3945 スーパーバッグ(株) の時系列データ [2021年度]

日付始値高値安値終値出来高調整後終値
2021-04-191,1591,1601,1591,1609001,160
2021-04-161,1551,1571,1551,1573001,157
2021-04-151,1451,1541,1451,1542001,154
2021-04-141,1411,1551,1401,1551,6001,155
2021-04-131,1501,1501,1401,1403001,140
2021-04-121,1401,1461,1401,1407001,140
2021-04-091,1501,1501,1451,1455001,145
2021-04-081,1501,1571,1501,1574001,157
2021-04-071,1501,1501,1501,1504001,150
2021-04-061,1601,1601,1501,1606001,160
2021-04-051,1351,1601,1351,1601,0001,160
2021-04-021,1251,1451,1251,1351,3001,135
2021-04-011,1351,1401,1271,1271,6001,127
2021-03-311,1521,1521,1451,1456001,145
2021-03-301,1551,1691,1361,1652,7001,165
2021-03-291,1351,1421,1351,1357001,135
2021-03-261,1201,1301,1201,1301,3001,130
2021-03-251,1131,1281,1131,1204,7001,120
2021-03-241,1251,1431,1131,1135,9001,113
2021-03-231,1321,1431,1301,1304,9001,130
2021-03-221,1551,1551,1311,1384,9001,138
2021-03-191,1731,1731,1601,1602,0001,160
2021-03-181,1681,1751,1651,1661,2001,166
2021-03-171,1451,1691,1411,1692,7001,169
2021-03-161,1451,1541,1401,1544,0001,154
2021-03-151,1401,1461,1381,1452,1001,145
2021-03-121,1351,1441,1351,1401,0001,140
2021-03-111,1611,1611,1401,1404001,140
2021-03-101,1451,1591,1451,1593001,159
2021-03-091,1351,1581,1351,1551,2001,155
2021-03-081,1251,1601,1221,1601,7001,160
2021-03-051,1231,1241,1151,1207001,120
2021-03-041,1101,1251,1101,1202,5001,120
2021-03-031,1491,1491,1401,1498001,149
2021-03-021,1401,1491,1401,1491,4001,149
2021-03-011,1341,1401,1341,1401,0001,140
2021-02-261,1201,1291,1181,1291,3001,129
2021-02-251,1181,1281,1011,1283,2001,128
2021-02-241,1221,1401,1221,1402,4001,140
2021-02-221,1221,1231,1101,1232,2001,123
2021-02-191,1141,1221,1141,1218001,121
2021-02-181,1201,1261,1201,1205001,120
2021-02-171,1281,1331,1201,1292,2001,129
2021-02-161,1281,1301,1211,1293,0001,129
2021-02-151,1201,1281,1201,1284001,128
2021-02-121,1301,1301,1211,1217001,121
2021-02-101,1301,1301,1181,1181,0001,118
2021-02-091,1161,1321,1111,1251,5001,125
2021-02-081,1001,1341,0961,1309,5001,130
2021-02-051,1571,1601,1491,1609001,160
2021-02-041,1511,1591,1511,1568001,156
2021-02-031,1611,1611,1341,1346001,134
2021-02-021,1561,1611,1501,1611,7001,161
2021-02-011,1441,1481,1441,1476001,147
2021-01-291,1451,1471,1351,1441,2001,144
2021-01-281,1331,1331,1331,1331001,133
2021-01-271,1251,1461,1251,1428001,142
2021-01-261,1301,1391,1211,1251,9001,125
2021-01-251,1271,1381,1271,1381,7001,138
2021-01-221,1211,1251,1211,1255001,125
2021-01-211,1211,1241,1211,1242001,124
2021-01-201,1221,1281,1031,1217,6001,121
2021-01-191,1401,1401,1021,1211,0001,121
2021-01-181,1261,1411,0861,1416,5001,141
2021-01-151,1411,1711,1221,1276,7001,127
2021-01-141,1441,1441,1411,1417001,141
2021-01-131,1521,1541,1501,1509001,150
2021-01-121,1711,1711,1711,1712001,171
2021-01-081,1551,1661,1551,1581,0001,158
2021-01-071,1541,1681,1381,1684,6001,168
2021-01-061,1651,1651,1171,1592,2001,159
2021-01-051,1761,1781,1651,1783001,178
2021-01-041,1771,1771,1601,1765,3001,176

分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株