1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 1988年

3945 スーパーバッグ(株) の時系列データ [1988年度]

日付始値高値安値終値出来高調整後終値
1988-12-261,8041,8241,7941,8247,98115,629.80
1988-12-241,7241,7841,7241,7846,98415,287.10
1988-12-231,6841,7441,6841,72415,96314,772.90
1988-12-221,6841,6841,6841,6848,97914,430.20
1988-12-211,6841,6841,6841,6847,98114,430.20
1988-12-201,6841,6841,6841,6845,98614,430.20
1988-12-191,6841,6941,6841,68410,97414,430.20
1988-12-161,7041,7041,6841,6842,99314,430.20
1988-12-151,6741,7041,6741,7048,97914,601.50
1988-12-141,7441,7441,6741,6745,98614,344.50
1988-12-131,7541,7541,7241,7448,97914,944.30
1988-12-091,6941,7241,6941,72412,97014,772.90
1988-12-081,6641,6941,6641,6946,98414,515.90
1988-12-071,6441,6741,6041,65415,96314,173.10
1988-12-061,6441,6541,6441,6444,98814,087.40
1988-12-051,6341,6341,6241,6349,97714,001.70
1988-12-031,6141,6241,6141,62412,97013,916
1988-12-021,6141,6441,6041,61410,97413,830.30
1988-12-011,5541,6141,5541,6149,97713,830.30
1988-11-301,5341,5441,5341,5443,99113,230.50
1988-11-291,5841,5841,5241,52411,97213,059.10
1988-11-281,5841,5841,5541,5543,99113,316.20
1988-11-251,5741,5841,5541,5844,98813,573.30
1988-11-241,5941,5941,5541,5544,98813,316.20
1988-11-211,5141,5141,5041,5048,97912,887.70
1988-11-181,5341,5341,5041,5043,99112,887.70
1988-11-161,5941,5941,5941,59499813,659
1988-11-151,6341,6341,6041,6044,98813,744.60
1988-11-141,6541,6541,6241,6343,99114,001.70
1988-11-111,6041,6241,6041,6247,98113,916
1988-11-091,5141,5141,5141,5144,98812,973.40
1988-11-051,5041,5041,5041,5041,99512,887.70
1988-11-041,4931,5041,4931,5042,99312,887.70
1988-11-021,4931,4931,4931,4933,99112,793.50
1988-11-011,4931,4931,4931,4936,98412,793.50
1988-10-291,4531,4531,4531,4535,98612,450.70
1988-10-281,4531,4531,4031,45319,95312,450.70
1988-10-271,4931,4931,4931,4931,99512,793.50
1988-10-261,6041,6041,5941,5941,99513,659
1988-10-251,6141,6141,5841,6047,98113,744.60
1988-10-221,6041,6241,6041,6042,99313,744.60
1988-10-201,5741,5841,5641,5846,98413,573.30
1988-10-191,4731,4731,4731,47399812,622.10
1988-10-181,5041,5041,4531,45324,94112,450.70
1988-10-171,5641,5641,5041,5044,98812,887.70
1988-10-141,6841,6841,6841,68499814,430.20
1988-10-131,7141,7141,7041,7043,99114,601.50
1988-10-121,7041,7041,7041,7044,98814,601.50
1988-10-111,7041,7041,7041,7042,99314,601.50
1988-10-061,7041,7041,7041,7042,99314,601.50
1988-10-051,7041,7141,7041,7045,98614,601.50
1988-10-041,7241,7241,7041,70413,96714,601.50
1988-10-011,7541,7541,7241,7242,99314,772.90
1988-09-291,7241,7241,7141,7143,99114,687.20
1988-09-281,7141,7141,7141,7142,99314,687.20
1988-09-261,8841,8841,8441,8443,99115,801.20
1988-09-241,8841,8841,8841,8843,99116,144
1988-09-221,8941,8941,8541,8548,97915,886.90
1988-09-211,7641,8541,7641,83418,95615,715.50
1988-09-191,7241,7441,7241,7445,98614,944.30
1988-09-161,7141,7241,7141,71411,97214,687.20
1988-09-141,7241,7241,7141,7143,99114,687.20
1988-09-131,7141,7141,7141,71499814,687.20
1988-09-121,7541,7541,7041,70416,96014,601.50
1988-09-091,7641,7641,7541,7543,99115,030
1988-09-081,7441,7641,7441,7641,99515,115.70
1988-09-071,7441,7841,7441,7845,98615,287.10
1988-09-061,7541,7741,7041,7449,97714,944.30
1988-09-051,7841,7841,7841,7842,99315,287.10
1988-09-031,7841,7841,7541,7846,98415,287.10
1988-09-021,7841,8141,7841,7844,98815,287.10
