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
2023-05-26	1,806	1,806	1,713	1,721	9,100	1,721
2023-05-25	1,805	1,805	1,776	1,777	3,100	1,777
2023-05-24	1,794	1,876	1,771	1,814	14,500	1,814
2023-05-23	1,865	1,865	1,767	1,768	11,000	1,768
2023-05-22	1,804	1,880	1,795	1,843	9,600	1,843
2023-05-19	1,835	1,850	1,786	1,800	7,800	1,800
2023-05-18	1,883	1,896	1,830	1,835	6,200	1,835
2023-05-17	1,810	1,913	1,810	1,883	21,700	1,883
2023-05-16	1,852	1,863	1,742	1,808	30,500	1,808
2023-05-15	1,894	1,975	1,802	1,888	73,900	1,888
2023-05-12	1,732	1,812	1,722	1,734	29,800	1,734
2023-05-11	1,867	1,894	1,750	1,839	81,100	1,839
2023-05-10	1,814	2,043	1,760	1,900	1,145,600	1,900
2023-05-09	1,694	1,694	1,582	1,694	239,300	1,694
2023-05-08	1,404	1,415	1,394	1,394	3,300	1,394
2023-05-02	1,381	1,415	1,381	1,402	5,300	1,402
2023-05-01	1,378	1,410	1,378	1,383	5,000	1,383
2023-04-28	1,385	1,416	1,369	1,384	4,000	1,384
2023-04-27	1,412	1,471	1,404	1,415	6,600	1,415
2023-04-26	1,438	1,438	1,357	1,382	9,200	1,382
2023-04-25	1,345	1,449	1,345	1,440	19,400	1,440
2023-04-24	1,285	1,374	1,285	1,326	8,900	1,326
2023-04-21	1,274	1,285	1,254	1,272	1,800	1,272
2023-04-20	1,248	1,274	1,248	1,274	1,200	1,274
2023-04-19	1,248	1,248	1,248	1,248	100	1,248
2023-04-18	1,245	1,260	1,236	1,260	1,600	1,260
2023-04-17	1,242	1,245	1,233	1,245	1,200	1,245
2023-04-14	1,231	1,238	1,220	1,233	4,400	1,233
2023-04-13	1,267	1,267	1,212	1,238	10,300	1,238
2023-04-12	1,265	1,277	1,252	1,262	1,400	1,262
2023-04-11	1,262	1,274	1,262	1,265	1,200	1,265
2023-04-10	1,295	1,295	1,262	1,262	1,100	1,262
2023-04-07	1,264	1,270	1,264	1,270	2,600	1,270
2023-04-06	1,264	1,264	1,254	1,260	2,600	1,260
2023-04-05	1,311	1,311	1,251	1,266	9,600	1,266
2023-04-04	1,321	1,321	1,311	1,311	2,000	1,311
2023-04-03	1,332	1,343	1,320	1,321	2,700	1,321
2023-03-31	1,316	1,344	1,316	1,333	2,600	1,333
2023-03-30	1,333	1,333	1,300	1,301	2,600	1,301
2023-03-29	1,335	1,349	1,300	1,333	5,800	1,333
2023-03-28	1,397	1,397	1,327	1,335	4,200	1,335
2023-03-27	1,390	1,414	1,374	1,374	3,900	1,374
2023-03-24	1,301	1,399	1,301	1,390	8,200	1,390
2023-03-23	1,320	1,320	1,301	1,301	3,400	1,301
2023-03-22	1,286	1,336	1,286	1,320	6,400	1,320
2023-03-20	1,374	1,374	1,278	1,285	14,100	1,285
2023-03-17	1,430	1,435	1,357	1,360	10,700	1,360
2023-03-16	1,300	1,434	1,280	1,413	17,100	1,413
2023-03-15	1,346	1,346	1,314	1,330	3,500	1,330
2023-03-14	1,325	1,334	1,307	1,319	5,000	1,319
2023-03-13	1,363	1,363	1,301	1,325	12,400	1,325
2023-03-10	1,413	1,423	1,393	1,393	2,600	1,393
2023-03-09	1,399	1,434	1,380	1,413	6,200	1,413
2023-03-08	1,399	1,400	1,377	1,399	9,200	1,399
2023-03-07	1,490	1,494	1,352	1,399	19,500	1,399
2023-03-06	1,465	1,505	1,435	1,460	18,600	1,460
2023-03-03	1,495	1,495	1,405	1,435	19,700	1,435
2023-03-02	1,580	1,589	1,445	1,469	37,200	1,469
2023-03-01	1,393	1,521	1,393	1,500	61,200	1,500
2023-02-28	1,330	1,419	1,316	1,393	16,300	1,393
2023-02-27	1,352	1,384	1,316	1,316	14,600	1,316
2023-02-24	1,334	1,442	1,260	1,385	50,500	1,385
2023-02-22	1,461	1,461	1,329	1,334	32,100	1,334
2023-02-21	1,379	1,454	1,372	1,431	50,800	1,431
2023-02-20	1,420	1,471	1,376	1,395	46,500	1,395
2023-02-17	1,499	1,585	1,415	1,487	95,100	1,487
2023-02-16	1,655	1,698	1,490	1,563	219,300	1,563
2023-02-15	1,592	2,287	1,500	1,720	1,383,200	1,720
2023-02-14	1,117	1,117	1,117	1,117	14,200	1,117
2023-02-13	967	967	967	967	2,500	967
2023-02-10	777	817	777	817	4,800	817
2023-02-09	768	777	768	777	700	777
2023-02-08	771	774	763	763	2,900	763
2023-02-07	774	774	774	774	100	774
2023-02-06	753	776	751	776	5,200	776
2023-02-03	782	782	782	782	300	782
2023-02-02	782	782	773	782	1,100	782
2023-02-01	795	795	795	795	100	795
2023-01-31	775	799	775	799	2,900	799
2023-01-30	784	784	771	773	500	773
2023-01-27	771	775	771	775	900	775
2023-01-26	790	790	775	775	4,100	775
2023-01-25	785	785	771	785	5,400	785
2023-01-24	785	785	772	784	5,300	784
2023-01-23	800	800	791	800	2,100	800
2023-01-20	796	806	793	803	800	803
2023-01-19	802	803	795	796	2,900	796
2023-01-18	813	813	803	803	900	803
2023-01-17	812	817	811	817	1,200	817
2023-01-16	820	820	810	816	2,200	816
2023-01-13	790	847	790	820	5,900	820
2023-01-12	794	794	788	790	2,300	790
2023-01-11	794	794	794	794	300	794
2023-01-10	794	794	788	794	600	794
2023-01-06	790	794	784	794	2,300	794
2023-01-05	798	805	790	790	3,100	790
2023-01-04	760	799	760	794	3,800	794

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