1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 1985年

3945 スーパーバッグ(株) の時系列データ [1985年度]

日付始値高値安値終値出来高調整後終値
1985-12-283773773773771,9953,230.51
1985-12-273813813813819,9773,264.78
1985-12-263783783783789983,239.07
1985-12-253763773763775,9863,230.51
1985-12-243813813803803,9913,256.21
1985-12-233833833813815,9863,264.78
1985-12-213813843813844,9883,290.49
1985-12-203813853813853,9913,299.06
1985-12-193863863863869983,307.63
1985-12-183873873873879983,316.20
1985-12-163873873873879983,316.20
1985-12-133873873873873,9913,316.20
1985-12-123973973973979983,401.89
1985-12-114024024024022,9933,444.73
1985-12-0941241240140117,9583,436.16
1985-12-0740041640041617,9583,564.70
1985-12-0640140740140133,9203,436.16
1985-12-053913913883883,9913,324.76
1985-12-043883883873872,9933,316.20
1985-12-0338538538038013,9673,256.21
1985-12-023863863863866,9843,307.63
1985-11-293863863863869983,307.63
1985-11-283853853853854,9883,299.06
1985-11-273933933933939983,367.61
1985-11-263953953943943,9913,376.18
1985-11-253943943943941,9953,376.18
1985-11-193963963963969983,393.32
1985-11-163953963953962,9933,393.32
1985-11-143983983983989983,410.45
1985-11-134014014014014,9883,436.16
1985-11-0136836836636711,9723,144.82
1985-10-313683683673684,9883,153.38
1985-10-303663723663675,9863,144.82
1985-10-293763763713716,9843,179.09
1985-10-283783783783789983,239.07
1985-10-263823823823829983,273.35
1985-10-223763763763762,9933,221.94
1985-10-183913913903903,9913,341.90
1985-10-173913913893893,9913,333.33
1985-10-163933933913912,9933,350.47
1985-10-113893893893899983,333.33
1985-10-0938939138939113,9673,350.47
1985-10-083873873873879983,316.20
1985-10-0737438037438016,9603,256.21
1985-10-033913913913911,9953,350.47
1985-10-014044064044069,9773,479.01
1985-09-284154154144142,9933,547.56
1985-09-2741741741541511,9723,556.13
1985-09-2641941941541620,9513,564.70
1985-09-2541141841141632,9233,564.70
1985-09-2440641640641116,9603,521.85
1985-09-203933933933939983,367.61
1985-09-193943953943952,9933,384.75
1985-09-183953953943941,9953,376.18
1985-09-173943943943945,9863,376.18
1985-09-133923923923924,9883,359.04
1985-09-123943943933936,9843,367.61
1985-09-1140240239639610,9743,393.32
1985-09-104104114064065,9863,479.01
1985-09-0940141039841013,9673,513.28
1985-09-0740140140140110,9743,436.16
1985-09-0642142341541557,8643,556.13
1985-09-0541642141641966,8433,590.40
1985-09-0438538638538650,8813,307.63
1985-09-023753753753759983,213.37
1985-08-293763763763762,9933,221.94
1985-08-283763763763769983,221.94
1985-08-273763763763761,9953,221.94
1985-08-193583583583581,9953,067.69
1985-08-173573573573571,9953,059.13
1985-08-143583583583589983,067.69
1985-08-133573573573571,9953,059.13
1985-08-013793793793794,9883,247.64
1985-07-273623623623623,9913,101.97
1985-07-263623623623621,9953,101.97
1985-07-253613613613612,9933,093.40
1985-07-243663663663669983,136.25
1985-07-233673713673711,9953,179.09
1985-07-193623623623629983,101.97
1985-07-183713713613613,9913,093.40
1985-07-173713713713712,9933,179.09
1985-07-163713713713712,9933,179.09
1985-07-153713713713719983,179.09
1985-07-123773773773774,9883,230.51
1985-07-113773773773779983,230.51
1985-07-103763793763762,9933,221.94
1985-07-093793793793793,9913,247.64
1985-07-083793793793795,9863,247.64
1985-07-053793793783796,9843,247.64
1985-07-043783793783796,9843,247.64
1985-07-0337937937837812,9703,239.07
1985-07-023803803773778,9793,230.51
1985-07-013803803803801,9953,256.21
1985-06-293813813803801,9953,256.21
1985-06-273813813813819983,264.78
1985-06-263703713613715,9863,179.09
1985-06-253723723703702,9933,170.52
1985-06-243723723713723,9913,187.66
1985-06-223733733713711,9953,179.09
1985-06-213733733733739983,196.23
