1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 1987年

3945 スーパーバッグ(株) の時系列データ [1987年度]

日付始値高値安値終値出来高調整後終値
1987-12-282,1852,1852,1352,135172,59518,294.80
1987-12-262,3762,3762,3452,3455,98620,094.30
1987-12-252,2452,3762,2052,37645,89220,359.90
1987-12-231,7041,7641,7041,7647,98115,115.70
1987-12-221,6741,6841,5541,67458,86214,344.50
1987-12-172,0452,0552,0452,0556,98417,609.30
1987-12-142,2952,3352,2952,30536,91319,751.50
1987-12-112,3662,3762,3562,35617,95820,188.50
1987-12-072,8772,8772,7972,8072,99324,053.10
1987-12-052,8972,8972,8972,8974,98824,824.30
1987-12-042,7562,8872,7562,87718,95624,653
1987-12-032,7162,7162,7162,71622,94623,273.30
1987-12-022,5162,5162,5162,51674,82421,559.60
1987-11-194,3804,3804,3704,37079,81337,446.40
1987-11-184,1904,4004,1804,390131,69137,617.80
1987-11-174,2004,2004,2004,200387,09235,989.70
1987-11-164,2004,2004,2004,2004,98835,989.70
1987-11-134,2004,3604,2004,33056,86737,103.70
1987-11-124,1604,3604,1604,35011,97237,275.10
1987-11-114,0494,1103,9294,11043,89735,218.50
1987-11-094,2404,2404,2404,2404,98836,332.50
1987-11-074,2804,2804,2604,2605,98636,503.90
1987-11-064,2104,3104,2004,31043,89736,932.30
1987-11-053,8794,1703,8794,17085,79935,732.60
1987-11-023,9993,9993,9793,97923,94434,096
1987-10-313,7494,0093,7494,009127,70034,353
1987-10-303,7793,7893,7093,749378,11332,125.10
1987-10-293,4083,4183,4083,4185,98629,288.80
1987-10-283,2083,3583,2083,3586,98428,774.60
1987-10-273,1473,2083,1473,2085,98627,489.30
1987-10-263,3083,3083,1973,19715,96327,395
1987-10-223,4583,4583,4083,4082,99329,203.10
1987-10-203,4083,6083,4083,60835,91630,916.90
1987-10-193,5283,5283,5083,5082,99330,060
1987-10-163,5183,5183,4783,50812,97030,060
1987-10-153,1473,5183,1373,45827,93429,631.50
1987-10-143,1073,1073,0973,09716,96026,538.10
1987-10-083,8993,8993,8393,83921,94932,896.30
1987-10-063,9293,9993,9193,99920,95134,267.40
1987-10-054,0804,0804,0704,0803,99134,961.40
1987-10-034,0194,0903,9894,09017,95835,047.10
1987-10-024,0394,0904,0394,0808,97934,961.40
1987-10-014,0294,1004,0094,09013,96735,047.10
1987-09-304,0604,1004,0604,08017,95834,961.40
1987-09-293,8594,1003,8594,10043,89735,132.80
1987-09-283,8493,9093,8493,90934,91833,496.10
1987-09-263,6993,8893,6993,85938,90933,067.70
1987-09-253,4183,6993,4183,69967,84131,696.70
1987-09-243,5083,5183,4583,46842,89929,717.20
1987-09-223,5083,5483,4583,50818,95630,060
1987-09-213,3783,5083,3283,508131,69130,060
1987-09-183,4183,4583,4083,42834,91829,374.50
1987-09-173,3883,4383,3383,43849,88329,460.20
1987-09-163,3883,4083,3483,40822,94629,203.10
1987-09-143,3483,3883,3483,37865,84628,946
1987-09-113,1773,3083,1673,29870,83428,260.50
1987-09-103,0073,1673,0073,16785,79927,138
1987-09-092,8073,0072,7873,00759,86025,766.90
1987-09-082,8472,8472,8472,8473,99124,395.90
1987-09-072,9072,9472,8972,8979,97724,824.30
1987-09-052,8972,9572,8572,95727,93425,338.50
1987-09-042,7772,9072,7562,90765,84624,910
1987-09-032,5062,7162,5062,71628,93223,273.30
1987-09-022,5562,5562,5062,5067,98121,473.90
1987-09-012,5962,5962,5662,5665,98621,988
1987-08-312,5562,5562,5362,53645,89221,730.90
1987-08-292,5062,5062,5062,50619,95321,473.90
1987-08-282,3562,3562,2552,30543,89719,751.50
1987-08-262,4562,4762,4562,4764,98821,216.80
1987-08-252,4562,4962,4562,4962,99321,388.20
1987-08-212,5062,5462,4962,5067,98121,473.90
1987-08-202,5562,5662,5562,5564,98821,902.30
1987-08-192,5662,5662,5662,5661,99521,988
