3945 スーパーバッグ(株) の時系列データ [2001年度]

日付始値高値安値終値出来高調整後終値
2001-12-281571571571573,0001,570
2001-12-251581581581583,0001,580
2001-12-211551551481486,0001,480
2001-12-2015515615515524,0001,550
2001-12-191601601551555,0001,550
2001-12-181601601601603,0001,600
2001-12-171601601601602,0001,600
2001-12-141601601601602,0001,600
2001-12-131611611601603,0001,600
2001-12-121611611611618,0001,610
2001-12-1116416416116110,0001,610
2001-12-101651651651652,0001,650
2001-12-0716516516416411,0001,640
2001-12-061641641641643,0001,640
2001-12-041631631631632,0001,630
2001-11-301731731711713,0001,710
2001-11-2616617316517321,0001,730
2001-11-221651671651678,0001,670
2001-11-2116516716416419,0001,640
2001-11-2016716716516511,0001,650
2001-11-191671671661662,0001,660
2001-11-161691691661663,0001,660
2001-11-151631641631643,0001,640
2001-11-141701701701704,0001,700
2001-11-131701701701702,0001,700
2001-11-121701701701701,0001,700
2001-11-091731731731732,0001,730
2001-11-0817417417317311,0001,730
2001-11-071751751751753,0001,750
2001-11-061761791761794,0001,790
2001-11-051751751751756,0001,750
2001-11-021761771741756,0001,750
2001-10-301751751751752,0001,750
2001-10-291761761761762,0001,760
2001-10-2618418417617617,0001,760
2001-10-251761841761848,0001,840
2001-10-2417617617417410,0001,740
2001-10-231761761751753,0001,750
2001-10-2217817817517510,0001,750
2001-10-181901901901901,0001,900
2001-10-161861961861903,0001,900
2001-10-151771771771772,0001,770
2001-10-111761761761762,0001,760
2001-10-091761771731734,0001,730
2001-10-051771771771772,0001,770
2001-10-031751751751751,0001,750
2001-10-011701701701701,0001,700
2001-09-271801821801824,0001,820
2001-09-251841841841842,0001,840
2001-09-211701701701706,0001,700
2001-09-201721721721722,0001,720
2001-09-191721721721722,0001,720
2001-09-181771771701723,0001,720
2001-09-171791791721727,0001,720
2001-09-141671681671682,0001,680
2001-09-1316316516216514,0001,650
2001-09-1216816816516515,0001,650
2001-09-111771771701706,0001,700
2001-09-101761761761761,0001,760
2001-09-061761761761761,0001,760
2001-09-0517217517117510,0001,750
2001-09-0418018016316320,0001,630
2001-09-031881881881883,0001,880
2001-08-311921921921921,0001,920
2001-08-301931931931932,0001,930
2001-08-291951951951951,0001,950
2001-08-281951951931933,0001,930
2001-08-272002001951953,0001,950
2001-08-231922021921923,0001,920
2001-08-221951951951951,0001,950
2001-08-211941951941952,0001,950
2001-08-202052052002004,0002,000
2001-08-172082082082081,0002,080
2001-08-152032032032033,0002,030
2001-08-142052052052051,0002,050
2001-08-132052052052051,0002,050
2001-08-092042042042041,0002,040
2001-08-082052152052154,0002,150
2001-08-072002002002003,0002,000
2001-08-032002002002002,0002,000
2001-08-022002002002003,0002,000
2001-07-312002002002002,0002,000
2001-07-302012012012013,0002,010
2001-07-272012012012011,0002,010
2001-07-2520020320020313,0002,030
2001-07-2420220220020018,0002,000
2001-07-232022022022024,0002,020
2001-07-182042042022045,0002,040
2001-07-172052052032033,0002,030
2001-07-132032042032035,0002,030
2001-07-112012012012016,0002,010
2001-07-102012012012011,0002,010
2001-07-0920521520120112,0002,010
2001-07-062132132062062,0002,060
2001-07-052152152152151,0002,150
2001-07-042172172172171,0002,170
2001-07-032152152152151,0002,150
2001-07-022182182152158,0002,150
2001-06-292102152102156,0002,150
2001-06-282182182092095,0002,090
2001-06-272052202052206,0002,200
2001-06-262032032012017,0002,010
2001-06-252032042012019,0002,010
2001-06-202052052052053,0002,050
2001-06-192062062062061,0002,060
2001-06-182072072072072,0002,070
