1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 1994年

3945 スーパーバッグ(株) の時系列データ [1994年度]

日付始値高値安値終値出来高調整後終値
1994-12-305525655525658,0005,650
1994-12-295515515515514,0005,510
1994-12-285985985805804,0005,800
1994-12-275695905605909,0005,900
1994-12-265605705605704,0005,700
1994-12-225755755705703,0005,700
1994-12-215655655655651,0005,650
1994-12-205455655455654,0005,650
1994-12-1954055554054614,0005,460
1994-12-165725725705705,0005,700
1994-12-146226226226223,0006,220
1994-12-1362064762062212,0006,220
1994-12-126006106006103,0006,100
1994-12-095725905725903,0005,900
1994-12-085725725725724,0005,720
1994-12-0758558557157113,0005,710
1994-12-0659459459059010,0005,900
1994-12-056106105925927,0005,920
1994-12-0260060059060022,0006,000
1994-12-0159360859059021,0005,900
1994-11-3062062158560314,0006,030
1994-11-2961161561061110,0006,110
1994-11-2860461060361012,0006,100
1994-11-2560963059059551,0005,950
1994-11-2267067966367934,0006,790
1994-11-18746773719769118,0007,690
1994-11-17810818756756304,0007,560
1994-11-16649740640740140,0007,400
1994-11-156156406156408,0006,400
1994-11-1166666663063022,0006,300
1994-11-1064067964067073,0006,700
1994-11-0964064062564021,0006,400
1994-11-086406406296408,0006,400
1994-11-0767567566066024,0006,600
1994-11-0466566566066024,0006,600
1994-11-026616616356407,0006,400
1994-11-0163066263066222,0006,620
1994-10-3168168166566528,0006,650
1994-10-28688705665691117,0006,910
1994-10-27639679639679183,0006,790
1994-10-2554157054156910,0005,690
1994-10-245415415415412,0005,410
1994-10-195425455415459,0005,450
1994-10-145405405405402,0005,400
1994-10-125605605605602,0005,600
1994-10-035705705705701,0005,700
1994-09-295475475475472,0005,470
1994-09-275475475475472,0005,470
1994-09-125675675675672,0005,670
1994-09-075705705705704,0005,700
1994-09-016086086086081,0006,080
1994-08-315806095806098,0006,090
1994-08-295925925925921,0005,920
1994-08-265925925925921,0005,920
1994-08-225825825825821,0005,820
1994-08-195955955955953,0005,950
1994-08-186206206156154,0006,150
1994-08-176006206006208,0006,200
1994-08-165886005886008,0006,000
1994-08-155755765755764,0005,760
1994-08-115805805705753,0005,750
1994-08-105805805805801,0005,800
1994-08-085905905815812,0005,810
1994-08-026006006006001,0006,000
1994-08-016006006006001,0006,000
1994-07-285905905905901,0005,900
1994-07-276006006006004,0006,000
1994-07-266016016016011,0006,010
1994-07-256006006006002,0006,000
1994-07-226116116016107,0006,100
1994-07-216106106106101,0006,100
1994-07-206156156106103,0006,100
1994-07-196156156156151,0006,150
1994-07-186156156106102,0006,100
1994-07-156136156136159,0006,150
1994-07-146136136136137,0006,130
1994-07-136156156156151,0006,150
1994-07-126156156156151,0006,150
1994-07-116256256136132,0006,130
1994-07-086256256256251,0006,250
1994-07-076456456456451,0006,450
1994-07-0663465063065030,0006,500
1994-07-056166306166265,0006,260
1994-07-0462963061161113,0006,110
1994-07-016116116116115,0006,110
1994-06-306106106106104,0006,100
1994-06-295966055966056,0006,050
1994-06-286096096096091,0006,090
1994-06-276106156096097,0006,090
1994-06-246006106006107,0006,100
1994-06-2361062060161012,0006,100
1994-06-225896105886109,0006,100
1994-06-216206256106109,0006,100
1994-06-2063263463063033,0006,300
1994-06-1762063462063059,0006,300
1994-06-1659060659060516,0006,050
1994-06-1558059058058113,0005,810
1994-06-145805805765807,0005,800
1994-06-135755755755752,0005,750
1994-06-105905905905902,0005,900
1994-06-095725905725907,0005,900
1994-06-075715715715711,0005,710
1994-06-065855915855917,0005,910
1994-06-035875875875872,0005,870
1994-06-025665725665724,0005,720
1994-06-015705705605627,0005,620
1994-05-315725725705704,0005,700
1994-05-305705705705702,0005,700
1994-05-275805805805802,0005,800
1994-05-265955965955963,0005,960
1994-05-255985985985981,0005,980
1994-05-246006005956007,0006,000
1994-05-235816005816005,0006,000
1994-05-205685695685693,0005,690
1994-05-195685685675672,0005,670
1994-05-185675675675672,0005,670
1994-05-165695705695706,0005,700
1994-05-125995995995991,0005,990
1994-05-116156155946008,0006,000
1994-05-1060161460061474,0006,140
1994-05-0957859357859310,0005,930
1994-05-065635635635631,0005,630
1994-05-0256356356356316,0005,630
1994-04-2856356356356318,0005,630
1994-04-275635635635638,0005,630
1994-04-2657258056356311,0005,630
1994-04-255645835645829,0005,820
1994-04-2256056255855935,0005,590
1994-04-215525585505586,0005,580
1994-04-205515515515511,0005,510
1994-04-195645645605603,0005,600
1994-04-1856457056456531,0005,650
1994-04-1555056054255026,0005,500
1994-04-145255305255303,0005,300
1994-04-135235235235231,0005,230
1994-04-125305305225227,0005,220
1994-04-115225305225227,0005,220
1994-04-075105305105303,0005,300
1994-04-015095095095091,0005,090
1994-03-285195195095092,0005,090
1994-03-245155155055053,0005,050
1994-03-235155155155152,0005,150
1994-03-225305305165165,0005,160
1994-03-185305305305304,0005,300
1994-03-175155155155152,0005,150
1994-03-164855004855006,0005,000
1994-03-154904904804802,0004,800
1994-03-144854854854859,0004,850
1994-03-1149049048549015,0004,900
1994-03-104904904904901,0004,900
1994-03-094994994904902,0004,900
1994-03-084994994994992,0004,990
1994-03-034944944944942,0004,940
1994-02-284904924904928,0004,920
1994-02-254874874874871,0004,870
1994-02-244874874874871,0004,870
1994-02-234994994994992,0004,990
1994-02-224864864864867,0004,860
1994-02-214904904904904,0004,900
1994-02-184904904904909,0004,900
1994-02-1650350350350324,0005,030
1994-02-154994994994991,0004,990
1994-02-105205215205213,0005,210
1994-02-095305305305301,0005,300
1994-02-025505505365459,0005,450
1994-02-015495505495504,0005,500
1994-01-315175175175171,0005,170
1994-01-285095095005097,0005,090
1994-01-274844894844892,0004,890
1994-01-264794794794791,0004,790
1994-01-254844844844844,0004,840
1994-01-205095095095091,0005,090
1994-01-195005055005052,0005,050
1994-01-175105105105101,0005,100
1994-01-145095095085084,0005,080
1994-01-124704714704714,0004,710
1994-01-114694694694692,0004,690
1994-01-104554604554603,0004,600
1994-01-074554554554553,0004,550
1994-01-064554554554551,0004,550

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