1987-08-172,5662,5662,5662,56699821,988
1987-08-142,5562,6062,5562,6069,97722,330.80
1987-08-122,6062,6462,6062,6168,97922,416.50
1987-08-112,6062,6162,6062,6163,99122,416.50
1987-08-102,6062,6062,6062,60699822,330.80
1987-08-072,4462,5562,4462,55611,97221,902.30
1987-08-062,4162,4162,3762,40632,92320,617
1987-08-042,4962,5062,4862,49649,88321,388.20
1987-08-032,6962,6962,6562,65645,89222,759.20
1987-08-012,7362,7362,7362,7362,99323,444.70
1987-07-312,7462,7562,7362,74650,88123,530.40
1987-07-302,8072,8072,7462,74670,83423,530.40
1987-07-292,7772,8572,7562,79769,83623,967.40
1987-07-282,5462,7772,5362,777119,71923,796.10
1987-07-272,4662,4962,4062,47691,78521,216.80
1987-07-252,4962,4962,4762,47674,82421,216.80
1987-07-242,4662,4762,4562,4767,98121,216.80
1987-07-232,4362,5062,4262,466106,75021,131.10
1987-07-222,4862,4862,3862,39672,82920,531.30
1987-07-212,4462,4462,3662,44638,90920,959.70
1987-07-202,5062,5062,4462,44621,94920,959.70
1987-07-172,2052,5062,1752,50683,80321,473.90
1987-07-162,2652,2652,2152,24523,94419,237.40
1987-07-152,3452,3452,2752,27532,92319,494.40
1987-07-142,4362,4762,3452,34557,86420,094.30
1987-07-132,3562,4362,3452,43634,91820,874
1987-07-102,3152,3562,2952,34579,81320,094.30
1987-07-062,6362,6362,6362,6364,98822,587.80
1987-07-042,6162,6662,6062,63661,85522,587.80
1987-07-032,5062,5462,4062,546169,60221,816.60
1987-07-022,2652,3052,2652,30545,89219,751.50
1987-07-012,2352,2352,1852,23513,96719,151.70
1987-06-302,2052,2552,1852,23516,96019,151.70
1987-06-292,1452,2452,1452,20522,94618,894.60
1987-06-272,2052,2152,1752,18524,94118,723.20
1987-06-262,2352,2652,2352,23514,96519,151.70
1987-06-252,2352,2752,2352,27519,95319,494.40
1987-06-242,2452,3662,2452,285130,69319,580.10
1987-06-232,2252,2652,2252,23541,90219,151.70
1987-06-222,3052,3052,2652,26545,89219,408.70
1987-06-192,2052,2652,1852,265132,68919,408.70
1987-06-181,9452,1251,9252,125152,64218,209.10
1987-06-171,9251,9451,8641,94556,86716,666.70
1987-06-161,9451,9551,8641,91444,89516,401
1987-06-151,7741,9141,7741,914104,75416,401
1987-06-121,7441,7441,7441,74433,92014,944.30
1987-06-111,5741,5941,5341,59475,82213,659
1987-06-101,5941,5941,5541,58416,96013,573.30
1987-06-091,5441,6041,5041,57435,91613,487.60
1987-06-081,5441,6041,5341,5748,97913,487.60
1987-06-061,5741,5741,5241,56448,88513,401.90
1987-06-051,5741,5741,5541,55412,97013,316.20
1987-06-041,5741,5741,5241,54428,93213,230.50
1987-06-031,5441,5741,5441,57416,96013,487.60
1987-06-011,6041,6041,5841,60446,89013,744.60
1987-05-301,6041,6041,5841,60415,96313,744.60
1987-05-291,5441,5941,5441,59426,93713,659
1987-05-281,5741,6041,5641,57419,95313,487.60
1987-05-271,5541,5541,5441,54416,96013,230.50
1987-05-261,5041,5041,4331,43321,94912,279.30
1987-05-251,5641,5941,4931,49320,95112,793.50
1987-05-231,5741,6041,5441,59431,92513,659
1987-05-221,6041,6141,5441,54426,93713,230.50
1987-05-211,6941,6941,6941,69412,97014,515.90
1987-05-201,6041,6141,5241,60430,92713,744.60
1987-05-191,6541,7041,6141,61439,90613,830.30
1987-05-181,7041,7041,6541,65449,88314,173.10
1987-05-151,6541,7541,6241,704131,69114,601.50
1987-05-141,5541,5641,5241,564134,68413,401.90
1987-05-131,4431,4431,4031,40393,78012,022.30
1987-05-121,5041,5141,4031,40355,86912,022.30
1987-05-111,6341,6441,5041,50478,81512,887.70
1987-05-081,4631,6141,4531,614100,76413,830.30
1987-05-071,6041,6241,4631,483120,71712,707.80
