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 |
---|---|---|---|---|---|
2009/12/29 | 118 | 118 | 117 | 117 | 9,000 |
2009/12/28 | 120 | 120 | 116 | 118 | 11,000 |
2009/12/25 | 118 | 118 | 118 | 118 | 1,000 |
2009/12/24 | 114 | 116 | 114 | 116 | 8,000 |
2009/12/22 | 114 | 114 | 114 | 114 | 3,000 |
2009/12/21 | 113 | 113 | 113 | 113 | 3,000 |
2009/12/18 | 115 | 115 | 111 | 112 | 13,000 |
2009/12/17 | 114 | 115 | 114 | 115 | 14,000 |
2009/12/16 | 113 | 116 | 110 | 115 | 20,000 |
2009/12/15 | 114 | 114 | 112 | 112 | 8,000 |
2009/12/14 | 115 | 115 | 115 | 115 | 2,000 |
2009/12/09 | 115 | 116 | 115 | 115 | 11,000 |
2009/12/07 | 120 | 120 | 120 | 120 | 4,000 |
2009/12/04 | 118 | 119 | 118 | 119 | 3,000 |
2009/12/03 | 119 | 119 | 115 | 116 | 26,000 |
2009/12/02 | 116 | 116 | 116 | 116 | 4,000 |
2009/11/30 | 116 | 119 | 116 | 119 | 3,000 |
2009/11/27 | 116 | 116 | 116 | 116 | 1,000 |
2009/11/26 | 117 | 117 | 117 | 117 | 5,000 |
2009/11/25 | 123 | 123 | 112 | 116 | 8,000 |
2009/11/24 | 120 | 120 | 120 | 120 | 3,000 |
2009/11/20 | 124 | 124 | 124 | 124 | 2,000 |
2009/11/19 | 123 | 125 | 123 | 125 | 4,000 |
2009/11/18 | 118 | 118 | 118 | 118 | 2,000 |
2009/11/17 | 120 | 120 | 120 | 120 | 2,000 |
2009/11/16 | 120 | 120 | 120 | 120 | 1,000 |
2009/11/12 | 122 | 122 | 120 | 120 | 8,000 |
2009/11/11 | 122 | 122 | 121 | 121 | 5,000 |
2009/11/10 | 122 | 122 | 122 | 122 | 1,000 |
2009/11/09 | 122 | 122 | 122 | 122 | 2,000 |
2009/10/30 | 127 | 127 | 127 | 127 | 1,000 |
2009/10/23 | 130 | 130 | 128 | 128 | 3,000 |
2009/10/22 | 128 | 128 | 128 | 128 | 12,000 |
2009/10/21 | 130 | 130 | 128 | 128 | 7,000 |
2009/10/20 | 131 | 131 | 131 | 131 | 2,000 |
2009/10/19 | 130 | 130 | 130 | 130 | 1,000 |
2009/10/15 | 130 | 130 | 130 | 130 | 1,000 |
2009/10/14 | 130 | 130 | 130 | 130 | 1,000 |
2009/10/13 | 132 | 132 | 132 | 132 | 1,000 |
2009/10/01 | 132 | 132 | 132 | 132 | 1,000 |
2009/09/30 | 136 | 136 | 132 | 132 | 4,000 |
2009/09/28 | 136 | 136 | 136 | 136 | 1,000 |
2009/09/25 | 139 | 139 | 139 | 139 | 1,000 |
2009/09/17 | 139 | 139 | 139 | 139 | 5,000 |
2009/09/11 | 136 | 138 | 136 | 138 | 2,000 |
2009/09/10 | 138 | 138 | 138 | 138 | 1,000 |
2009/09/08 | 141 | 141 | 137 | 137 | 13,000 |
2009/09/03 | 142 | 142 | 141 | 141 | 3,000 |
2009/09/02 | 144 | 144 | 144 | 144 | 1,000 |
2009/09/01 | 145 | 145 | 145 | 145 | 1,000 |
2009/08/28 | 149 | 149 | 149 | 149 | 1,000 |
2009/08/27 | 143 | 147 | 143 | 147 | 2,000 |
2009/08/26 | 144 | 145 | 143 | 145 | 8,000 |
