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 |
---|---|---|---|---|---|
2004/12/30 | 183 | 183 | 183 | 183 | 2,000 |
2004/12/29 | 182 | 183 | 182 | 183 | 8,000 |
2004/12/28 | 180 | 182 | 180 | 182 | 3,000 |
2004/12/27 | 181 | 182 | 181 | 182 | 7,000 |
2004/12/24 | 180 | 180 | 178 | 178 | 23,000 |
2004/12/22 | 179 | 180 | 179 | 179 | 22,000 |
2004/12/21 | 179 | 180 | 179 | 180 | 20,000 |
2004/12/20 | 178 | 179 | 178 | 179 | 12,000 |
2004/12/17 | 179 | 181 | 178 | 178 | 23,000 |
2004/12/16 | 179 | 179 | 179 | 179 | 14,000 |
2004/12/15 | 181 | 181 | 180 | 180 | 12,000 |
2004/12/14 | 180 | 180 | 180 | 180 | 1,000 |
2004/12/13 | 180 | 184 | 180 | 184 | 9,000 |
2004/12/10 | 179 | 179 | 179 | 179 | 5,000 |
2004/12/09 | 180 | 180 | 180 | 180 | 1,000 |
2004/12/08 | 179 | 181 | 178 | 181 | 6,000 |
2004/12/07 | 179 | 180 | 178 | 178 | 13,000 |
2004/12/06 | 180 | 182 | 180 | 182 | 7,000 |
2004/12/03 | 182 | 182 | 180 | 180 | 25,000 |
2004/12/02 | 181 | 182 | 181 | 182 | 10,000 |
2004/11/30 | 184 | 184 | 183 | 183 | 5,000 |
2004/11/29 | 183 | 184 | 183 | 184 | 3,000 |
2004/11/26 | 186 | 186 | 186 | 186 | 3,000 |
2004/11/25 | 183 | 185 | 183 | 185 | 2,000 |
2004/11/22 | 181 | 181 | 181 | 181 | 1,000 |
2004/11/19 | 186 | 187 | 185 | 185 | 7,000 |
2004/11/18 | 185 | 185 | 185 | 185 | 1,000 |
2004/11/17 | 184 | 184 | 184 | 184 | 1,000 |
2004/11/12 | 183 | 188 | 183 | 187 | 3,000 |
2004/11/11 | 183 | 198 | 183 | 186 | 14,000 |
2004/11/10 | 182 | 183 | 182 | 183 | 2,000 |
2004/11/09 | 182 | 183 | 182 | 182 | 7,000 |
2004/11/08 | 183 | 183 | 182 | 182 | 3,000 |
2004/11/05 | 182 | 182 | 182 | 182 | 1,000 |
2004/11/04 | 183 | 183 | 183 | 183 | 4,000 |
2004/11/02 | 182 | 182 | 182 | 182 | 1,000 |
2004/11/01 | 187 | 187 | 184 | 184 | 5,000 |
2004/10/29 | 185 | 187 | 184 | 187 | 4,000 |
2004/10/28 | 185 | 185 | 180 | 183 | 6,000 |
2004/10/27 | 185 | 186 | 185 | 186 | 3,000 |
2004/10/25 | 180 | 188 | 180 | 188 | 2,000 |
2004/10/22 | 185 | 185 | 185 | 185 | 5,000 |
2004/10/21 | 192 | 192 | 190 | 192 | 6,000 |
2004/10/20 | 190 | 190 | 190 | 190 | 3,000 |
2004/10/18 | 195 | 195 | 190 | 190 | 8,000 |
2004/10/14 | 192 | 192 | 189 | 189 | 6,000 |
2004/10/12 | 192 | 192 | 192 | 192 | 3,000 |
2004/10/08 | 193 | 193 | 193 | 193 | 2,000 |
2004/10/07 | 194 | 195 | 190 | 190 | 3,000 |
2004/10/06 | 189 | 195 | 189 | 195 | 6,000 |
2004/10/05 | 189 | 189 | 189 | 189 | 7,000 |
2004/10/04 | 186 | 186 | 186 | 186 | 1,000 |
2004/09/30 | 186 | 186 | 186 | 186 | 1,000 |
2004/09/29 | 187 | 187 | 186 | 186 | 8,000 |
2004/09/28 | 191 | 191 | 191 | 191 | 4,000 |
