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
2021-04-19	1,159	1,160	1,159	1,160	900	1,160
2021-04-16	1,155	1,157	1,155	1,157	300	1,157
2021-04-15	1,145	1,154	1,145	1,154	200	1,154
2021-04-14	1,141	1,155	1,140	1,155	1,600	1,155
2021-04-13	1,150	1,150	1,140	1,140	300	1,140
2021-04-12	1,140	1,146	1,140	1,140	700	1,140
2021-04-09	1,150	1,150	1,145	1,145	500	1,145
2021-04-08	1,150	1,157	1,150	1,157	400	1,157
2021-04-07	1,150	1,150	1,150	1,150	400	1,150
2021-04-06	1,160	1,160	1,150	1,160	600	1,160
2021-04-05	1,135	1,160	1,135	1,160	1,000	1,160
2021-04-02	1,125	1,145	1,125	1,135	1,300	1,135
2021-04-01	1,135	1,140	1,127	1,127	1,600	1,127
2021-03-31	1,152	1,152	1,145	1,145	600	1,145
2021-03-30	1,155	1,169	1,136	1,165	2,700	1,165
2021-03-29	1,135	1,142	1,135	1,135	700	1,135
2021-03-26	1,120	1,130	1,120	1,130	1,300	1,130
2021-03-25	1,113	1,128	1,113	1,120	4,700	1,120
2021-03-24	1,125	1,143	1,113	1,113	5,900	1,113
2021-03-23	1,132	1,143	1,130	1,130	4,900	1,130
2021-03-22	1,155	1,155	1,131	1,138	4,900	1,138
2021-03-19	1,173	1,173	1,160	1,160	2,000	1,160
2021-03-18	1,168	1,175	1,165	1,166	1,200	1,166
2021-03-17	1,145	1,169	1,141	1,169	2,700	1,169
2021-03-16	1,145	1,154	1,140	1,154	4,000	1,154
2021-03-15	1,140	1,146	1,138	1,145	2,100	1,145
2021-03-12	1,135	1,144	1,135	1,140	1,000	1,140
2021-03-11	1,161	1,161	1,140	1,140	400	1,140
2021-03-10	1,145	1,159	1,145	1,159	300	1,159
2021-03-09	1,135	1,158	1,135	1,155	1,200	1,155
2021-03-08	1,125	1,160	1,122	1,160	1,700	1,160
2021-03-05	1,123	1,124	1,115	1,120	700	1,120
2021-03-04	1,110	1,125	1,110	1,120	2,500	1,120
2021-03-03	1,149	1,149	1,140	1,149	800	1,149
2021-03-02	1,140	1,149	1,140	1,149	1,400	1,149
2021-03-01	1,134	1,140	1,134	1,140	1,000	1,140
2021-02-26	1,120	1,129	1,118	1,129	1,300	1,129
2021-02-25	1,118	1,128	1,101	1,128	3,200	1,128
2021-02-24	1,122	1,140	1,122	1,140	2,400	1,140
2021-02-22	1,122	1,123	1,110	1,123	2,200	1,123
2021-02-19	1,114	1,122	1,114	1,121	800	1,121
2021-02-18	1,120	1,126	1,120	1,120	500	1,120
2021-02-17	1,128	1,133	1,120	1,129	2,200	1,129
2021-02-16	1,128	1,130	1,121	1,129	3,000	1,129
2021-02-15	1,120	1,128	1,120	1,128	400	1,128
2021-02-12	1,130	1,130	1,121	1,121	700	1,121
2021-02-10	1,130	1,130	1,118	1,118	1,000	1,118
2021-02-09	1,116	1,132	1,111	1,125	1,500	1,125
2021-02-08	1,100	1,134	1,096	1,130	9,500	1,130
2021-02-05	1,157	1,160	1,149	1,160	900	1,160
2021-02-04	1,151	1,159	1,151	1,156	800	1,156
2021-02-03	1,161	1,161	1,134	1,134	600	1,134
2021-02-02	1,156	1,161	1,150	1,161	1,700	1,161
2021-02-01	1,144	1,148	1,144	1,147	600	1,147
2021-01-29	1,145	1,147	1,135	1,144	1,200	1,144
2021-01-28	1,133	1,133	1,133	1,133	100	1,133
2021-01-27	1,125	1,146	1,125	1,142	800	1,142
2021-01-26	1,130	1,139	1,121	1,125	1,900	1,125
2021-01-25	1,127	1,138	1,127	1,138	1,700	1,138
2021-01-22	1,121	1,125	1,121	1,125	500	1,125
2021-01-21	1,121	1,124	1,121	1,124	200	1,124
2021-01-20	1,122	1,128	1,103	1,121	7,600	1,121
2021-01-19	1,140	1,140	1,102	1,121	1,000	1,121
2021-01-18	1,126	1,141	1,086	1,141	6,500	1,141
2021-01-15	1,141	1,171	1,122	1,127	6,700	1,127
2021-01-14	1,144	1,144	1,141	1,141	700	1,141
2021-01-13	1,152	1,154	1,150	1,150	900	1,150
2021-01-12	1,171	1,171	1,171	1,171	200	1,171
2021-01-08	1,155	1,166	1,155	1,158	1,000	1,158
2021-01-07	1,154	1,168	1,138	1,168	4,600	1,168
2021-01-06	1,165	1,165	1,117	1,159	2,200	1,159
2021-01-05	1,176	1,178	1,165	1,178	300	1,178
2021-01-04	1,177	1,177	1,160	1,176	5,300	1,176

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