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
2021-09-24	1,286	1,324	1,286	1,298	4,000	1,298
2021-09-22	1,280	1,289	1,265	1,286	3,100	1,286
2021-09-21	1,183	1,318	1,183	1,280	11,500	1,280
2021-09-17	1,240	1,250	1,230	1,250	6,400	1,250
2021-09-16	1,182	1,249	1,171	1,230	6,000	1,230
2021-09-15	1,157	1,187	1,157	1,183	3,100	1,183
2021-09-14	1,108	1,175	1,108	1,175	3,500	1,175
2021-09-13	1,082	1,105	1,082	1,105	1,200	1,105
2021-09-10	1,091	1,091	1,080	1,085	600	1,085
2021-09-09	1,062	1,073	1,050	1,073	3,400	1,073
2021-09-08	1,060	1,060	1,050	1,057	1,700	1,057
2021-09-07	1,041	1,045	1,031	1,041	600	1,041
2021-09-06	1,044	1,044	1,019	1,040	1,900	1,040
2021-09-03	1,103	1,109	1,000	1,049	9,200	1,049
2021-09-02	1,120	1,120	1,090	1,115	1,100	1,115
2021-09-01	1,120	1,120	1,087	1,113	1,800	1,113
2021-08-31	1,100	1,123	1,100	1,120	2,200	1,120
2021-08-30	1,070	1,100	1,053	1,100	3,100	1,100
2021-08-27	975	1,090	975	1,076	16,200	1,076
2021-08-26	946	973	946	973	2,600	973
2021-08-25	933	944	933	944	700	944
2021-08-24	924	947	924	944	1,100	944
2021-08-23	931	941	930	939	1,000	939
2021-08-20	940	949	921	939	1,600	939
2021-08-19	934	945	921	945	5,400	945
2021-08-18	1,010	1,011	919	919	23,700	919
2021-08-17	1,062	1,062	1,040	1,040	3,900	1,040
2021-08-16	1,070	1,070	1,069	1,069	1,200	1,069
2021-08-13	1,089	1,089	1,060	1,060	1,300	1,060
2021-08-12	1,100	1,101	1,100	1,100	300	1,100
2021-08-11	1,132	1,132	1,096	1,109	2,900	1,109
2021-08-10	1,110	1,132	1,105	1,132	600	1,132
2021-08-06	1,113	1,125	1,104	1,104	1,000	1,104
2021-08-05	1,123	1,143	1,105	1,143	1,800	1,143
2021-08-04	1,140	1,140	1,140	1,140	300	1,140
2021-08-03	-	-	-	1,150	-	1,150
2021-08-02	1,150	1,150	1,150	1,150	100	1,150
2021-07-30	1,146	1,153	1,145	1,153	500	1,153
2021-07-29	1,152	1,157	1,152	1,157	400	1,157
2021-07-28	1,151	1,151	1,151	1,151	100	1,151
2021-07-27	-	-	-	1,152	-	1,152
2021-07-26	1,142	1,153	1,140	1,152	1,300	1,152
2021-07-21	1,143	1,153	1,143	1,153	200	1,153
2021-07-20	1,153	1,153	1,153	1,153	100	1,153
2021-07-19	1,142	1,153	1,140	1,153	1,200	1,153
2021-07-16	1,146	1,158	1,146	1,158	200	1,158
2021-07-15	1,158	1,158	1,148	1,157	400	1,157
2021-07-14	1,159	1,159	1,158	1,158	300	1,158
2021-07-13	1,150	1,160	1,150	1,159	800	1,159
2021-07-12	1,150	1,159	1,150	1,159	1,000	1,159
2021-07-09	1,143	1,144	1,143	1,144	800	1,144
2021-07-08	1,140	1,140	1,135	1,135	3,200	1,135
2021-07-07	1,151	1,151	1,140	1,145	1,700	1,145