1985-06-203763763713717,9813,179.09
1985-06-193853853813811,9953,264.78
1985-06-183853863853862,9933,307.63
1985-06-173863863863861,9953,307.63
1985-06-143813813813819983,264.78
1985-06-133783863783864,9883,307.63
1985-06-123763813763787,9813,239.07
1985-06-113763763763769983,221.94
1985-06-1037637637137610,9743,221.94
1985-06-073773803773809,9773,256.21
1985-06-063763763763762,9933,221.94
1985-06-053743743743749983,204.80
1985-06-043693713693717,9813,179.09
1985-06-033763773763773,9913,230.51
1985-05-283723723693693,9913,161.95
1985-05-273763763713712,9933,179.09
1985-05-253763763763763,9913,221.94
1985-05-243763763763767,9813,221.94
1985-05-2338138637637611,9723,221.94
1985-05-223813813763767,9813,221.94
1985-05-213753753753759983,213.37
1985-05-203753753713752,9933,213.37
1985-05-173753753753751,9953,213.37
1985-05-153753753743744,9883,204.80
1985-05-143723723723729983,187.66
1985-05-103713713713712,9933,179.09
1985-05-093813813813819983,264.78
1985-05-083813813763766,9843,221.94
1985-05-073793813783814,9883,264.78
1985-05-023773773773779983,230.51
1985-05-013743743743742,9933,204.80
1985-04-303633643633641,9953,119.11
1985-04-273623623613612,9933,093.40
1985-04-253613613613612,9933,093.40
1985-04-243613613613612,9933,093.40
1985-04-233613613613613,9913,093.40
1985-04-223613613613618,9793,093.40
1985-04-203613613563617,9813,093.40
1985-04-193613613613613,9913,093.40
1985-04-183663663613617,9813,093.40
1985-04-173713713713716,9843,179.09
1985-04-163723723723729,9773,187.66
1985-04-123743743723726,9843,187.66
1985-04-113743743733739,9773,196.23
1985-04-083723723723723,9913,187.66
1985-04-063743743723728,9793,187.66
1985-04-043763763763769983,221.94
1985-04-033723743723742,9933,204.80
1985-04-023723733723732,9933,196.23
1985-03-293773773713714,9883,179.09
1985-03-283823823813811,9953,264.78
1985-03-273823823823821,9953,273.35
1985-03-263873873873872,9933,316.20
1985-03-253873873873871,9953,316.20
1985-03-233873873873871,9953,316.20
1985-03-223903903873872,9933,316.20
1985-03-203913923913927,9813,359.04
1985-03-193903913903915,9863,350.47
1985-03-183913913913911,9953,350.47
1985-03-133913913913912,9933,350.47
1985-03-083893893893899983,333.33
1985-03-053863873863871,9953,316.20
1985-03-043923923923929983,359.04
1985-03-023933933923923,9913,359.04
1985-03-013933933933936,9843,367.61
1985-02-284034033983983,9913,410.45
1985-02-274094094074071,9953,487.57
1985-02-264134134064069,9773,479.01
1985-02-254084084084089983,496.14
1985-02-234074074074079983,487.57
1985-02-224074074074071,9953,487.57
1985-02-184064074064071,9953,487.57
1985-02-164114114024026,9843,444.73
1985-02-154114114024023,9913,444.73
1985-02-144114114114119983,521.85
1985-02-134114114114114,9883,521.85
1985-02-124164164164169983,564.70
1985-02-084214214164163,9913,564.70
1985-02-074224264224263,9913,650.39
1985-02-0642142142142110,9743,607.54
1985-02-054214214214219983,607.54
1985-02-024114164114165,9863,564.70
1985-02-014164164154162,9933,564.70
1985-01-314164164164167,9813,564.70
1985-01-2944144143643613,9673,736.08
1985-01-2645146144846120,9513,950.30
1985-01-2543644643644638,9093,821.77
1985-01-244344344334347,9813,718.94
1985-01-2342143842143217,9583,701.80
1985-01-224264264124126,9843,530.42
1985-01-2142943042142112,9703,607.54
1985-01-1942643942643912,9703,761.78
1985-01-1841544141144124,9413,778.92
1985-01-1740541040141011,9723,513.28
1985-01-164014014004007,9813,427.59
1985-01-113823823823825,9863,273.35
1985-01-103873873873874,9883,316.20
1985-01-093853853843841,9953,290.49
1985-01-083843843843849983,290.49
1985-01-073833833833831,9953,281.92
1985-01-053813813813819983,264.78
1985-01-043813813813819983,264.78

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