3945 スーパーバッグ(株) の時系列データ [2011年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2011-12-30	121	121	121	121	1,000	1,210
2011-12-26	124	124	120	122	3,000	1,220
2011-12-22	121	121	121	121	1,000	1,210
2011-12-21	123	123	123	123	1,000	1,230
2011-12-20	126	126	126	126	10,000	1,260
2011-12-19	122	122	122	122	1,000	1,220
2011-12-16	122	122	118	118	3,000	1,180
2011-12-14	122	122	122	122	2,000	1,220
2011-12-13	121	121	121	121	1,000	1,210
2011-12-12	122	123	119	119	8,000	1,190
2011-12-09	118	121	118	121	5,000	1,210
2011-12-07	117	120	117	120	8,000	1,200
2011-12-06	121	121	121	121	2,000	1,210
2011-12-05	119	122	119	122	21,000	1,220
2011-12-01	118	118	118	118	1,000	1,180
2011-11-25	114	114	114	114	3,000	1,140
2011-11-22	113	114	113	113	5,000	1,130
2011-11-18	113	113	113	113	3,000	1,130
2011-11-17	115	115	115	115	4,000	1,150
2011-11-16	113	115	113	115	9,000	1,150
2011-11-15	113	116	113	116	6,000	1,160
2011-11-14	115	115	115	115	2,000	1,150
2011-11-11	115	115	115	115	3,000	1,150
2011-11-10	115	115	114	114	8,000	1,140
2011-11-08	119	119	117	117	3,000	1,170
2011-11-04	117	117	117	117	2,000	1,170
2011-11-02	117	117	117	117	1,000	1,170
2011-10-31	117	117	116	116	8,000	1,160
2011-10-28	117	117	117	117	1,000	1,170
2011-10-27	116	117	116	117	5,000	1,170
2011-10-26	117	118	117	118	4,000	1,180
2011-10-25	117	117	117	117	4,000	1,170
2011-10-24	116	117	116	117	7,000	1,170
2011-10-21	118	118	118	118	3,000	1,180
2011-10-17	118	118	118	118	1,000	1,180
2011-10-12	115	116	115	116	3,000	1,160
2011-10-11	115	116	115	116	4,000	1,160
2011-10-07	114	116	114	114	6,000	1,140
2011-10-06	115	116	114	114	9,000	1,140
2011-10-05	115	115	115	115	2,000	1,150
2011-10-04	116	116	115	115	4,000	1,150
2011-10-03	116	118	116	116	6,000	1,160
2011-09-30	116	116	116	116	1,000	1,160
2011-09-29	116	116	116	116	1,000	1,160
2011-09-28	116	116	116	116	2,000	1,160
2011-09-27	116	116	116	116	4,000	1,160
2011-09-26	118	118	117	117	2,000	1,170
2011-09-21	116	116	116	116	1,000	1,160
2011-09-20	119	119	119	119	2,000	1,190
2011-09-15	116	116	116	116	1,000	1,160
2011-09-14	116	116	116	116	1,000	1,160
2011-09-13	115	115	115	115	4,000	1,150
2011-09-06	120	120	116	116	6,000	1,160
2011-09-05	118	119	118	119	2,000	1,190
2011-09-01	120	120	120	120	2,000	1,200
2011-08-30	120	120	120	120	1,000	1,200
2011-08-26	118	118	118	118	6,000	1,180
2011-08-25	118	118	118	118	3,000	1,180
2011-08-24	117	117	117	117	2,000	1,170
2011-08-22	115	115	115	115	1,000	1,150
2011-08-19	119	119	113	118	8,000	1,180
2011-08-18	120	120	120	120	2,000	1,200
2011-08-17	119	121	119	121	3,000	1,210
2011-08-16	120	120	120	120	3,000	1,200
2011-08-15	121	121	121	121	25,000	1,210
2011-08-12	120	120	120	120	2,000	1,200
