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 |
---|---|---|---|---|---|
2008/12/30 | 128 | 128 | 128 | 128 | 1,000 |
2008/12/29 | 125 | 125 | 125 | 125 | 1,000 |
2008/12/26 | 121 | 130 | 121 | 130 | 6,000 |
2008/12/24 | 120 | 120 | 120 | 120 | 2,000 |
2008/12/19 | 128 | 128 | 123 | 123 | 3,000 |
2008/12/18 | 128 | 128 | 128 | 128 | 2,000 |
2008/12/12 | 129 | 129 | 126 | 126 | 3,000 |
2008/12/10 | 126 | 126 | 126 | 126 | 1,000 |
2008/12/09 | 125 | 125 | 125 | 125 | 1,000 |
2008/12/08 | 130 | 130 | 130 | 130 | 3,000 |
2008/12/01 | 135 | 135 | 135 | 135 | 3,000 |
2008/11/28 | 135 | 135 | 135 | 135 | 2,000 |
2008/11/26 | 130 | 130 | 130 | 130 | 1,000 |
2008/11/21 | 129 | 129 | 129 | 129 | 4,000 |
2008/11/20 | 130 | 130 | 129 | 129 | 3,000 |
2008/11/18 | 128 | 128 | 128 | 128 | 1,000 |
2008/11/17 | 130 | 130 | 130 | 130 | 1,000 |
2008/11/14 | 132 | 132 | 131 | 131 | 3,000 |
2008/11/13 | 133 | 133 | 133 | 133 | 1,000 |
2008/11/12 | 134 | 134 | 134 | 134 | 1,000 |
2008/11/10 | 129 | 135 | 129 | 135 | 4,000 |
2008/11/06 | 129 | 129 | 129 | 129 | 1,000 |
2008/11/04 | 126 | 128 | 126 | 128 | 3,000 |
2008/10/29 | 130 | 130 | 125 | 125 | 2,000 |
2008/10/28 | 121 | 121 | 115 | 120 | 6,000 |
2008/10/27 | 118 | 124 | 118 | 121 | 6,000 |
2008/10/24 | 123 | 123 | 123 | 123 | 1,000 |
2008/10/22 | 118 | 124 | 118 | 124 | 9,000 |
2008/10/17 | 125 | 125 | 125 | 125 | 1,000 |
2008/10/16 | 128 | 128 | 124 | 124 | 5,000 |
2008/10/15 | 136 | 136 | 136 | 136 | 11,000 |
2008/10/10 | 118 | 118 | 111 | 111 | 9,000 |
2008/10/09 | 115 | 118 | 111 | 118 | 14,000 |
2008/10/08 | 135 | 135 | 115 | 120 | 18,000 |
2008/10/07 | 137 | 138 | 137 | 138 | 101,000 |
2008/10/06 | 139 | 140 | 139 | 140 | 4,000 |
2008/10/03 | 139 | 139 | 139 | 139 | 3,000 |
2008/10/02 | 139 | 144 | 139 | 144 | 4,000 |
2008/10/01 | 141 | 141 | 141 | 141 | 1,000 |
2008/09/30 | 141 | 141 | 140 | 140 | 3,000 |
2008/09/29 | 141 | 141 | 140 | 140 | 3,000 |
2008/09/26 | 144 | 144 | 144 | 144 | 2,000 |
2008/09/24 | 149 | 149 | 149 | 149 | 2,000 |
2008/09/22 | 148 | 151 | 148 | 151 | 2,000 |
2008/09/19 | 143 | 143 | 143 | 143 | 3,000 |
2008/09/18 | 146 | 146 | 140 | 140 | 14,000 |
2008/09/17 | 165 | 165 | 156 | 156 | 12,000 |
2008/09/16 | 143 | 145 | 140 | 145 | 13,000 |
2008/09/12 | 140 | 140 | 139 | 139 | 2,000 |
2008/09/11 | 137 | 140 | 137 | 140 | 4,000 |
2008/09/10 | 136 | 136 | 135 | 135 | 2,000 |
2008/09/09 | 135 | 135 | 135 | 135 | 2,000 |
2008/09/05 | 140 | 140 | 140 | 140 | 6,000 |
2008/09/04 | 140 | 140 | 140 | 140 | 1,000 |
2008/09/03 | 140 | 140 | 140 | 140 | 6,000 |
2008/08/27 | 140 | 143 | 140 | 143 | 5,000 |