2009/08/24 | 143 | 143 | 143 | 143 | 5,000 |
2009/08/20 | 142 | 142 | 142 | 142 | 2,000 |
2009/08/19 | 140 | 142 | 140 | 142 | 4,000 |
2009/08/18 | 141 | 141 | 141 | 141 | 1,000 |
2009/08/17 | 142 | 142 | 140 | 140 | 2,000 |
2009/08/13 | 144 | 144 | 140 | 140 | 2,000 |
2009/08/12 | 144 | 144 | 144 | 144 | 3,000 |
2009/08/11 | 142 | 142 | 142 | 142 | 3,000 |
2009/08/10 | 142 | 142 | 142 | 142 | 2,000 |
2009/08/07 | 140 | 140 | 140 | 140 | 2,000 |
2009/08/03 | 138 | 138 | 138 | 138 | 1,000 |
2009/07/31 | 134 | 138 | 134 | 138 | 15,000 |
2009/07/30 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/29 | 129 | 130 | 129 | 130 | 4,000 |
2009/07/28 | 130 | 132 | 130 | 131 | 7,000 |
2009/07/27 | 129 | 131 | 128 | 128 | 4,000 |
2009/07/24 | 131 | 132 | 131 | 132 | 5,000 |
2009/07/21 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/17 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/16 | 133 | 133 | 133 | 133 | 1,000 |
2009/07/10 | 136 | 136 | 135 | 135 | 8,000 |
2009/07/07 | 136 | 140 | 136 | 137 | 6,000 |
2009/07/06 | 138 | 138 | 136 | 136 | 2,000 |
2009/07/03 | 138 | 138 | 138 | 138 | 1,000 |
2009/07/01 | 137 | 138 | 137 | 137 | 6,000 |
2009/06/30 | 137 | 137 | 137 | 137 | 1,000 |
2009/06/29 | 138 | 138 | 138 | 138 | 2,000 |
2009/06/26 | 138 | 138 | 138 | 138 | 1,000 |
2009/06/25 | 138 | 138 | 136 | 136 | 2,000 |
2009/06/23 | 136 | 136 | 136 | 136 | 2,000 |
2009/06/19 | 135 | 135 | 135 | 135 | 2,000 |
2009/06/18 | 137 | 138 | 137 | 138 | 2,000 |
2009/06/17 | 137 | 137 | 135 | 135 | 4,000 |
2009/06/16 | 139 | 139 | 138 | 138 | 2,000 |
2009/06/15 | 138 | 139 | 138 | 139 | 2,000 |
2009/06/12 | 136 | 138 | 136 | 138 | 5,000 |
2009/06/11 | 135 | 135 | 135 | 135 | 2,000 |
2009/06/10 | 134 | 134 | 134 | 134 | 1,000 |
2009/06/09 | 140 | 140 | 132 | 132 | 9,000 |
2009/06/08 | 139 | 139 | 139 | 139 | 1,000 |
2009/06/05 | 134 | 136 | 134 | 136 | 6,000 |
2009/06/04 | 132 | 135 | 128 | 133 | 112,000 |
2009/06/03 | 133 | 133 | 131 | 131 | 2,000 |
2009/06/02 | 133 | 133 | 132 | 133 | 4,000 |
2009/06/01 | 130 | 132 | 130 | 132 | 5,000 |
2009/05/29 | 130 | 130 | 130 | 130 | 6,000 |
2009/05/28 | 126 | 127 | 126 | 127 | 3,000 |
2009/05/26 | 127 | 127 | 127 | 127 | 1,000 |
2009/05/25 | 128 | 128 | 126 | 126 | 3,000 |
2009/05/22 | 125 | 125 | 124 | 124 | 2,000 |
2009/05/20 | 125 | 125 | 125 | 125 | 2,000 |
2009/05/19 | 123 | 123 | 123 | 123 | 1,000 |
2009/05/18 | 122 | 123 | 122 | 122 | 4,000 |
2009/05/15 | 122 | 122 | 122 | 122 | 1,000 |
2009/05/14 | 123 | 123 | 123 | 123 | 1,000 |