2021-07-06	1,155	1,155	1,155	1,155	300	1,155
2021-07-05	1,166	1,175	1,156	1,156	800	1,156
2021-07-02	1,165	1,166	1,165	1,166	200	1,166
2021-07-01	1,173	1,173	1,155	1,157	700	1,157
2021-06-30	1,173	1,173	1,162	1,172	400	1,172
2021-06-29	1,167	1,173	1,167	1,173	400	1,173
2021-06-28	1,170	1,178	1,160	1,165	1,100	1,165
2021-06-25	1,145	1,165	1,145	1,165	2,500	1,165
2021-06-24	1,136	1,149	1,129	1,140	7,000	1,140
2021-06-23	1,150	1,150	1,140	1,140	6,500	1,140
2021-06-22	1,150	1,151	1,142	1,150	5,900	1,150
2021-06-21	1,215	1,218	1,147	1,147	3,900	1,147
2021-06-18	1,220	1,235	1,201	1,213	2,600	1,213
2021-06-17	1,196	1,220	1,195	1,220	7,500	1,220
2021-06-16	1,250	1,250	1,231	1,231	1,600	1,231
2021-06-15	1,270	1,273	1,250	1,260	900	1,260
2021-06-14	1,295	1,295	1,253	1,270	4,700	1,270
2021-06-11	1,261	1,268	1,260	1,268	1,400	1,268
2021-06-10	1,243	1,260	1,243	1,260	3,000	1,260
2021-06-09	1,228	1,241	1,228	1,240	1,000	1,240
2021-06-08	1,223	1,228	1,223	1,228	1,000	1,228
2021-06-07	1,228	1,228	1,228	1,228	100	1,228
2021-06-04	1,220	1,224	1,220	1,224	400	1,224
2021-06-03	1,228	1,229	1,213	1,220	3,000	1,220
2021-06-02	1,202	1,225	1,202	1,224	1,600	1,224
2021-06-01	1,199	1,206	1,190	1,206	4,500	1,206
2021-05-31	1,195	1,201	1,195	1,201	400	1,201
2021-05-28	1,208	1,208	1,191	1,204	1,400	1,204
2021-05-27	1,193	1,205	1,193	1,205	1,900	1,205
2021-05-26	1,188	1,193	1,185	1,193	800	1,193
2021-05-25	1,189	1,195	1,189	1,195	700	1,195
2021-05-24	-	-	-	1,190	-	1,190
2021-05-21	1,189	1,190	1,189	1,190	200	1,190
2021-05-20	1,187	1,189	1,186	1,189	600	1,189
2021-05-19	1,184	1,187	1,184	1,187	300	1,187
2021-05-18	1,174	1,184	1,172	1,184	4,800	1,184
2021-05-17	1,165	1,174	1,162	1,174	800	1,174
2021-05-14	1,176	1,182	1,175	1,175	800	1,175
2021-05-13	1,170	1,182	1,165	1,182	4,100	1,182
2021-05-12	1,171	1,184	1,171	1,184	1,200	1,184
2021-05-11	1,180	1,180	1,170	1,175	800	1,175
2021-05-10	1,191	1,191	1,180	1,185	1,600	1,185
2021-05-07	1,180	1,197	1,180	1,197	1,600	1,197
2021-05-06	1,167	1,183	1,167	1,179	2,100	1,179
2021-04-30	1,167	1,190	1,167	1,187	2,100	1,187
2021-04-28	1,174	1,174	1,172	1,174	1,000	1,174
2021-04-27	1,164	1,174	1,164	1,174	900	1,174
2021-04-26	1,163	1,165	1,163	1,165	300	1,165
2021-04-23	1,150	1,160	1,145	1,160	700	1,160
2021-04-22	1,164	1,164	1,155	1,155	200	1,155
2021-04-21	1,150	1,167	1,150	1,165	1,500	1,165
2021-04-20	1,150	1,165	1,147	1,165	700	1,165
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