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
2021-09-241,2861,3241,2861,2984,0001,298
2021-09-221,2801,2891,2651,2863,1001,286
2021-09-211,1831,3181,1831,28011,5001,280
2021-09-171,2401,2501,2301,2506,4001,250
2021-09-161,1821,2491,1711,2306,0001,230
2021-09-151,1571,1871,1571,1833,1001,183
2021-09-141,1081,1751,1081,1753,5001,175
2021-09-131,0821,1051,0821,1051,2001,105
2021-09-101,0911,0911,0801,0856001,085
2021-09-091,0621,0731,0501,0733,4001,073
2021-09-081,0601,0601,0501,0571,7001,057
2021-09-071,0411,0451,0311,0416001,041
2021-09-061,0441,0441,0191,0401,9001,040
2021-09-031,1031,1091,0001,0499,2001,049
2021-09-021,1201,1201,0901,1151,1001,115
2021-09-011,1201,1201,0871,1131,8001,113
2021-08-311,1001,1231,1001,1202,2001,120
2021-08-301,0701,1001,0531,1003,1001,100
2021-08-279751,0909751,07616,2001,076
2021-08-269469739469732,600973
2021-08-25933944933944700944
2021-08-249249479249441,100944
2021-08-239319419309391,000939
2021-08-209409499219391,600939
2021-08-199349459219455,400945
2021-08-181,0101,01191991923,700919
2021-08-171,0621,0621,0401,0403,9001,040
2021-08-161,0701,0701,0691,0691,2001,069
2021-08-131,0891,0891,0601,0601,3001,060
2021-08-121,1001,1011,1001,1003001,100
2021-08-111,1321,1321,0961,1092,9001,109
2021-08-101,1101,1321,1051,1326001,132
2021-08-061,1131,1251,1041,1041,0001,104
2021-08-051,1231,1431,1051,1431,8001,143
2021-08-041,1401,1401,1401,1403001,140
2021-08-03---1,150-1,150
2021-08-021,1501,1501,1501,1501001,150
2021-07-301,1461,1531,1451,1535001,153
2021-07-291,1521,1571,1521,1574001,157
2021-07-281,1511,1511,1511,1511001,151
2021-07-27---1,152-1,152
2021-07-261,1421,1531,1401,1521,3001,152
2021-07-211,1431,1531,1431,1532001,153
2021-07-201,1531,1531,1531,1531001,153
2021-07-191,1421,1531,1401,1531,2001,153
2021-07-161,1461,1581,1461,1582001,158
2021-07-151,1581,1581,1481,1574001,157
2021-07-141,1591,1591,1581,1583001,158
2021-07-131,1501,1601,1501,1598001,159
2021-07-121,1501,1591,1501,1591,0001,159
2021-07-091,1431,1441,1431,1448001,144
2021-07-081,1401,1401,1351,1353,2001,135
2021-07-071,1511,1511,1401,1451,7001,145
2021-07-061,1551,1551,1551,1553001,155
2021-07-051,1661,1751,1561,1568001,156
2021-07-021,1651,1661,1651,1662001,166
2021-07-011,1731,1731,1551,1577001,157
2021-06-301,1731,1731,1621,1724001,172
2021-06-291,1671,1731,1671,1734001,173
2021-06-281,1701,1781,1601,1651,1001,165
2021-06-251,1451,1651,1451,1652,5001,165
2021-06-241,1361,1491,1291,1407,0001,140
2021-06-231,1501,1501,1401,1406,5001,140
2021-06-221,1501,1511,1421,1505,9001,150
2021-06-211,2151,2181,1471,1473,9001,147
2021-06-181,2201,2351,2011,2132,6001,213
2021-06-171,1961,2201,1951,2207,5001,220
2021-06-161,2501,2501,2311,2311,6001,231
2021-06-151,2701,2731,2501,2609001,260
2021-06-141,2951,2951,2531,2704,7001,270
2021-06-111,2611,2681,2601,2681,4001,268
2021-06-101,2431,2601,2431,2603,0001,260
2021-06-091,2281,2411,2281,2401,0001,240
2021-06-081,2231,2281,2231,2281,0001,228
2021-06-071,2281,2281,2281,2281001,228
2021-06-041,2201,2241,2201,2244001,224
2021-06-031,2281,2291,2131,2203,0001,220
2021-06-021,2021,2251,2021,2241,6001,224
2021-06-011,1991,2061,1901,2064,5001,206
2021-05-311,1951,2011,1951,2014001,201
2021-05-281,2081,2081,1911,2041,4001,204
2021-05-271,1931,2051,1931,2051,9001,205
2021-05-261,1881,1931,1851,1938001,193
2021-05-251,1891,1951,1891,1957001,195
2021-05-24---1,190-1,190
2021-05-211,1891,1901,1891,1902001,190
2021-05-201,1871,1891,1861,1896001,189
2021-05-191,1841,1871,1841,1873001,187
2021-05-181,1741,1841,1721,1844,8001,184
2021-05-171,1651,1741,1621,1748001,174
2021-05-141,1761,1821,1751,1758001,175
2021-05-131,1701,1821,1651,1824,1001,182
2021-05-121,1711,1841,1711,1841,2001,184
2021-05-111,1801,1801,1701,1758001,175
2021-05-101,1911,1911,1801,1851,6001,185
2021-05-071,1801,1971,1801,1971,6001,197
2021-05-061,1671,1831,1671,1792,1001,179
2021-04-301,1671,1901,1671,1872,1001,187
2021-04-281,1741,1741,1721,1741,0001,174
2021-04-271,1641,1741,1641,1749001,174
2021-04-261,1631,1651,1631,1653001,165
2021-04-231,1501,1601,1451,1607001,160
2021-04-221,1641,1641,1551,1552001,155
2021-04-211,1501,1671,1501,1651,5001,165
2021-04-201,1501,1651,1471,1657001,165
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