2009/05/12 | 125 | 125 | 122 | 122 | 2,000 |
2009/05/08 | 125 | 127 | 125 | 127 | 8,000 |
2009/05/07 | 125 | 126 | 124 | 126 | 13,000 |
2009/04/30 | 117 | 117 | 117 | 117 | 1,000 |
2009/04/28 | 117 | 117 | 117 | 117 | 1,000 |
2009/04/27 | 118 | 120 | 118 | 120 | 2,000 |
2009/04/24 | 118 | 118 | 118 | 118 | 1,000 |
2009/04/21 | 119 | 119 | 119 | 119 | 1,000 |
2009/04/20 | 119 | 119 | 119 | 119 | 1,000 |
2009/04/16 | 119 | 120 | 119 | 120 | 2,000 |
2009/04/15 | 117 | 120 | 117 | 120 | 5,000 |
2009/04/14 | 119 | 119 | 119 | 119 | 1,000 |
2009/04/10 | 119 | 119 | 119 | 119 | 3,000 |
2009/04/08 | 117 | 117 | 117 | 117 | 1,000 |
2009/04/07 | 116 | 116 | 116 | 116 | 1,000 |
2009/04/06 | 120 | 120 | 112 | 117 | 8,000 |
2009/04/02 | 120 | 124 | 120 | 124 | 4,000 |
2009/03/31 | 119 | 119 | 118 | 118 | 2,000 |
2009/03/30 | 122 | 122 | 119 | 119 | 5,000 |
2009/03/26 | 123 | 123 | 122 | 122 | 2,000 |
2009/03/25 | 125 | 128 | 125 | 128 | 5,000 |
2009/03/24 | 126 | 126 | 123 | 123 | 7,000 |
2009/03/23 | 124 | 125 | 123 | 123 | 7,000 |
2009/03/19 | 124 | 125 | 124 | 125 | 6,000 |
2009/03/18 | 122 | 123 | 122 | 123 | 4,000 |
2009/03/17 | 114 | 117 | 114 | 117 | 5,000 |
2009/03/09 | 118 | 118 | 118 | 118 | 2,000 |
2009/03/05 | 119 | 123 | 119 | 123 | 5,000 |
2009/03/04 | 123 | 123 | 123 | 123 | 1,000 |
2009/03/02 | 119 | 119 | 117 | 118 | 3,000 |
2009/02/27 | 115 | 120 | 115 | 120 | 3,000 |
2009/02/26 | 115 | 118 | 115 | 117 | 7,000 |
2009/02/25 | 121 | 121 | 120 | 120 | 4,000 |
2009/02/24 | 118 | 118 | 115 | 118 | 4,000 |
2009/02/23 | 120 | 120 | 120 | 120 | 2,000 |
2009/02/20 | 123 | 125 | 121 | 123 | 8,000 |
2009/02/17 | 130 | 131 | 127 | 129 | 12,000 |
2009/02/16 | 129 | 131 | 129 | 131 | 2,000 |
2009/02/13 | 127 | 130 | 127 | 130 | 5,000 |
2009/02/10 | 127 | 127 | 127 | 127 | 1,000 |
2009/02/06 | 123 | 126 | 123 | 126 | 7,000 |
2009/02/05 | 122 | 122 | 122 | 122 | 1,000 |
2009/02/04 | 122 | 122 | 122 | 122 | 1,000 |
2009/02/03 | 118 | 119 | 118 | 119 | 6,000 |
2009/02/02 | 114 | 116 | 114 | 116 | 2,000 |
2009/01/26 | 114 | 117 | 114 | 117 | 2,000 |
2009/01/23 | 114 | 114 | 114 | 114 | 1,000 |
2009/01/20 | 117 | 117 | 117 | 117 | 1,000 |
2009/01/16 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/15 | 119 | 119 | 115 | 115 | 2,000 |
2009/01/14 | 115 | 115 | 115 | 115 | 1,000 |
2009/01/13 | 116 | 116 | 111 | 114 | 7,000 |
2009/01/09 | 126 | 126 | 121 | 121 | 3,000 |
2009/01/08 | 129 | 129 | 126 | 126 | 3,000 |
2009/01/07 | 129 | 129 | 129 | 129 | 2,000 |