2004/09/27 | 190 | 191 | 190 | 191 | 12,000 |
2004/09/24 | 191 | 191 | 191 | 191 | 2,000 |
2004/09/22 | 185 | 185 | 185 | 185 | 14,000 |
2004/09/21 | 189 | 190 | 185 | 185 | 17,000 |
2004/09/17 | 191 | 191 | 190 | 190 | 2,000 |
2004/09/16 | 190 | 191 | 190 | 190 | 33,000 |
2004/09/15 | 191 | 192 | 190 | 190 | 15,000 |
2004/09/14 | 195 | 195 | 195 | 195 | 5,000 |
2004/09/13 | 195 | 195 | 195 | 195 | 6,000 |
2004/09/10 | 196 | 196 | 195 | 195 | 2,000 |
2004/09/09 | 196 | 196 | 196 | 196 | 8,000 |
2004/09/08 | 198 | 198 | 196 | 196 | 8,000 |
2004/09/07 | 199 | 199 | 199 | 199 | 7,000 |
2004/09/06 | 199 | 199 | 198 | 198 | 5,000 |
2004/09/03 | 196 | 199 | 196 | 199 | 2,000 |
2004/09/02 | 197 | 197 | 197 | 197 | 2,000 |
2004/09/01 | 197 | 197 | 197 | 197 | 1,000 |
2004/08/31 | 197 | 197 | 197 | 197 | 2,000 |
2004/08/30 | 197 | 197 | 197 | 197 | 2,000 |
2004/08/27 | 196 | 200 | 196 | 196 | 7,000 |
2004/08/26 | 195 | 196 | 195 | 195 | 4,000 |
2004/08/25 | 195 | 195 | 195 | 195 | 1,000 |
2004/08/24 | 192 | 192 | 192 | 192 | 2,000 |
2004/08/23 | 195 | 195 | 195 | 195 | 3,000 |
2004/08/20 | 195 | 195 | 195 | 195 | 2,000 |
2004/08/16 | 193 | 193 | 193 | 193 | 1,000 |
2004/08/13 | 192 | 192 | 192 | 192 | 2,000 |
2004/08/12 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/11 | 193 | 193 | 192 | 192 | 2,000 |
2004/08/10 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/09 | 192 | 192 | 192 | 192 | 3,000 |
2004/08/06 | 192 | 192 | 192 | 192 | 1,000 |
2004/08/04 | 193 | 193 | 193 | 193 | 11,000 |
2004/08/03 | 193 | 193 | 193 | 193 | 2,000 |
2004/08/02 | 194 | 198 | 194 | 195 | 6,000 |
2004/07/29 | 200 | 200 | 193 | 193 | 10,000 |
2004/07/27 | 196 | 198 | 196 | 196 | 3,000 |
2004/07/26 | 196 | 200 | 195 | 195 | 11,000 |
2004/07/22 | 195 | 196 | 195 | 196 | 4,000 |
2004/07/21 | 199 | 201 | 195 | 195 | 12,000 |
2004/07/20 | 201 | 201 | 200 | 200 | 7,000 |
2004/07/16 | 203 | 203 | 200 | 201 | 8,000 |
2004/07/15 | 201 | 201 | 201 | 201 | 12,000 |
2004/07/14 | 200 | 203 | 200 | 201 | 6,000 |
2004/07/13 | 201 | 201 | 200 | 200 | 7,000 |
2004/07/12 | 200 | 200 | 200 | 200 | 5,000 |
2004/07/09 | 203 | 203 | 203 | 203 | 1,000 |
2004/07/08 | 204 | 204 | 204 | 204 | 4,000 |
2004/07/07 | 200 | 200 | 198 | 200 | 25,000 |
2004/07/06 | 198 | 205 | 198 | 203 | 22,000 |
2004/07/05 | 196 | 196 | 192 | 196 | 7,000 |
2004/07/01 | 194 | 195 | 194 | 195 | 15,000 |
2004/06/30 | 194 | 194 | 194 | 194 | 1,000 |
2004/06/29 | 193 | 195 | 191 | 195 | 14,000 |
2004/06/28 | 192 | 193 | 192 | 192 | 6,000 |
2004/06/25 | 194 | 194 | 191 | 191 | 6,000 |
