3945 スーパーバッグ(株) の時系列データ [2006年度]

日付始値高値安値終値出来高調整後終値
2006-12-291951951951955,0001,950
2006-12-281951951951951,0001,950
2006-12-271921931921938,0001,930
2006-12-2619819819419413,0001,940
2006-12-2519719919719912,0001,990
2006-12-2219719719419617,0001,960
2006-12-2119619719619613,0001,960
2006-12-2019819819719813,0001,980
2006-12-1919920019719811,0001,980
2006-12-1819519919519728,0001,970
2006-12-151961971951958,0001,950
2006-12-141971971971974,0001,970
2006-12-131961961961961,0001,960
2006-12-121961981961967,0001,960
2006-12-1119819919619612,0001,960
2006-12-081941951941957,0001,950
2006-12-071901941901943,0001,940
2006-12-0619019219019143,0001,910
2006-12-051921931921937,0001,930
2006-12-0419319319019114,0001,910
2006-12-011951951931932,0001,930
2006-11-3019119319019312,0001,930
2006-11-2919119119019011,0001,900
2006-11-281901901881884,0001,880
2006-11-271851891851893,0001,890
2006-11-241851891851868,0001,860
2006-11-2118518518318311,0001,830
2006-11-2019119118618614,0001,860
2006-11-1719219219019028,0001,900
2006-11-161941941941942,0001,940
2006-11-141921961921963,0001,960
2006-11-131941951941944,0001,940
2006-11-101971971961963,0001,960
2006-11-0819720019719813,0001,980
2006-11-072002001981986,0001,980
2006-11-061981981981985,0001,980
2006-11-021981991971988,0001,980
2006-11-011981991981986,0001,980
2006-10-301982001981996,0001,990
2006-10-272002001991999,0001,990
2006-10-2620020019919910,0001,990
2006-10-2520220220020010,0002,000
2006-10-2419820119820019,0002,000
2006-10-2319720119619911,0001,990
2006-10-201992001971978,0001,970
2006-10-191941981941983,0001,980
2006-10-181951951931933,0001,930
2006-10-1719619619419415,0001,940
2006-10-161951951931957,0001,950
2006-10-131951951951953,0001,950
2006-10-121911931901939,0001,930
2006-10-1119219219019123,0001,910
2006-10-1019519519519510,0001,950
2006-10-061961961931936,0001,930
2006-10-0519619719519612,0001,960
2006-10-0419819819719710,0001,970
2006-10-031991991981993,0001,990
2006-10-022002002002004,0002,000
2006-09-2919219719219716,0001,970
2006-09-2819419619119423,0001,940
2006-09-271921961921968,0001,960
2006-09-261921921921922,0001,920
2006-09-251921931911919,0001,910
2006-09-2219719719319528,0001,950
2006-09-2119820019020039,0002,000
2006-09-202022021981987,0001,980
2006-09-1920020119720118,0002,010
2006-09-1520020019819823,0001,980
2006-09-1420220219920157,0002,010
2006-09-1321121120520714,0002,070
2006-09-122172172112119,0002,110
2006-09-1121621721521513,0002,150
2006-09-082172182172183,0002,180
2006-09-0721921921721715,0002,170
2006-09-0622022121922026,0002,200
2006-09-0521822121822110,0002,210
2006-09-0421621921621816,0002,180
2006-09-0121621621521614,0002,160
2006-08-312152162152166,0002,160
2006-08-302162162162162,0002,160
2006-08-2921321321321314,0002,130
2006-08-282162162102108,0002,100
2006-08-2521421920921547,0002,150
2006-08-2421721721321314,0002,130
2006-08-2321821821521518,0002,150
2006-08-222182212172219,0002,210
2006-08-2122422421822030,0002,200
2006-08-182142142112135,0002,130
2006-08-1721321821121165,0002,110
2006-08-1620821020521020,0002,100
2006-08-1521021020520715,0002,070
2006-08-142082082082083,0002,080
2006-08-112092092042067,0002,060
2006-08-102062062042042,0002,040
2006-08-092042052032053,0002,050
2006-08-082042052042053,0002,050
2006-08-0720721020420414,0002,040
2006-08-0420721120320531,0002,050
2006-08-0321422021221224,0002,120
2006-08-0220221220121242,0002,120
2006-08-0120620720520515,0002,050
2006-07-312042072042064,0002,060
2006-07-281992041992047,0002,040
2006-07-2719819919519913,0001,990
2006-07-2620420420020016,0002,000
2006-07-252052052022029,0002,020
2006-07-2420720720120411,0002,040
2006-07-212012042012044,0002,040
2006-07-201972031972035,0002,030
2006-07-1919419919419413,0001,940
2006-07-1821021019919917,0001,990
2006-07-142062062032032,0002,030
2006-07-1320921020621024,0002,100
2006-07-1221521521121112,0002,110
2006-07-112132152132154,0002,150
2006-07-1021021220821221,0002,120
2006-07-0721621620921021,0002,100
2006-07-0621721721221220,0002,120
2006-07-0522222221921924,0002,190
2006-07-0422622622222411,0002,240
2006-07-0322722722022513,0002,250
2006-06-3022522822422724,0002,270
