3945 スーパーバッグ(株) の時系列データ [2007年度]

日付始値高値安値終値出来高調整後終値
2007-12-281421421421421,0001,420
2007-12-271431431431435,0001,430
2007-12-261421421421421,0001,420
2007-12-2514714714014017,0001,400
2007-12-2114314514014532,0001,450
2007-12-2014614614114114,0001,410
2007-12-191461461461469,0001,460
2007-12-1814314814114631,0001,460
2007-12-1715115114014725,0001,470
2007-12-141521521511514,0001,510
2007-12-131551551551551,0001,550
2007-12-121541551541553,0001,550
2007-12-111541541541541,0001,540
2007-12-101521521511515,0001,510
2007-12-071541541531532,0001,530
2007-12-061531531511515,0001,510
2007-12-051501531501514,0001,510
2007-12-0415415415115115,0001,510
2007-12-031541551541553,0001,550
2007-11-301511531511536,0001,530
2007-11-2915415714815355,0001,530
2007-11-271531531531531,0001,530
2007-11-261501541501542,0001,540
2007-11-221541541501503,0001,500
2007-11-211551551551552,0001,550
2007-11-201501501501502,0001,500
2007-11-191531531511512,0001,510
2007-11-161551551551551,0001,550
2007-11-151631631551568,0001,560
2007-11-1415516015316012,0001,600
2007-11-131531581531582,0001,580
2007-11-121561561541547,0001,540
2007-11-0815715915515914,0001,590
2007-11-071571571571575,0001,570
2007-11-061631631611613,0001,610
2007-11-051611611611613,0001,610
2007-11-021601611601613,0001,610
2007-10-3116616616216210,0001,620
2007-10-301681681681683,0001,680
2007-10-291691691691691,0001,690
2007-10-261721731681683,0001,680
2007-10-251681681681682,0001,680
2007-10-241671681671687,0001,680
2007-10-231731731731731,0001,730
2007-10-191711721701707,0001,700
2007-10-1817017216517010,0001,700
2007-10-171701701701701,0001,700
2007-10-161701701701701,0001,700
2007-10-151691731691736,0001,730
2007-10-121741741741741,0001,740
2007-10-101741741731745,0001,740
2007-10-091751751731746,0001,740
2007-10-041741741731744,0001,740
2007-10-031761761731736,0001,730
2007-10-021751761751763,0001,760
2007-10-011721801721807,0001,800
2007-09-281671701651707,0001,700
2007-09-271631681631684,0001,680
2007-09-2615916315716310,0001,630
2007-09-251601611601614,0001,610
2007-09-2116516515616126,0001,610
2007-09-2016716716316515,0001,650
2007-09-1916316816216329,0001,630
2007-09-181751751701735,0001,730
2007-09-1418018017517617,0001,760
2007-09-131811811761816,0001,810
2007-09-121831831831831,0001,830
2007-09-0718018518018216,0001,820
2007-09-0618318318118113,0001,810
2007-09-051851851851851,0001,850
2007-09-0318118518018529,0001,850
2007-08-3118118117517922,0001,790
2007-08-301811821801825,0001,820
2007-08-291841841811815,0001,810
2007-08-271891891891891,0001,890
2007-08-2418118418118414,0001,840
2007-08-231801801801804,0001,800
2007-08-221801801801801,0001,800
2007-08-211821821791796,0001,790
2007-08-2018818818318333,0001,830
2007-08-1718918918618810,0001,880
2007-08-1619019018618725,0001,870
2007-08-151911911901917,0001,910
2007-08-1319519519019019,0001,900
2007-08-1019019019019032,0001,900
2007-08-0918918918918911,0001,890
2007-08-081891901891903,0001,900
2007-08-071901901891896,0001,890
2007-08-0619419419019010,0001,900
2007-08-0319519719519516,0001,950
2007-08-0219819919719719,0001,970
2007-08-0119719919519723,0001,970
2007-07-311981981971973,0001,970
2007-07-3019619919519915,0001,990
2007-07-2719119819119822,0001,980
2007-07-2620220519919929,0001,990
2007-07-2519920219620220,0002,020
2007-07-2421321320020627,0002,060
2007-07-2321321621021358,0002,130
2007-07-20225230213218153,0002,180
2007-07-19207220205220123,0002,200
2007-07-18210210204208131,0002,080
2007-07-1720321020321081,0002,100
2007-07-131971981951989,0001,980
2007-07-1219219919219925,0001,990
2007-07-1119219219219210,0001,920
2007-07-101931931931935,0001,930
2007-07-0919419519419514,0001,950
2007-07-061931931931935,0001,930
2007-07-0519419419019224,0001,920
2007-07-041941941941947,0001,940
2007-07-0319219519019516,0001,950
2007-06-291961961911963,0001,960
2007-06-281981981971974,0001,970
