175 | 175 | 169 | 169 | 4,000 |
2002/05/29 | 172 | 172 | 172 | 172 | 1,000 |
2002/05/28 | 172 | 177 | 171 | 171 | 8,000 |
2002/05/27 | 170 | 172 | 170 | 172 | 10,000 |
2002/05/24 | 170 | 173 | 170 | 172 | 25,000 |
2002/05/23 | 165 | 165 | 164 | 165 | 10,000 |
2002/05/22 | 165 | 165 | 165 | 165 | 5,000 |
2002/05/21 | 163 | 163 | 163 | 163 | 1,000 |
2002/05/20 | 165 | 165 | 165 | 165 | 3,000 |
2002/05/17 | 165 | 165 | 165 | 165 | 4,000 |
2002/05/16 | 163 | 163 | 163 | 163 | 2,000 |
2002/05/14 | 165 | 165 | 161 | 161 | 4,000 |
2002/05/13 | 165 | 165 | 165 | 165 | 2,000 |
2002/05/07 | 167 | 167 | 167 | 167 | 3,000 |
2002/05/02 | 166 | 166 | 161 | 165 | 10,000 |
2002/04/30 | 166 | 166 | 166 | 166 | 3,000 |
2002/04/26 | 167 | 167 | 167 | 167 | 9,000 |
2002/04/25 | 167 | 168 | 165 | 168 | 4,000 |
2002/04/24 | 168 | 168 | 168 | 168 | 3,000 |
2002/04/23 | 170 | 170 | 170 | 170 | 1,000 |
2002/04/22 | 163 | 165 | 163 | 165 | 2,000 |
2002/04/18 | 173 | 173 | 173 | 173 | 1,000 |
2002/04/15 | 164 | 164 | 164 | 164 | 2,000 |
2002/04/12 | 164 | 164 | 164 | 164 | 2,000 |
2002/04/11 | 165 | 165 | 163 | 163 | 3,000 |
2002/04/09 | 166 | 166 | 166 | 166 | 2,000 |
2002/04/05 | 163 | 163 | 163 | 163 | 9,000 |
2002/04/04 | 163 | 163 | 163 | 163 | 4,000 |
2002/04/03 | 163 | 163 | 163 | 163 | 1,000 |
2002/03/28 | 170 | 170 | 162 | 162 | 3,000 |
2002/03/27 | 170 | 170 | 170 | 170 | 5,000 |
2002/03/26 | 180 | 180 | 180 | 180 | 2,000 |
2002/03/25 | 174 | 184 | 174 | 184 | 9,000 |
2002/03/22 | 173 | 173 | 172 | 172 | 6,000 |
2002/03/20 | 174 | 174 | 172 | 173 | 9,000 |
2002/03/18 | 174 | 174 | 174 | 174 | 1,000 |
2002/03/15 | 175 | 175 | 175 | 175 | 3,000 |
2002/03/14 | 175 | 175 | 175 | 175 | 3,000 |
2002/03/13 | 175 | 175 | 175 | 175 | 2,000 |
2002/03/11 | 175 | 175 | 175 | 175 | 5,000 |
2002/03/05 | 180 | 180 | 180 | 180 | 1,000 |
2002/03/04 | 169 | 169 | 169 | 169 | 1,000 |
2002/02/28 | 177 | 177 | 164 | 164 | 2,000 |
2002/02/25 | 181 | 181 | 180 | 180 | 3,000 |
2002/02/22 | 161 | 161 | 161 | 161 | 1,000 |
2002/02/21 | 161 | 161 | 161 | 161 | 1,000 |
2002/02/20 | 160 | 161 | 160 | 161 | 3,000 |
2002/02/18 | 180 | 180 | 180 | 180 | 1,000 |
2002/02/15 | 162 | 162 | 160 | 160 | 3,000 |
2002/02/14 | 160 | 162 | 160 | 162 | 2,000 |
2002/02/12 | 160 | 160 | 160 | 160 | 2,000 |
2002/02/08 | 160 | 160 | 160 | 160 | 2,000 |
2002/02/05 | 159 | 159 | 159 | 159 | 1,000 |
2002/02/04 | 159 | 159 | 159 | 159 | 4,000 |
2002/01/31 | 159 | 159 | 159 | 159 | 1,000 |
2002/01/28 | 160 | 160 | 160 | 160 | 4,000 |
2002/01/25 | 170 | 170 | 170 | 170 | 2,000 |
2002/01/23 | 160 | 160 | 160 | 160 | 2,000 |
2002/01/22 | 160 | 165 | 160 | 165 | 3,000 |
2002/01/21 | 161 | 161 | 160 | 160 | 2,000 |
2002/01/18 | 159 | 160 | 159 | 160 | 2,000 |
2002/01/17 | 159 | 159 | 159 | 159 | 1,000 |
2002/01/15 | 157 | 158 | 157 | 158 | 3,000 |
2002/01/10 | 157 | 158 | 157 | 158 | 4,000 |