2008/08/25 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/22 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/20 | 135 | 135 | 135 | 135 | 3,000 |
2008/08/19 | 140 | 140 | 140 | 140 | 1,000 |
2008/08/18 | 145 | 145 | 145 | 145 | 1,000 |
2008/08/15 | 143 | 143 | 143 | 143 | 3,000 |
2008/08/14 | 140 | 143 | 140 | 143 | 2,000 |
2008/08/13 | 144 | 144 | 140 | 140 | 6,000 |
2008/08/12 | 147 | 152 | 147 | 147 | 3,000 |
2008/08/11 | 152 | 152 | 152 | 152 | 1,000 |
2008/08/06 | 172 | 172 | 157 | 157 | 5,000 |
2008/08/05 | 165 | 167 | 165 | 165 | 5,000 |
2008/08/04 | 167 | 167 | 160 | 160 | 6,000 |
2008/08/01 | 163 | 163 | 158 | 158 | 5,000 |
2008/07/30 | 164 | 164 | 164 | 164 | 2,000 |
2008/07/29 | 164 | 165 | 164 | 165 | 2,000 |
2008/07/25 | 166 | 166 | 166 | 166 | 1,000 |
2008/07/24 | 156 | 156 | 156 | 156 | 1,000 |
2008/07/23 | 160 | 160 | 160 | 160 | 1,000 |
2008/07/22 | 157 | 162 | 155 | 160 | 9,000 |
2008/07/18 | 162 | 162 | 162 | 162 | 1,000 |
2008/07/17 | 165 | 165 | 165 | 165 | 3,000 |
2008/07/10 | 159 | 168 | 159 | 168 | 3,000 |
2008/07/08 | 158 | 158 | 156 | 156 | 3,000 |
2008/07/07 | 164 | 165 | 158 | 158 | 9,000 |
2008/07/04 | 163 | 163 | 163 | 163 | 1,000 |
2008/07/03 | 160 | 160 | 160 | 160 | 2,000 |
2008/07/02 | 159 | 162 | 159 | 162 | 2,000 |
2008/07/01 | 162 | 162 | 160 | 160 | 3,000 |
2008/06/27 | 157 | 157 | 157 | 157 | 1,000 |
2008/06/25 | 170 | 171 | 170 | 171 | 3,000 |
2008/06/20 | 151 | 154 | 151 | 154 | 4,000 |
2008/06/19 | 160 | 160 | 160 | 160 | 1,000 |
2008/06/13 | 169 | 169 | 169 | 169 | 1,000 |
2008/06/12 | 169 | 169 | 169 | 169 | 2,000 |
2008/06/11 | 174 | 174 | 172 | 172 | 5,000 |
2008/06/10 | 172 | 175 | 172 | 175 | 6,000 |
2008/06/09 | 170 | 173 | 168 | 173 | 69,000 |
2008/06/06 | 168 | 170 | 168 | 170 | 11,000 |
2008/06/05 | 166 | 168 | 162 | 168 | 5,000 |
2008/06/04 | 161 | 165 | 161 | 165 | 10,000 |
2008/06/03 | 162 | 162 | 160 | 161 | 5,000 |
2008/06/02 | 165 | 165 | 161 | 164 | 4,000 |
2008/05/30 | 159 | 165 | 159 | 165 | 51,000 |
2008/05/29 | 159 | 159 | 159 | 159 | 9,000 |
2008/05/23 | 161 | 161 | 161 | 161 | 1,000 |
2008/05/22 | 157 | 157 | 157 | 157 | 1,000 |
2008/05/21 | 159 | 159 | 159 | 159 | 4,000 |
2008/05/20 | 158 | 158 | 158 | 158 | 2,000 |
2008/05/19 | 155 | 158 | 155 | 155 | 6,000 |
2008/05/16 | 155 | 156 | 155 | 156 | 2,000 |
2008/05/15 | 158 | 158 | 158 | 158 | 2,000 |
2008/05/14 | 155 | 155 | 155 | 155 | 4,000 |
2008/05/13 | 151 | 156 | 151 | 156 | 2,000 |
2008/05/08 | 151 | 151 | 151 | 151 | 20,000 |
2008/05/07 | 151 | 151 | 151 | 151 | 1,000 |
2008/05/01 | 152 | 152 | 151 | 151 | 20,000 |
2008/04/30 | 151 | 151 | 151 | 151 | 6,000 |
2008/04/28 | 151 | 151 | 150 | 150 | 34,000 |