2004/06/24 | 194 | 194 | 193 | 193 | 6,000 |
2004/06/23 | 192 | 193 | 190 | 193 | 47,000 |
2004/06/22 | 199 | 201 | 199 | 200 | 18,000 |
2004/06/21 | 195 | 199 | 194 | 199 | 17,000 |
2004/06/18 | 192 | 196 | 191 | 196 | 15,000 |
2004/06/17 | 192 | 196 | 191 | 191 | 14,000 |
2004/06/16 | 191 | 193 | 191 | 193 | 8,000 |
2004/06/15 | 190 | 194 | 190 | 194 | 6,000 |
2004/06/14 | 190 | 190 | 190 | 190 | 2,000 |
2004/06/11 | 189 | 189 | 189 | 189 | 2,000 |
2004/06/10 | 189 | 190 | 189 | 189 | 9,000 |
2004/06/09 | 190 | 190 | 190 | 190 | 1,000 |
2004/06/08 | 185 | 190 | 185 | 190 | 8,000 |
2004/06/07 | 185 | 185 | 185 | 185 | 5,000 |
2004/06/04 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/03 | 185 | 185 | 185 | 185 | 1,000 |
2004/06/01 | 180 | 181 | 180 | 181 | 3,000 |
2004/05/31 | 187 | 187 | 175 | 175 | 10,000 |
2004/05/27 | 182 | 186 | 182 | 186 | 2,000 |
2004/05/26 | 188 | 188 | 181 | 186 | 15,000 |
2004/05/25 | 188 | 188 | 188 | 188 | 4,000 |
2004/05/24 | 188 | 188 | 186 | 188 | 8,000 |
2004/05/21 | 188 | 188 | 188 | 188 | 2,000 |
2004/05/20 | 185 | 185 | 184 | 184 | 6,000 |
2004/05/19 | 180 | 185 | 180 | 185 | 16,000 |
2004/05/18 | 176 | 181 | 176 | 181 | 5,000 |
2004/05/17 | 182 | 182 | 179 | 179 | 7,000 |
2004/05/14 | 186 | 186 | 182 | 182 | 8,000 |
2004/05/13 | 185 | 195 | 185 | 186 | 26,000 |
2004/05/12 | 197 | 197 | 190 | 190 | 4,000 |
2004/05/11 | 183 | 189 | 182 | 187 | 12,000 |
2004/05/10 | 200 | 200 | 182 | 182 | 8,000 |
2004/05/07 | 202 | 202 | 200 | 200 | 5,000 |
2004/05/06 | 203 | 205 | 202 | 205 | 3,000 |
2004/04/30 | 204 | 204 | 201 | 203 | 4,000 |
2004/04/28 | 202 | 202 | 200 | 202 | 7,000 |
2004/04/27 | 205 | 205 | 200 | 205 | 17,000 |
2004/04/26 | 203 | 212 | 203 | 208 | 22,000 |
2004/04/23 | 204 | 205 | 202 | 205 | 17,000 |
2004/04/22 | 209 | 209 | 198 | 208 | 28,000 |
2004/04/21 | 214 | 214 | 213 | 213 | 5,000 |
2004/04/20 | 208 | 210 | 208 | 210 | 11,000 |
2004/04/19 | 212 | 213 | 207 | 207 | 29,000 |
2004/04/16 | 214 | 214 | 212 | 213 | 6,000 |
2004/04/15 | 220 | 222 | 214 | 215 | 15,000 |
2004/04/14 | 221 | 221 | 216 | 219 | 17,000 |
2004/04/13 | 225 | 227 | 220 | 220 | 12,000 |
2004/04/12 | 213 | 225 | 213 | 225 | 31,000 |
2004/04/09 | 214 | 215 | 213 | 214 | 29,000 |
2004/04/08 | 212 | 213 | 211 | 213 | 8,000 |
2004/04/07 | 208 | 210 | 207 | 210 | 9,000 |
2004/04/06 | 214 | 214 | 210 | 214 | 22,000 |
2004/04/05 | 210 | 214 | 208 | 214 | 47,000 |
2004/04/02 | 206 | 208 | 205 | 206 | 10,000 |
2004/04/01 | 208 | 208 | 203 | 206 | 11,000 |
2004/03/31 | 205 | 208 | 200 | 208 | 30,000 |
2004/03/30 | 207 | 208 | 207 | 207 | 9,000 |
