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 |
---|---|---|---|---|---|
2003/12/25 | 161 | 169 | 161 | 161 | 9,000 |
2003/12/24 | 163 | 163 | 163 | 163 | 6,000 |
2003/12/22 | 161 | 161 | 161 | 161 | 9,000 |
2003/12/19 | 162 | 162 | 161 | 161 | 18,000 |
2003/12/18 | 161 | 164 | 160 | 160 | 21,000 |
2003/12/17 | 165 | 165 | 165 | 165 | 10,000 |
2003/12/16 | 165 | 165 | 165 | 165 | 11,000 |
2003/12/15 | 170 | 170 | 165 | 165 | 2,000 |
2003/12/12 | 164 | 165 | 164 | 165 | 6,000 |
2003/12/11 | 164 | 164 | 164 | 164 | 2,000 |
2003/12/10 | 167 | 167 | 164 | 164 | 2,000 |
2003/12/09 | 164 | 164 | 164 | 164 | 2,000 |
2003/12/08 | 164 | 164 | 164 | 164 | 7,000 |
2003/12/04 | 164 | 164 | 163 | 163 | 5,000 |
2003/12/02 | 166 | 166 | 164 | 164 | 3,000 |
2003/12/01 | 164 | 164 | 164 | 164 | 4,000 |
2003/11/28 | 165 | 165 | 164 | 164 | 7,000 |
2003/11/26 | 165 | 165 | 164 | 164 | 2,000 |
2003/11/25 | 171 | 171 | 165 | 165 | 3,000 |
2003/11/21 | 164 | 164 | 164 | 164 | 1,000 |
2003/11/20 | 164 | 164 | 164 | 164 | 3,000 |
2003/11/19 | 163 | 163 | 163 | 163 | 1,000 |
2003/11/18 | 166 | 166 | 160 | 160 | 3,000 |
2003/11/17 | 174 | 175 | 170 | 170 | 6,000 |
2003/11/13 | 175 | 175 | 175 | 175 | 2,000 |
2003/11/12 | 166 | 166 | 165 | 165 | 3,000 |
2003/11/11 | 171 | 171 | 168 | 168 | 11,000 |
2003/11/10 | 173 | 173 | 173 | 173 | 5,000 |
2003/11/07 | 173 | 174 | 173 | 174 | 8,000 |
2003/11/06 | 175 | 175 | 175 | 175 | 1,000 |
2003/11/04 | 176 | 176 | 176 | 176 | 1,000 |
2003/10/31 | 173 | 173 | 173 | 173 | 2,000 |
2003/10/30 | 173 | 173 | 173 | 173 | 3,000 |
2003/10/29 | 173 | 173 | 173 | 173 | 6,000 |
2003/10/27 | 175 | 176 | 173 | 176 | 3,000 |
2003/10/23 | 178 | 178 | 173 | 173 | 7,000 |
2003/10/22 | 174 | 174 | 174 | 174 | 4,000 |
2003/10/21 | 177 | 180 | 177 | 180 | 8,000 |
2003/10/20 | 176 | 179 | 176 | 179 | 12,000 |
2003/10/17 | 176 | 178 | 176 | 178 | 2,000 |
2003/10/16 | 175 | 175 | 173 | 173 | 3,000 |
2003/10/15 | 177 | 177 | 175 | 175 | 7,000 |
2003/10/14 | 173 | 178 | 173 | 178 | 13,000 |
2003/10/08 | 178 | 179 | 178 | 178 | 6,000 |
2003/10/07 | 178 | 178 | 178 | 178 | 5,000 |
2003/10/06 | 175 | 175 | 172 | 172 | 17,000 |
2003/10/03 | 177 | 178 | 177 | 177 | 34,000 |
2003/10/02 | 173 | 178 | 173 | 178 | 8,000 |
2003/10/01 | 172 | 178 | 172 | 178 | 5,000 |
2003/09/30 | 172 | 172 | 172 | 172 | 3,000 |
2003/09/29 | 173 | 178 | 170 | 170 | 20,000 |
2003/09/26 | 170 | 170 | 170 | 170 | 16,000 |
2003/09/25 | 175 | 175 | 175 | 175 | 5,000 |
2003/09/24 | 172 | 175 | 171 | 175 | 7,000 |
2003/09/22 | 172 | 176 | 172 | 176 | 6,000 |
2003/09/19 | 174 | 174 | 171 | 171 | 4,000 |
2003/09/18 | 175 | 175 | 170 | 174 | 20,000 |
2003/09/17 | 173 | 175 | 173 | 175 | 3,000 |
2003/09/16 | 177 | 177 | 172 | 175 | 5,000 |
2003/09/12 | 170 | 170 | 170 | 170 | 9,000 |
2003/09/11 | 170 | 170 | 170 | 170 | 2,000 |
2003/09/10 | 168 | 168 | 167 | 167 | 3,000 |
2003/09/09 | 173 | 173 | 170 | 170 | 7,000 |