1987-05-061,4531,5941,4431,594185,56513,659
1987-05-021,2831,4031,2831,40397,77112,022.30
1987-05-011,1431,2831,1431,28379,81310,994
1987-04-301,1531,1631,0831,08351,8789,280.21
1987-04-281,2431,2631,1931,19365,84610,222.80
1987-04-271,2631,2831,2031,203129,69610,308.50
1987-04-251,1331,2231,1331,22380,81010,479.90
1987-04-241,0021,0939971,09386,7969,365.90
1987-04-239721,0029721,002163,6168,586.12
1987-04-211,0831,1731,0621,163412,0339,965.72
1987-04-201,0221,0831,0221,05247,8889,014.57
1987-04-171,0221,0221,0121,012176,5868,671.81
1987-04-16857927856927356,1647,943.44
1987-04-15812842792842629,5237,215.08
1987-04-14781802772802546,7176,872.32
1987-04-13772772748767338,2076,572.41
1987-04-1073276273176275,8226,529.56
1987-04-0971472271472234,9186,186.80
1987-04-0870270268268423,9445,861.18
1987-04-077217227217222,9936,186.80
1987-04-067277277267274,9886,229.65
1987-04-047327327227274,9886,229.65
1987-04-037327327327326,9846,272.49
1987-04-0175275273275216,9606,443.87
1987-03-317767767767767,9816,649.53
1987-03-3080180179279234,9186,786.63
1987-03-2878780277779766,8436,829.48
1987-03-2777579677577725,9396,658.10
1987-03-26775797775781112,7366,692.37
1987-03-2579280179179757,8646,829.48
1987-03-24752803752802205,5186,872.32
1987-03-23691752681747113,7336,401.03
1987-03-2071271268168113,9675,835.48
1987-03-197027027027025,9866,015.42
1987-03-187027027027024,9886,015.42
1987-03-1775275273775244,8956,443.87
1987-03-1672775172275127,9346,435.30
1987-03-1370271769971756,8676,143.96
1987-03-1267170267170236,9136,015.42
1987-03-1168668668268212,9705,844.04
1987-03-097367367367363,9916,306.77
1987-03-0775275273275270,8346,443.87
1987-03-0669074269074276,8206,358.18
1987-03-057207207207209986,169.67
1987-03-0471872270272249,8836,186.80
1987-03-0370671869271878,8156,152.53
1987-03-0271871868771156,8676,092.54
1987-02-2774275273274890,7876,409.60
1987-02-2677278275275247,8886,443.87
1987-02-25742772741751110,7406,435.30
1987-02-2478278277177219,9536,615.25
1987-02-2380280779279254,8716,786.63
1987-02-20760792752792213,4996,786.63
1987-02-1976277074074051,8786,341.05
1987-02-18800830772792202,5256,786.63
1987-02-17747797747797246,4226,829.48
1987-02-16712750712747147,6546,401.03
1987-02-13722752716729391,0836,246.79
1987-02-12651702650701250,4136,006.85
1987-02-10631652622652114,7315,586.98
1987-02-0964364762162157,8645,321.34
1987-02-0765265262165289,7895,586.98
1987-02-06652688643643331,2235,509.85
1987-02-05602652602650270,3665,569.84
1987-02-04621629596612132,6895,244.22
1987-02-03608643608631420,0155,407.03
1987-02-02530604530598346,1885,124.25
1987-01-31538556537539119,7194,618.68
1987-01-30471522466522122,7124,473.01
1987-01-2948048046646630,9273,993.14
1987-01-285005004994996,9844,275.92
1987-01-2751051050050047,8884,284.49
1987-01-2650151150150939,9064,361.61
1987-01-2447148947148924,9414,190.23
1987-01-2345647045547021,9494,027.42
1987-01-2244145644145625,9393,907.46
1987-01-214384414374419,9773,778.92
1987-01-2044144143543512,9703,727.51
1987-01-194414414414412,9933,778.92
1987-01-164374414324355,9863,727.51
1987-01-144444444374372,9933,744.64
1987-01-134444444444441,9953,804.63
1987-01-124374514364368,9793,736.08
1987-01-094364374364364,9883,736.08
1987-01-084514514514512,9933,864.61
1987-01-0743643643643612,9703,736.08
1987-01-064364414364417,9813,778.92
1987-01-054334334314315,9863,693.23

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