2004/03/29 | 206 | 214 | 206 | 214 | 22,000 |
2004/03/26 | 206 | 208 | 206 | 208 | 5,000 |
2004/03/25 | 227 | 227 | 219 | 222 | 20,000 |
2004/03/24 | 216 | 230 | 215 | 226 | 34,000 |
2004/03/23 | 215 | 216 | 213 | 216 | 24,000 |
2004/03/22 | 221 | 221 | 216 | 219 | 22,000 |
2004/03/19 | 220 | 223 | 218 | 220 | 18,000 |
2004/03/18 | 230 | 234 | 222 | 225 | 80,000 |
2004/03/17 | 210 | 225 | 210 | 225 | 120,000 |
2004/03/16 | 198 | 205 | 198 | 205 | 34,000 |
2004/03/15 | 193 | 199 | 193 | 197 | 18,000 |
2004/03/12 | 194 | 194 | 193 | 194 | 15,000 |
2004/03/11 | 193 | 193 | 193 | 193 | 2,000 |
2004/03/10 | 196 | 196 | 195 | 195 | 12,000 |
2004/03/09 | 198 | 199 | 197 | 197 | 18,000 |
2004/03/08 | 192 | 200 | 191 | 199 | 39,000 |
2004/03/05 | 190 | 192 | 186 | 192 | 29,000 |
2004/03/04 | 186 | 186 | 186 | 186 | 5,000 |
2004/03/03 | 192 | 192 | 185 | 185 | 15,000 |
2004/03/02 | 192 | 194 | 190 | 190 | 17,000 |
2004/03/01 | 187 | 190 | 187 | 187 | 11,000 |
2004/02/27 | 182 | 184 | 182 | 182 | 9,000 |
2004/02/26 | 183 | 183 | 181 | 181 | 4,000 |
2004/02/25 | 181 | 182 | 181 | 182 | 5,000 |
2004/02/24 | 180 | 180 | 179 | 179 | 6,000 |
2004/02/23 | 179 | 181 | 179 | 181 | 8,000 |
2004/02/20 | 179 | 180 | 176 | 179 | 24,000 |
2004/02/19 | 180 | 180 | 180 | 180 | 3,000 |
2004/02/18 | 180 | 180 | 179 | 180 | 12,000 |
2004/02/17 | 177 | 178 | 177 | 177 | 4,000 |
2004/02/16 | 179 | 179 | 179 | 179 | 14,000 |
2004/02/13 | 179 | 179 | 179 | 179 | 3,000 |
2004/02/12 | 176 | 176 | 176 | 176 | 4,000 |
2004/02/10 | 178 | 178 | 178 | 178 | 5,000 |
2004/02/09 | 179 | 179 | 178 | 178 | 3,000 |
2004/02/06 | 176 | 176 | 176 | 176 | 2,000 |
2004/02/05 | 173 | 173 | 173 | 173 | 2,000 |
2004/02/03 | 175 | 175 | 173 | 173 | 8,000 |
2004/02/02 | 173 | 175 | 173 | 175 | 6,000 |
2004/01/30 | 173 | 173 | 173 | 173 | 1,000 |
2004/01/29 | 177 | 177 | 173 | 173 | 17,000 |
2004/01/28 | 178 | 178 | 177 | 177 | 10,000 |
2004/01/27 | 178 | 178 | 178 | 178 | 1,000 |
2004/01/26 | 176 | 177 | 173 | 173 | 21,000 |
2004/01/23 | 173 | 175 | 173 | 175 | 4,000 |
2004/01/21 | 172 | 172 | 172 | 172 | 2,000 |
2004/01/20 | 173 | 177 | 172 | 172 | 19,000 |
2004/01/19 | 172 | 173 | 172 | 172 | 18,000 |
2004/01/16 | 171 | 171 | 171 | 171 | 3,000 |
2004/01/15 | 171 | 172 | 170 | 171 | 21,000 |
2004/01/14 | 169 | 169 | 168 | 169 | 13,000 |
2004/01/13 | 171 | 171 | 169 | 169 | 9,000 |
2004/01/09 | 168 | 169 | 165 | 166 | 64,000 |
2004/01/08 | 167 | 167 | 167 | 167 | 1,000 |
2004/01/07 | 170 | 170 | 169 | 169 | 4,000 |
2004/01/06 | 168 | 171 | 167 | 171 | 6,000 |