3945 スーパーバッグ(株) の時系列データ [2023年度]

日付始値高値安値終値出来高調整後終値
2023-05-261,8061,8061,7131,7219,1001,721
2023-05-251,8051,8051,7761,7773,1001,777
2023-05-241,7941,8761,7711,81414,5001,814
2023-05-231,8651,8651,7671,76811,0001,768
2023-05-221,8041,8801,7951,8439,6001,843
2023-05-191,8351,8501,7861,8007,8001,800
2023-05-181,8831,8961,8301,8356,2001,835
2023-05-171,8101,9131,8101,88321,7001,883
2023-05-161,8521,8631,7421,80830,5001,808
2023-05-151,8941,9751,8021,88873,9001,888
2023-05-121,7321,8121,7221,73429,8001,734
2023-05-111,8671,8941,7501,83981,1001,839
2023-05-101,8142,0431,7601,9001,145,6001,900
2023-05-091,6941,6941,5821,694239,3001,694
2023-05-081,4041,4151,3941,3943,3001,394
2023-05-021,3811,4151,3811,4025,3001,402
2023-05-011,3781,4101,3781,3835,0001,383
2023-04-281,3851,4161,3691,3844,0001,384
2023-04-271,4121,4711,4041,4156,6001,415
2023-04-261,4381,4381,3571,3829,2001,382
2023-04-251,3451,4491,3451,44019,4001,440
2023-04-241,2851,3741,2851,3268,9001,326
2023-04-211,2741,2851,2541,2721,8001,272
2023-04-201,2481,2741,2481,2741,2001,274
2023-04-191,2481,2481,2481,2481001,248
2023-04-181,2451,2601,2361,2601,6001,260
2023-04-171,2421,2451,2331,2451,2001,245
2023-04-141,2311,2381,2201,2334,4001,233
2023-04-131,2671,2671,2121,23810,3001,238
2023-04-121,2651,2771,2521,2621,4001,262
2023-04-111,2621,2741,2621,2651,2001,265
2023-04-101,2951,2951,2621,2621,1001,262
2023-04-071,2641,2701,2641,2702,6001,270
2023-04-061,2641,2641,2541,2602,6001,260
2023-04-051,3111,3111,2511,2669,6001,266
2023-04-041,3211,3211,3111,3112,0001,311
2023-04-031,3321,3431,3201,3212,7001,321
2023-03-311,3161,3441,3161,3332,6001,333
2023-03-301,3331,3331,3001,3012,6001,301
2023-03-291,3351,3491,3001,3335,8001,333
2023-03-281,3971,3971,3271,3354,2001,335
2023-03-271,3901,4141,3741,3743,9001,374
2023-03-241,3011,3991,3011,3908,2001,390
2023-03-231,3201,3201,3011,3013,4001,301
2023-03-221,2861,3361,2861,3206,4001,320
2023-03-201,3741,3741,2781,28514,1001,285
2023-03-171,4301,4351,3571,36010,7001,360
2023-03-161,3001,4341,2801,41317,1001,413
2023-03-151,3461,3461,3141,3303,5001,330
2023-03-141,3251,3341,3071,3195,0001,319
2023-03-131,3631,3631,3011,32512,4001,325
2023-03-101,4131,4231,3931,3932,6001,393
2023-03-091,3991,4341,3801,4136,2001,413
2023-03-081,3991,4001,3771,3999,2001,399
2023-03-071,4901,4941,3521,39919,5001,399
2023-03-061,4651,5051,4351,46018,6001,460
2023-03-031,4951,4951,4051,43519,7001,435
2023-03-021,5801,5891,4451,46937,2001,469
2023-03-011,3931,5211,3931,50061,2001,500
2023-02-281,3301,4191,3161,39316,3001,393
2023-02-271,3521,3841,3161,31614,6001,316
2023-02-241,3341,4421,2601,38550,5001,385
2023-02-221,4611,4611,3291,33432,1001,334
2023-02-211,3791,4541,3721,43150,8001,431
2023-02-201,4201,4711,3761,39546,5001,395
2023-02-171,4991,5851,4151,48795,1001,487
2023-02-161,6551,6981,4901,563219,3001,563
2023-02-151,5922,2871,5001,7201,383,2001,720
2023-02-141,1171,1171,1171,11714,2001,117
2023-02-139679679679672,500967
2023-02-107778177778174,800817
2023-02-09768777768777700777
2023-02-087717747637632,900763
2023-02-07774774774774100774
2023-02-067537767517765,200776
2023-02-03782782782782300782
2023-02-027827827737821,100782
2023-02-01795795795795100795
2023-01-317757997757992,900799
2023-01-30784784771773500773
2023-01-27771775771775900775
2023-01-267907907757754,100775
2023-01-257857857717855,400785
2023-01-247857857727845,300784
2023-01-238008007918002,100800
2023-01-20796806793803800803
2023-01-198028037957962,900796
2023-01-18813813803803900803
2023-01-178128178118171,200817
2023-01-168208208108162,200816
2023-01-137908477908205,900820
2023-01-127947947887902,300790
2023-01-11794794794794300794
2023-01-10794794788794600794
2023-01-067907947847942,300794
2023-01-057988057907903,100790
2023-01-047607997607943,800794

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