2003/09/08 | 171 | 171 | 171 | 171 | 1,000 |
2003/09/05 | 173 | 173 | 173 | 173 | 5,000 |
2003/09/04 | 175 | 175 | 175 | 175 | 2,000 |
2003/09/02 | 175 | 178 | 174 | 176 | 23,000 |
2003/09/01 | 172 | 175 | 172 | 175 | 13,000 |
2003/08/28 | 168 | 171 | 168 | 171 | 7,000 |
2003/08/27 | 170 | 170 | 170 | 170 | 2,000 |
2003/08/26 | 169 | 171 | 169 | 170 | 16,000 |
2003/08/25 | 169 | 169 | 169 | 169 | 1,000 |
2003/08/22 | 169 | 169 | 167 | 169 | 8,000 |
2003/08/21 | 165 | 166 | 165 | 166 | 2,000 |
2003/08/19 | 161 | 162 | 160 | 160 | 6,000 |
2003/08/18 | 164 | 164 | 160 | 160 | 3,000 |
2003/08/15 | 161 | 161 | 159 | 159 | 13,000 |
2003/08/14 | 159 | 159 | 159 | 159 | 1,000 |
2003/08/07 | 166 | 166 | 166 | 166 | 1,000 |
2003/08/06 | 166 | 166 | 166 | 166 | 1,000 |
2003/08/05 | 168 | 168 | 168 | 168 | 1,000 |
2003/08/01 | 166 | 166 | 166 | 166 | 2,000 |
2003/07/31 | 168 | 168 | 168 | 168 | 3,000 |
2003/07/30 | 168 | 168 | 167 | 167 | 4,000 |
2003/07/29 | 169 | 169 | 169 | 169 | 1,000 |
2003/07/25 | 172 | 172 | 172 | 172 | 3,000 |
2003/07/24 | 169 | 169 | 169 | 169 | 6,000 |
2003/07/23 | 164 | 167 | 164 | 167 | 5,000 |
2003/07/22 | 167 | 167 | 164 | 164 | 5,000 |
2003/07/18 | 167 | 167 | 166 | 166 | 2,000 |
2003/07/17 | 167 | 167 | 166 | 166 | 2,000 |
2003/07/16 | 172 | 172 | 170 | 170 | 3,000 |
2003/07/15 | 173 | 173 | 172 | 172 | 8,000 |
2003/07/14 | 169 | 170 | 169 | 170 | 6,000 |
2003/07/11 | 168 | 169 | 168 | 169 | 4,000 |
2003/07/10 | 168 | 169 | 168 | 169 | 3,000 |
2003/07/09 | 167 | 167 | 167 | 167 | 2,000 |
2003/07/08 | 172 | 174 | 170 | 174 | 11,000 |
2003/07/07 | 165 | 172 | 165 | 172 | 3,000 |
2003/07/04 | 168 | 168 | 163 | 165 | 19,000 |
2003/07/03 | 169 | 169 | 168 | 168 | 4,000 |
2003/07/02 | 174 | 175 | 171 | 171 | 15,000 |
2003/07/01 | 171 | 174 | 171 | 174 | 23,000 |
2003/06/30 | 164 | 175 | 164 | 175 | 34,000 |
2003/06/27 | 163 | 163 | 163 | 163 | 9,000 |
2003/06/26 | 162 | 162 | 162 | 162 | 2,000 |
2003/06/25 | 163 | 163 | 160 | 160 | 16,000 |
2003/06/24 | 161 | 164 | 161 | 164 | 10,000 |
2003/06/23 | 160 | 164 | 160 | 164 | 2,000 |
2003/06/20 | 160 | 160 | 160 | 160 | 1,000 |
2003/06/19 | 160 | 160 | 160 | 160 | 2,000 |
2003/06/18 | 164 | 164 | 164 | 164 | 13,000 |
2003/06/17 | 161 | 162 | 161 | 162 | 7,000 |
2003/06/16 | 162 | 162 | 160 | 160 | 3,000 |
2003/06/13 | 164 | 164 | 163 | 163 | 4,000 |
2003/06/12 | 161 | 162 | 161 | 162 | 6,000 |
2003/06/11 | 162 | 162 | 162 | 162 | 8,000 |
2003/06/10 | 162 | 162 | 158 | 158 | 9,000 |
2003/06/09 | 161 | 162 | 161 | 162 | 4,000 |
2003/06/06 | 157 | 159 | 157 | 157 | 4,000 |
2003/06/05 | 155 | 157 | 155 | 157 | 15,000 |
2003/06/04 | 153 | 153 | 153 | 153 | 1,000 |
2003/05/29 | 153 | 156 | 153 | 153 | 10,000 |
2003/05/27 | 152 | 153 | 152 | 153 | 6,000 |
2003/05/26 | 156 | 156 | 156 | 156 | 3,000 |
2003/05/23 | 151 | 151 | 151 | 151 | 8,000 |
2003/05/22 | 150 | 150 | 150 | 150 | 2,000 |
2003/05/20 | 155 | 155 | 155 | 155 | 3,000 |