2006-06-2922122321822310,0002,230
2006-06-2821922321822031,0002,200
2006-06-2721822421722448,0002,240
2006-06-2621021621021625,0002,160
2006-06-2321221420921020,0002,100
2006-06-2221121621121120,0002,110
2006-06-2121521520821332,0002,130
2006-06-2021421420621070,0002,100
2006-06-1921321821021881,0002,180
2006-06-1621021120520979,0002,090
2006-06-1520921319920362,0002,030
2006-06-1419220419120458,0002,040
2006-06-1320220419419855,0001,980
2006-06-12200204195204121,0002,040
2006-06-09190200188195240,0001,950
2006-06-08209214187194185,0001,940
2006-06-0722723221421466,0002,140
2006-06-0624224222022751,0002,270
2006-06-0524424723424641,0002,460
2006-06-0225125824925412,0002,540
2006-06-0126326826326515,0002,650
2006-05-3124926324926317,0002,630
2006-05-302662672662664,0002,660
2006-05-292702712702714,0002,710
2006-05-262702752702719,0002,710
2006-05-242732732702737,0002,730
2006-05-232752782732787,0002,780
2006-05-2227328027328010,0002,800
2006-05-192732802732805,0002,800
2006-05-1826227826027819,0002,780
2006-05-1728028227727711,0002,770
2006-05-1628428428028024,0002,800
2006-05-1528028427928410,0002,840
2006-05-122812842802849,0002,840
2006-05-1128328428028410,0002,840
2006-05-1028628628328319,0002,830
2006-05-092862862862866,0002,860
2006-05-0828728728528516,0002,850
2006-05-0228528928528711,0002,870
2006-05-0128928928328910,0002,890
2006-04-282902932892938,0002,930
2006-04-2729429429029314,0002,930
2006-04-262932972932973,0002,970
2006-04-252962962922969,0002,960
2006-04-2429730129429810,0002,980
2006-04-212962992952998,0002,990
2006-04-202993002963006,0003,000
2006-04-1930330329630124,0003,010
2006-04-183033073033072,0003,070
2006-04-173083083083081,0003,080
2006-04-143063083053089,0003,080
2006-04-133073073053056,0003,050
2006-04-1230931030531013,0003,100
2006-04-1131531630931310,0003,130
2006-04-103123153093159,0003,150
2006-04-0731031330531312,0003,130
2006-04-0631531530831218,0003,120
2006-04-0531031531031517,0003,150
2006-04-043163163153155,0003,150
2006-04-0331231530831511,0003,150
2006-03-313073103073109,0003,100
2006-03-303063153063105,0003,100
2006-03-2930731230131224,0003,120
2006-03-283103123103125,0003,120
2006-03-273193193133136,0003,130
2006-03-243173173123153,0003,150
2006-03-2331832231231712,0003,170
2006-03-2231031931031824,0003,180
2006-03-2030931030731036,0003,100
2006-03-173103103103104,0003,100
2006-03-1631231230631037,0003,100
2006-03-1531031530931450,0003,140
2006-03-1431031430731033,0003,100
2006-03-133073093073094,0003,090
2006-03-103033113033116,0003,110
2006-03-093083103053088,0003,080
2006-03-0830230530230514,0003,050
2006-03-072982982982984,0002,980
2006-03-0629730029729915,0002,990
2006-03-0330530830230820,0003,080
2006-03-0230830830430732,0003,070
2006-03-0131031030331019,0003,100
2006-02-2831131330931325,0003,130
2006-02-2730930930430617,0003,060
2006-02-2429430329329961,0002,990
2006-02-23277296277296140,0002,960
2006-02-2231131128128770,0002,870
2006-02-2131131130030444,0003,040
2006-02-2032133031131150,0003,110
2006-02-1734434432733923,0003,390
2006-02-163433473433472,0003,470
2006-02-153423453413456,0003,450
2006-02-1434034532434523,0003,450
2006-02-133503503503501,0003,500
2006-02-103483483403408,0003,400
2006-02-0934434434334313,0003,430
2006-02-083483503433489,0003,480
2006-02-073493503473506,0003,500
2006-02-0634936134634731,0003,470
2006-02-0334235434135462,0003,540
2006-02-0235535534635214,0003,520
2006-02-0135035534535213,0003,520
2006-01-3135235435135410,0003,540
2006-01-3034034734034711,0003,470
2006-01-2733234033234010,0003,400
2006-01-263243303243305,0003,300
2006-01-2531932431432424,0003,240
2006-01-243293303293302,0003,300
2006-01-233233233153179,0003,170
2006-01-2033534032533525,0003,350
2006-01-1931034831034531,0003,450
2006-01-1836336329632174,0003,210
2006-01-1736036336036313,0003,630
2006-01-1636036336036020,0003,600
2006-01-1336236236036021,0003,600
2006-01-1236536536236218,0003,620
2006-01-1136736735936551,0003,650
2006-01-1036336836036731,0003,670
2006-01-06364364357357110,0003,570
2006-01-0536236536236315,0003,630
2006-01-043643643613637,0003,630

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