2007-06-271991991981982,0001,980
2007-06-2619919919919910,0001,990
2007-06-2520020019820028,0002,000
2007-06-2219519819419810,0001,980
2007-06-211911921911924,0001,920
2007-06-201911921911917,0001,910
2007-06-1919119319119311,0001,930
2007-06-181921921891897,0001,890
2007-06-151941941931938,0001,930
2007-06-131911911911913,0001,910
2007-06-121911921911926,0001,920
2007-06-111941941931945,0001,940
2007-06-081951951921925,0001,920
2007-06-0719319419319410,0001,940
2007-06-061921931921929,0001,920
2007-06-0518919318919351,0001,930
2007-06-041881881871887,0001,880
2007-06-011881881871873,0001,870
2007-05-301891891891891,0001,890
2007-05-281901901901902,0001,900
2007-05-251861881861882,0001,880
2007-05-2418718718518513,0001,850
2007-05-231881881871877,0001,870
2007-05-221881881881883,0001,880
2007-05-211911911871876,0001,870
2007-05-1818718818618613,0001,860
2007-05-1718918918718713,0001,870
2007-05-161901901891897,0001,890
2007-05-151911911911912,0001,910
2007-05-141931931911914,0001,910
2007-05-111901901881886,0001,880
2007-05-101901911901918,0001,910
2007-05-091911911901904,0001,900
2007-05-081921931921933,0001,930
2007-05-071951951921925,0001,920
2007-05-021941941941942,0001,940
2007-05-011901931891937,0001,930
2007-04-271921941921947,0001,940
2007-04-261931931931932,0001,930
2007-04-2518919218819212,0001,920
2007-04-231891901891898,0001,890
2007-04-201901901901905,0001,900
2007-04-1919019019019018,0001,900
2007-04-181921921921922,0001,920
2007-04-1719619619119210,0001,920
2007-04-161951981951956,0001,950
2007-04-131961961951965,0001,960
2007-04-121971971951969,0001,960
2007-04-111971971971971,0001,970
2007-04-101961961951966,0001,960
2007-04-091941941941943,0001,940
2007-04-0519419619419417,0001,940
2007-04-0419219319219311,0001,930
2007-04-031961961941944,0001,940
2007-04-021971971971973,0001,970
2007-03-301981981981981,0001,980
2007-03-291981981981986,0001,980
2007-03-282002001991992,0001,990
2007-03-2720920920220223,0002,020
2007-03-2621421621321523,0002,150
2007-03-2321121321021314,0002,130
2007-03-222102102092097,0002,090
2007-03-202072072072071,0002,070
2007-03-192072072072073,0002,070
2007-03-162082082082082,0002,080
2007-03-152052092052093,0002,090
2007-03-142052052052052,0002,050
2007-03-132082092082097,0002,090
2007-03-122082082082086,0002,080
2007-03-0920920920820911,0002,090
2007-03-0820720720620732,0002,070
2007-03-0720620920620612,0002,060
2007-03-062042052012058,0002,050
2007-03-0520020520020516,0002,050
2007-03-0220120420120412,0002,040
2007-03-0120420920320312,0002,030
2007-02-2820420419320438,0002,040
2007-02-2721221220920919,0002,090
2007-02-2621021221021235,0002,120
2007-02-2320620720420719,0002,070
2007-02-222052052042048,0002,040
2007-02-212052052042055,0002,050
2007-02-202052052042042,0002,040
2007-02-1920620620220414,0002,040
2007-02-1620620620520541,0002,050
2007-02-152062062052068,0002,060
2007-02-142072072062063,0002,060
2007-02-132052052032047,0002,040
2007-02-092102102072077,0002,070
2007-02-082092102092102,0002,100
2007-02-072112112092106,0002,100
2007-02-062102112092119,0002,110
2007-02-0521021220721023,0002,100
2007-02-022092102092106,0002,100
2007-02-0120920920920913,0002,090
2007-01-3120920920620812,0002,080
2007-01-302072072072074,0002,070
2007-01-2920720720720710,0002,070
2007-01-262062092062094,0002,090
2007-01-2520720820620623,0002,060
2007-01-2420620720520711,0002,070
2007-01-2320520520420417,0002,040
2007-01-2220220620220314,0002,030
2007-01-192022032022033,0002,030
2007-01-182002022002017,0002,010
2007-01-172022022012019,0002,010
2007-01-162012022012023,0002,020
2007-01-152032031981985,0001,980
2007-01-122062062062063,0002,060
2007-01-1120720720520611,0002,060
2007-01-1020920920420825,0002,080
2007-01-091961981961985,0001,980
2007-01-0519519619519610,0001,960
2007-01-041951951951955,0001,950

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