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