1988-09-011,7941,7941,7941,7944,98815,372.80
1988-08-311,7841,8041,7841,7845,98615,287.10
1988-08-301,7941,7941,7841,7846,98415,287.10
1988-08-291,8141,8141,7841,7843,99115,287.10
1988-08-271,8041,8041,7841,7845,98615,287.10
1988-08-261,8041,8041,8041,8044,98815,458.40
1988-08-251,8141,8141,7741,7949,97715,372.80
1988-08-241,8141,8541,8141,8544,98815,886.90
1988-08-231,7841,8241,7841,8146,98415,544.10
1988-08-221,8141,8141,8041,81423,94415,544.10
1988-08-191,8741,8741,8041,80411,97215,458.40
1988-08-181,9041,9041,8541,8548,97915,886.90
1988-08-161,9041,9041,9041,9041,99516,315.30
1988-08-151,9041,9041,9041,90499816,315.30
1988-08-111,8541,9451,8541,9145,98616,401
1988-08-101,9251,9251,9041,9046,98416,315.30
1988-08-091,9752,0051,9251,9253,99116,495.30
1988-08-061,9141,9551,9041,9558,97916,752.40
1988-08-051,9751,9851,9351,9453,99116,666.70
1988-08-041,9651,9751,9551,9758,97916,923.70
1988-08-031,9551,9551,9041,92515,96316,495.30
1988-08-022,0052,0051,9041,9045,98616,315.30
1988-08-012,1552,1552,0052,00525,93917,180.80
1988-07-302,0552,1152,0552,1159,97718,123.40
1988-07-291,9652,0051,9652,00523,94417,180.80
1988-07-281,9041,9751,9041,90437,91116,315.30
1988-07-271,8841,9251,7941,79434,91815,372.80
1988-07-261,9141,9351,8841,88414,96516,144
1988-07-251,9551,9551,9041,9047,98116,315.30
1988-07-231,9951,9951,9551,9855,98617,009.40
1988-07-222,0952,0952,0052,00533,92017,180.80
1988-07-212,2052,2052,0952,0958,97917,952
1988-07-202,1852,2052,1752,19519,95318,808.90
1988-07-192,0752,1252,0752,12514,96518,209.10
1988-07-182,0052,0052,0052,00524,94117,180.80
1988-07-142,4462,5662,4462,456134,68421,045.40
1988-07-132,4762,4962,4062,456251,41021,045.40
1988-07-122,0052,2052,0052,155225,47118,466.20
1988-07-111,7041,9041,7041,90447,88816,315.30
1988-07-081,8041,8041,7041,70456,86714,601.50
1988-07-071,8041,8041,8041,80412,97015,458.40
1988-07-061,8941,8941,8041,80455,86915,458.40
1988-07-051,8041,8741,8041,87441,90216,058.30
1988-07-041,8941,8941,8041,80438,90915,458.40
1988-07-021,9141,9351,8841,88413,96716,144
1988-07-012,0052,0051,9141,9145,98616,401
1988-06-302,0552,0651,9751,97530,92716,923.70
1988-06-292,0952,1052,0152,01525,93917,266.50
1988-06-282,0552,0852,0352,03552,87617,437.90
1988-06-272,2152,2152,0052,00530,92717,180.80
1988-06-252,2052,2152,2052,2154,98818,980.30
1988-06-242,1652,1752,1652,1659,97718,551.80
1988-06-232,2552,2552,1552,15529,93018,466.20
1988-06-222,2752,3052,2052,20530,92718,894.60
1988-06-212,3052,3052,1552,15531,92518,466.20
1988-06-202,3662,3662,3052,30511,97219,751.50
1988-06-172,4262,4262,3662,3665,98620,274.20
1988-06-162,4262,4262,4262,4262,99320,788.30
1988-06-152,5962,5962,5062,5063,99121,473.90
1988-06-142,6462,6462,5962,5962,99322,245.10
1988-06-132,6462,6562,6062,60611,97222,330.80
1988-06-102,5662,6062,5662,6062,99322,330.80
1988-06-072,5662,5662,5662,56699821,988
1988-06-062,5562,5562,5562,5561,99521,902.30
1988-06-042,5562,5562,5062,5063,99121,473.90
1988-06-032,5562,5562,5362,5361,99521,730.90
1988-06-022,5162,5562,5062,5568,97921,902.30
1988-06-012,5162,5162,5162,5162,99321,559.60
1988-05-312,5262,5262,5062,5165,98621,559.60
1988-05-302,5062,5062,5062,5065,98621,473.90
1988-05-282,5162,5162,5062,50620,95121,473.90
1988-05-272,5162,5462,5062,50625,93921,473.90