2003/05/19 | 155 | 155 | 155 | 155 | 12,000 |
2003/05/16 | 155 | 155 | 155 | 155 | 2,000 |
2003/05/13 | 150 | 151 | 150 | 151 | 4,000 |
2003/05/12 | 150 | 150 | 150 | 150 | 3,000 |
2003/05/06 | 150 | 150 | 150 | 150 | 1,000 |
2003/05/02 | 154 | 154 | 150 | 150 | 5,000 |
2003/05/01 | 154 | 154 | 154 | 154 | 1,000 |
2003/04/30 | 154 | 154 | 154 | 154 | 1,000 |
2003/04/25 | 152 | 152 | 151 | 151 | 4,000 |
2003/04/24 | 151 | 151 | 151 | 151 | 11,000 |
2003/04/23 | 152 | 156 | 150 | 150 | 14,000 |
2003/04/22 | 148 | 152 | 148 | 152 | 15,000 |
2003/04/18 | 148 | 148 | 146 | 146 | 3,000 |
2003/04/16 | 148 | 148 | 148 | 148 | 1,000 |
2003/04/15 | 143 | 143 | 143 | 143 | 2,000 |
2003/04/14 | 150 | 150 | 150 | 150 | 1,000 |
2003/04/09 | 150 | 150 | 150 | 150 | 5,000 |
2003/04/08 | 148 | 148 | 147 | 147 | 7,000 |
2003/04/04 | 146 | 146 | 142 | 143 | 7,000 |
2003/04/03 | 151 | 151 | 151 | 151 | 1,000 |
2003/03/26 | 155 | 155 | 154 | 154 | 4,000 |
2003/03/25 | 160 | 160 | 158 | 158 | 12,000 |
2003/03/24 | 160 | 160 | 158 | 158 | 6,000 |
2003/03/20 | 160 | 160 | 160 | 160 | 2,000 |
2003/03/18 | 156 | 156 | 156 | 156 | 4,000 |
2003/03/17 | 156 | 156 | 156 | 156 | 1,000 |
2003/03/14 | 155 | 155 | 155 | 155 | 4,000 |
2003/03/13 | 153 | 154 | 153 | 154 | 2,000 |
2003/03/12 | 153 | 153 | 153 | 153 | 1,000 |
2003/03/10 | 154 | 155 | 154 | 155 | 4,000 |
2003/03/07 | 158 | 158 | 157 | 157 | 4,000 |
2003/03/06 | 159 | 159 | 159 | 159 | 1,000 |
2003/03/05 | 158 | 158 | 158 | 158 | 1,000 |
2003/03/04 | 160 | 160 | 160 | 160 | 3,000 |
2003/03/03 | 161 | 161 | 161 | 161 | 5,000 |
2003/02/28 | 161 | 161 | 161 | 161 | 3,000 |
2003/02/27 | 161 | 161 | 161 | 161 | 7,000 |
2003/02/25 | 166 | 166 | 163 | 163 | 3,000 |
2003/02/21 | 164 | 164 | 164 | 164 | 2,000 |
2003/02/20 | 164 | 164 | 164 | 164 | 2,000 |
2003/02/19 | 172 | 172 | 170 | 170 | 2,000 |
2003/02/18 | 165 | 165 | 161 | 162 | 15,000 |
2003/02/17 | 162 | 166 | 162 | 166 | 13,000 |
2003/02/14 | 162 | 162 | 161 | 161 | 4,000 |
2003/02/13 | 160 | 169 | 159 | 159 | 15,000 |
2003/02/12 | 157 | 157 | 157 | 157 | 7,000 |
2003/02/10 | 157 | 157 | 156 | 156 | 12,000 |
2003/02/07 | 156 | 156 | 156 | 156 | 1,000 |
2003/02/06 | 156 | 156 | 155 | 155 | 6,000 |
2003/02/05 | 155 | 160 | 155 | 160 | 11,000 |
2003/02/04 | 155 | 155 | 155 | 155 | 3,000 |
2003/01/31 | 150 | 150 | 150 | 150 | 1,000 |
2003/01/30 | 151 | 151 | 151 | 151 | 1,000 |
2003/01/29 | 151 | 151 | 150 | 150 | 6,000 |
2003/01/28 | 155 | 155 | 155 | 155 | 1,000 |
2003/01/27 | 155 | 159 | 155 | 157 | 4,000 |
2003/01/24 | 154 | 154 | 154 | 154 | 4,000 |
2003/01/23 | 152 | 154 | 152 | 154 | 3,000 |
2003/01/22 | 152 | 152 | 151 | 152 | 7,000 |
2003/01/20 | 150 | 150 | 150 | 150 | 3,000 |
2003/01/17 | 150 | 150 | 145 | 145 | 5,000 |
2003/01/15 | 150 | 150 | 150 | 150 | 6,000 |
2003/01/10 | 143 | 143 | 143 | 143 | 1,000 |
2003/01/09 | 147 | 147 | 147 | 147 | 3,000 |
2003/01/08 | 145 | 145 | 145 | 145 | 10,000 |