3945 スーパーバッグ(株) の時系列データ [1993年度]

日付始値高値安値終値出来高調整後終値
1993-12-294514514514511,0004,510
1993-12-284504504464463,0004,460
1993-12-214804804804802,0004,800
1993-12-155115115105103,0005,100
1993-12-104614714614712,0004,710
1993-12-094604604604602,0004,600
1993-12-084534534534531,0004,530
1993-12-074474474474471,0004,470
1993-12-034464464464464,0004,460
1993-12-0244645144544510,0004,450
1993-12-014384384314355,0004,350
1993-11-3043843843843812,0004,380
1993-11-294584584454455,0004,450
1993-11-2447947947847811,0004,780
1993-11-224894894894896,0004,890
1993-11-195005005005001,0005,000
1993-11-175185185185184,0005,180
1993-11-155365365305307,0005,300
1993-11-125065065065061,0005,060
1993-11-115005005005001,0005,000
1993-11-1052052051051014,0005,100
1993-11-095315315285287,0005,280
1993-11-0853253253153211,0005,320
1993-11-055425425425428,0005,420
1993-11-025425425425424,0005,420
1993-11-015355465315468,0005,460
1993-10-295405405355353,0005,350
1993-10-2754254254054015,0005,400
1993-10-2560860858258222,0005,820
1993-10-2262263162162164,0006,210
1993-10-2157060856760168,0006,010
1993-10-2056757056756726,0005,670
1993-10-195675675675671,0005,670
1993-10-185675705675674,0005,670
1993-10-155675675675675,0005,670
1993-10-145675675605607,0005,600
1993-10-135675675675678,0005,670
1993-10-125605605605607,0005,600
1993-10-085505505505502,0005,500
1993-10-075655705555555,0005,550
1993-10-055555555555551,0005,550
1993-10-045705705705701,0005,700
1993-10-0156756756156710,0005,670
1993-09-3056757056156710,0005,670
1993-09-295675675675675,0005,670
1993-09-2856056456056410,0005,640
1993-09-275495625485628,0005,620
1993-09-245425425425421,0005,420
1993-09-215655675625623,0005,620
1993-09-205655655655651,0005,650
1993-09-175645645555553,0005,550
1993-09-165795795645646,0005,640
1993-09-145735755735752,0005,750
1993-09-135735735705723,0005,720
1993-09-105705705705704,0005,700
1993-09-095695695695691,0005,690
1993-09-085695695695691,0005,690
1993-09-075805805705709,0005,700
1993-09-065605605605603,0005,600
1993-09-035365365365362,0005,360
1993-09-025355355355351,0005,350
1993-09-015455455455454,0005,450
1993-08-305555555555552,0005,550
1993-08-275555555555551,0005,550
1993-08-265655655655652,0005,650
1993-08-255855855855852,0005,850
1993-08-235895895895891,0005,890
1993-08-2059959958058011,0005,800
1993-08-1956560556560044,0006,000
1993-08-1854856154556010,0005,600
1993-08-175305505305404,0005,400
1993-08-165225235225232,0005,230
1993-08-125205205205202,0005,200
1993-08-115165175165172,0005,170
1993-08-095135135135132,0005,130
1993-08-065155155125123,0005,120
1993-08-045125125125122,0005,120
1993-07-305275275265262,0005,260
1993-07-285155155155152,0005,150
1993-07-265155155155153,0005,150
1993-07-235205205205203,0005,200
1993-07-225305305255253,0005,250
1993-07-195405405305303,0005,300
1993-07-165495505305306,0005,300
1993-07-145505505505502,0005,500
1993-07-135495495495493,0005,490
1993-07-125305495305494,0005,490
1993-07-095295305295302,0005,300
1993-07-085495495295294,0005,290
1993-07-075495495495491,0005,490
1993-07-065315315315312,0005,310
1993-07-055115115115119,0005,110
1993-07-025505505355355,0005,350
1993-07-015555555555553,0005,550
1993-06-305345355345353,0005,350
1993-06-2955955955055010,0005,500
1993-06-225105105015017,0005,010
1993-06-185505505505502,0005,500
1993-06-175205305205305,0005,300
1993-06-165405405405402,0005,400
1993-06-155685685685681,0005,680
1993-06-145795795595686,0005,680
1993-06-115895895895894,0005,890
1993-06-105805805795793,0005,790
1993-06-0858058058058020,0005,800
1993-06-075936005936006,0006,000
1993-06-045946005946002,0006,000
1993-06-035965965935934,0005,930
1993-06-025956155956155,0006,150
1993-06-016156156006004,0006,000
1993-05-3162062061061812,0006,180
1993-05-2861062061062019,0006,200
1993-05-276196196006007,0006,000
1993-05-2660062059562018,0006,200
1993-05-2558158156158143,0005,810
1993-05-245545615545616,0005,610
1993-05-2154255054155017,0005,500
1993-05-2054054654054013,0005,400
1993-05-195385385325356,0005,350
1993-05-185385385385381,0005,380
1993-05-175325405325326,0005,320
1993-05-1454154152152610,0005,260
1993-05-135395405395405,0005,400
1993-05-1256056053553514,0005,350
1993-05-1155056054856026,0005,600
1993-05-1050453550453518,0005,350
1993-05-0748651048651020,0005,100
1993-05-0646848546848526,0004,850
1993-04-304764774664667,0004,660
1993-04-2847547647547611,0004,760
1993-04-274654654654651,0004,650
1993-04-264754754754751,0004,750
1993-04-224744744744741,0004,740
1993-04-214794794784793,0004,790
1993-04-2048248548048016,0004,800
1993-04-194994994804828,0004,820
1993-04-1649550049149910,0004,990
1993-04-154904904804807,0004,800
1993-04-1451251250050417,0005,040
1993-04-1349250049049818,0004,980
1993-04-1247548947548218,0004,820
1993-04-0944846044846012,0004,600
1993-04-0843544543544519,0004,450
1993-04-074214214214213,0004,210
1993-04-0643943943143111,0004,310
1993-04-024054064004006,0004,000
1993-03-314064104054104,0004,100
1993-03-303964103954027,0004,020
1993-03-293974003953957,0003,950
1993-03-264024054024024,0004,020
1993-03-254004004004003,0004,000
1993-03-244024054004007,0004,000
1993-03-2340040140040110,0004,010
1993-03-1938238237537520,0003,750
1993-03-1837537537037016,0003,700
1993-03-1738038037037011,0003,700
1993-03-163703703703703,0003,700
1993-03-1137037537037011,0003,700
1993-03-103803803803801,0003,800
1993-03-083703703703702,0003,700
1993-03-053703703703701,0003,700
1993-03-023703703703702,0003,700
1993-03-013713713713711,0003,710
1993-02-263753753753753,0003,750
1993-02-243753753753751,0003,750
1993-02-223753803753807,0003,800
1993-02-193823823803804,0003,800
1993-02-183803803803801,0003,800
1993-02-163753753753751,0003,750
1993-02-153803803803801,0003,800
1993-02-123803803803805,0003,800
1993-02-103723723723721,0003,720
1993-02-083723723723721,0003,720
1993-02-053703703613615,0003,610
1993-02-043753753753752,0003,750
1993-02-033703703703706,0003,700
1993-02-013653653603604,0003,600
1993-01-293703703703701,0003,700
1993-01-283653653653651,0003,650
1993-01-263753753753753,0003,750
1993-01-223753753753751,0003,750
1993-01-213753753753754,0003,750
1993-01-143803803803802,0003,800
1993-01-123993993993993,0003,990
1993-01-073803803803801,0003,800
1993-01-063803803803802,0003,800

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