1988-05-262,5962,5962,5962,5963,99122,245.10
1988-05-252,6062,6062,6062,6062,99322,330.80
1988-05-242,6562,6562,5762,5766,98422,073.70
1988-05-232,6562,6562,5062,60631,92522,330.80
1988-05-202,5662,5862,5662,58616,96022,159.40
1988-05-192,5962,5962,5362,55627,93421,902.30
1988-05-182,6362,6362,5562,55676,82021,902.30
1988-05-172,7562,7562,5962,59628,93222,245.10
1988-05-162,9472,9472,8072,8077,98124,053.10
1988-05-133,0173,0173,0073,0078,97925,766.90
1988-05-122,9573,0072,9573,0076,98425,766.90
1988-05-113,0073,0572,9373,05733,92026,195.40
1988-05-072,5062,6462,5062,60643,89722,330.80
1988-05-062,7062,7062,4962,50625,93921,473.90
1988-05-022,8672,8672,7062,70618,95623,187.70
1988-04-282,9472,9472,9072,9073,99124,910
1988-04-263,0873,0873,0873,0871,99526,452.40
1988-04-253,0973,1073,0973,1077,98126,623.80
1988-04-223,1573,1573,1573,1571,99527,052.30
1988-04-213,0973,2083,0973,2082,99327,489.30
1988-04-203,1073,1073,0973,0972,99326,538.10
1988-04-183,2083,2083,2083,20899827,489.30
1988-04-153,3183,3183,3183,3183,99128,431.90
1988-04-143,3283,3783,3283,3787,98128,946
1988-04-113,0273,0273,0273,02711,97225,938.30
1988-04-043,7493,8893,7493,88918,95633,324.80
1988-03-294,1104,3004,1104,30048,88536,846.60
1988-03-283,9194,1603,9094,16078,81535,647
1988-03-234,3004,5314,2504,430204,52037,960.60
1988-03-224,4604,4804,3804,38012,97037,532.10
1988-03-184,4404,5114,4304,49178,81538,483.30
1988-03-174,2904,4504,2904,44054,87138,046.30
1988-03-164,0294,2903,9994,29070,83436,760.90
1988-03-154,1604,1604,0804,08013,96734,961.40
1988-03-144,0604,1104,0094,11044,89535,218.50
1988-03-113,6083,9193,6083,90945,89233,496.10
1988-03-103,4083,5083,3983,50850,88130,060
1988-03-093,1073,3983,0673,37878,81528,946
1988-03-082,9973,0772,9773,05743,89726,195.40
1988-03-072,9072,9872,8772,98738,90925,595.50
1988-03-052,9072,9072,9072,90799824,910
1988-03-042,9172,9472,9072,9077,98124,910
1988-03-032,9672,9972,9672,9979,97725,681.20
1988-03-023,0073,0072,9572,96735,91625,424.20
1988-03-012,7772,9872,7662,98757,86425,595.50
1988-02-292,7772,7772,7772,7771,99523,796.10
1988-02-272,8072,8072,8072,8074,98824,053.10
1988-02-252,8272,8672,7662,82717,95824,224.50
1988-02-242,8372,8372,8072,82713,96724,224.50
1988-02-232,5262,7562,5262,75627,93423,616.10
1988-02-152,7772,8072,7662,7662,99323,701.80
1988-02-122,6562,7662,6562,76611,97223,701.80
1988-02-082,7972,7972,7972,79799823,967.40
1988-02-042,9172,9172,9172,9171,99524,995.70
1988-02-033,0173,0173,0173,0172,99325,852.60
1988-02-022,8273,1072,8273,05731,92526,195.40
1988-02-012,7262,7872,7262,7879,97723,881.70
1988-01-272,8672,8672,8672,86799824,567.30
1988-01-262,8972,8972,8872,8874,98824,738.60
1988-01-252,7872,8472,6962,84718,95624,395.90
1988-01-222,9972,9972,9572,9574,98825,338.50
1988-01-213,0873,0872,9973,01710,97425,852.60
1988-01-203,0073,1273,0073,08741,90226,452.40
1988-01-192,9373,0672,9373,00727,93425,766.90
1988-01-182,7563,0072,7562,99736,91325,681.20
1988-01-142,4462,7062,4462,70643,89723,187.70
1988-01-132,2452,4862,2452,40628,93220,617
1988-01-122,0652,2452,0652,24511,97219,237.40
1988-01-112,0252,0252,0252,0258,97917,352.20
1988-01-072,1952,1952,1852,18511,97218,723.20
1988-01-062,2852,2852,2052,2057,98118,894.60
1988-01-052,0552,2452,0052,24522,94619,237.40

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