2008/04/23 | 150 | 150 | 150 | 150 | 2,000 |
2008/04/22 | 149 | 151 | 145 | 151 | 12,000 |
2008/04/21 | 151 | 151 | 150 | 150 | 2,000 |
2008/04/17 | 148 | 150 | 147 | 150 | 6,000 |
2008/04/14 | 148 | 148 | 147 | 147 | 6,000 |
2008/04/08 | 147 | 150 | 147 | 150 | 5,000 |
2008/04/03 | 149 | 149 | 149 | 149 | 3,000 |
2008/04/02 | 152 | 152 | 150 | 150 | 4,000 |
2008/04/01 | 148 | 150 | 148 | 150 | 8,000 |
2008/03/31 | 145 | 145 | 145 | 145 | 1,000 |
2008/03/27 | 146 | 146 | 146 | 146 | 1,000 |
2008/03/26 | 155 | 155 | 145 | 154 | 5,000 |
2008/03/21 | 156 | 156 | 155 | 155 | 6,000 |
2008/03/18 | 151 | 151 | 151 | 151 | 1,000 |
2008/03/14 | 160 | 160 | 160 | 160 | 2,000 |
2008/03/11 | 160 | 160 | 160 | 160 | 1,000 |
2008/03/06 | 165 | 165 | 165 | 165 | 1,000 |
2008/03/05 | 165 | 165 | 165 | 165 | 1,000 |
2008/03/04 | 170 | 170 | 165 | 170 | 15,000 |
2008/03/03 | 167 | 170 | 163 | 170 | 13,000 |
2008/02/29 | 170 | 170 | 169 | 170 | 14,000 |
2008/02/28 | 170 | 170 | 170 | 170 | 4,000 |
2008/02/27 | 169 | 170 | 166 | 170 | 26,000 |
2008/02/26 | 163 | 169 | 163 | 169 | 31,000 |
2008/02/25 | 158 | 158 | 158 | 158 | 1,000 |
2008/02/22 | 154 | 154 | 154 | 154 | 1,000 |
2008/02/21 | 153 | 153 | 153 | 153 | 5,000 |
2008/02/20 | 154 | 154 | 154 | 154 | 8,000 |
2008/02/19 | 158 | 159 | 158 | 159 | 2,000 |
2008/02/18 | 157 | 158 | 156 | 158 | 8,000 |
2008/02/15 | 150 | 155 | 150 | 155 | 12,000 |
2008/02/14 | 154 | 155 | 154 | 155 | 4,000 |
2008/02/13 | 155 | 158 | 150 | 155 | 29,000 |
2008/02/12 | 138 | 150 | 138 | 150 | 21,000 |
2008/02/08 | 140 | 140 | 138 | 138 | 6,000 |
2008/02/07 | 143 | 143 | 140 | 140 | 5,000 |
2008/02/06 | 152 | 152 | 145 | 145 | 7,000 |
2008/02/05 | 154 | 154 | 152 | 152 | 3,000 |
2008/02/04 | 156 | 156 | 155 | 155 | 35,000 |
2008/02/01 | 150 | 150 | 150 | 150 | 1,000 |
2008/01/31 | 154 | 154 | 153 | 154 | 7,000 |
2008/01/30 | 154 | 154 | 149 | 149 | 7,000 |
2008/01/29 | 144 | 145 | 143 | 145 | 10,000 |
2008/01/28 | 139 | 143 | 139 | 142 | 16,000 |
2008/01/25 | 138 | 139 | 138 | 138 | 5,000 |
2008/01/24 | 134 | 136 | 134 | 136 | 4,000 |
2008/01/23 | 135 | 135 | 135 | 135 | 1,000 |
2008/01/22 | 133 | 135 | 132 | 132 | 20,000 |
2008/01/21 | 132 | 134 | 132 | 134 | 9,000 |
2008/01/18 | 129 | 134 | 128 | 134 | 14,000 |
2008/01/17 | 131 | 132 | 131 | 132 | 12,000 |
2008/01/16 | 135 | 135 | 130 | 132 | 35,000 |
2008/01/15 | 141 | 141 | 138 | 138 | 21,000 |
2008/01/11 | 141 | 146 | 141 | 146 | 21,000 |
2008/01/10 | 140 | 141 | 136 | 141 | 18,000 |
2008/01/09 | 141 | 141 | 140 | 141 | 3,000 |
2008/01/07 | 141 | 142 | 141 | 142 | 3,000 |
2008/01/04 | 141 | 142 | 141 | 142 | 9,000 |