2001-06-152002002002004,0002,000
2001-06-142032032022024,0002,020
2001-06-132052092052097,0002,090
2001-06-122052052052058,0002,050
2001-06-112032052032057,0002,050
2001-06-082022022022022,0002,020
2001-06-062022022022022,0002,020
2001-06-052032032002005,0002,000
2001-06-042082082032036,0002,030
2001-06-012082082082081,0002,080
2001-05-312102102102102,0002,100
2001-05-302112112102108,0002,100
2001-05-2921521821121115,0002,110
2001-05-282152162152166,0002,160
2001-05-2521921921521513,0002,150
2001-05-2421821921621911,0002,190
2001-05-232192192112194,0002,190
2001-05-2221021121021112,0002,110
2001-05-212102102102102,0002,100
2001-05-182102102102103,0002,100
2001-05-172092102092106,0002,100
2001-05-162102102102102,0002,100
2001-05-152152152092095,0002,090
2001-05-142202202152157,0002,150
2001-05-112152152112113,0002,110
2001-05-102112112102108,0002,100
2001-05-092202202152154,0002,150
2001-05-082152152122126,0002,120
2001-05-0722022021321520,0002,150
2001-05-0222022021221210,0002,120
2001-05-0122322322022313,0002,230
2001-04-2722822821522334,0002,230
2001-04-2622523822523435,0002,340
2001-04-2521523021522458,0002,240
2001-04-2420821820821830,0002,180
2001-04-2320621420620831,0002,080
2001-04-2020320520320518,0002,050
2001-04-1920420520320315,0002,030
2001-04-1820120420020418,0002,040
2001-04-1720320320020025,0002,000
2001-04-1620420420020319,0002,030
2001-04-1319520419420422,0002,040
2001-04-121941941941943,0001,940
2001-04-101921921901906,0001,900
2001-04-0919419419119117,0001,910
2001-04-061921931911916,0001,910
2001-04-052042041911916,0001,910
2001-04-0418420518420520,0002,050
2001-04-031831831791796,0001,790
2001-04-021831831821826,0001,820
2001-03-301821821821821,0001,820
2001-03-291791811791805,0001,800
2001-03-2818218618118111,0001,810
2001-03-271871871821823,0001,820
2001-03-2619019318918914,0001,890
2001-03-2318218518218311,0001,830
2001-03-221851851821823,0001,820
2001-03-2118018517818513,0001,850
2001-03-191841841801802,0001,800
2001-03-161841841841841,0001,840
2001-03-151801801781804,0001,800
2001-03-1418419018418525,0001,850
2001-03-1317717717717710,0001,770
2001-03-1217817817517534,0001,750
2001-03-0917617617417631,0001,760
2001-03-0817818017417473,0001,740
2001-03-0718518517617629,0001,760
2001-03-061801811791814,0001,810
2001-03-051971971911919,0001,910
2001-03-0219419919319918,0001,990
2001-03-011911911911916,0001,910
2001-02-281901921891928,0001,920
2001-02-2719819919219217,0001,920
2001-02-2617818417818211,0001,820
2001-02-231741781741782,0001,780
2001-02-221791791711725,0001,720
2001-02-2117217317117117,0001,710
2001-02-2017417417117117,0001,710
2001-02-191801801791792,0001,790
2001-02-161731731731733,0001,730
2001-02-151711711711715,0001,710
2001-02-141731731711716,0001,710
2001-02-1317517517217319,0001,730
2001-02-091711751711756,0001,750
2001-02-081701701701701,0001,700
2001-02-071711711711711,0001,710
2001-02-061701701701701,0001,700
2001-02-051741741741748,0001,740
2001-02-011721721721722,0001,720
2001-01-311721721721722,0001,720
2001-01-301751751751751,0001,750
2001-01-261721721721721,0001,720
2001-01-2517517817217811,0001,780
2001-01-241751781751782,0001,780
2001-01-221721721721723,0001,720
2001-01-1916917016917011,0001,700
2001-01-181691691641642,0001,640
2001-01-1716316316216311,0001,630
2001-01-161621631621639,0001,630
2001-01-151611621601609,0001,600
2001-01-1216616716116114,0001,610
2001-01-111671671671672,0001,670
2001-01-101671671671672,0001,670
2001-01-091711711701706,0001,700
2001-01-051791791791797,0001,790
2001-01-041761801761803,0001,800

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