2011-08-11	118	118	118	118	1,000	1,180
2011-08-10	118	118	118	118	2,000	1,180
2011-08-09	115	116	113	116	14,000	1,160
2011-08-08	118	118	118	118	4,000	1,180
2011-08-05	118	120	118	120	5,000	1,200
2011-08-04	122	122	122	122	1,000	1,220
2011-08-03	122	122	121	121	3,000	1,210
2011-08-02	123	123	122	122	3,000	1,220
2011-08-01	123	123	123	123	4,000	1,230
2011-07-29	124	124	124	124	1,000	1,240
2011-07-28	124	124	123	123	3,000	1,230
2011-07-26	124	124	123	124	6,000	1,240
2011-07-25	123	125	123	124	7,000	1,240
2011-07-22	124	124	124	124	2,000	1,240
2011-07-21	124	124	124	124	4,000	1,240
2011-07-20	124	124	124	124	1,000	1,240
2011-07-19	125	125	124	124	2,000	1,240
2011-07-15	124	124	123	124	6,000	1,240
2011-07-14	124	124	124	124	2,000	1,240
2011-07-13	125	125	124	124	3,000	1,240
2011-07-12	125	125	125	125	5,000	1,250
2011-07-11	125	125	124	125	6,000	1,250
2011-07-08	125	125	124	124	7,000	1,240
2011-07-07	123	124	123	124	3,000	1,240
2011-07-06	124	124	124	124	2,000	1,240
2011-07-05	123	124	123	124	8,000	1,240
2011-07-04	122	123	122	123	13,000	1,230
2011-07-01	123	123	122	123	8,000	1,230
2011-06-29	121	121	121	121	1,000	1,210
2011-06-27	123	123	123	123	1,000	1,230
2011-06-24	121	122	121	121	11,000	1,210
2011-06-22	122	122	122	122	1,000	1,220
2011-06-21	123	123	120	120	16,000	1,200
2011-06-20	123	123	123	123	1,000	1,230
2011-06-17	122	122	121	121	5,000	1,210
2011-06-15	120	121	120	121	2,000	1,210
2011-06-14	120	120	119	119	5,000	1,190
2011-06-13	121	121	121	121	1,000	1,210
2011-06-10	120	121	120	121	3,000	1,210
2011-06-08	120	120	120	120	2,000	1,200
2011-06-07	118	118	118	118	2,000	1,180
2011-06-06	120	120	120	120	1,000	1,200
2011-06-03	120	120	120	120	1,000	1,200
2011-06-02	120	120	120	120	1,000	1,200
2011-06-01	121	121	121	121	1,000	1,210
2011-05-30	120	120	120	120	2,000	1,200
2011-05-27	122	122	121	121	5,000	1,210
2011-05-25	122	123	122	122	5,000	1,220
2011-05-23	123	123	123	123	10,000	1,230
2011-05-19	123	123	123	123	1,000	1,230
2011-05-18	124	124	124	124	5,000	1,240
2011-05-17	123	123	122	122	2,000	1,220
2011-05-13	123	123	123	123	2,000	1,230
2011-05-12	123	125	123	125	2,000	1,250
2011-05-10	121	124	121	124	9,000	1,240
2011-05-06	122	122	122	122	1,000	1,220
2011-05-02	122	122	122	122	1,000	1,220
2011-04-28	121	121	121	121	2,000	1,210
2011-04-27	122	122	120	120	2,000	1,200
2011-04-25	121	121	121	121	1,000	1,210
2011-04-21	121	121	121	121	5,000	1,210
2011-04-19	119	120	119	120	4,000	1,200
2011-04-18	119	119	119	119	1,000	1,190
2011-04-15	117	120	117	120	5,000	1,200
2011-04-13	116	118	116	118	8,000	1,180
2011-04-12	119	119	119	119	2,000	1,190
2011-04-11	119	120	119	120	4,000	1,200
2011-04-07	121	121	119	119	8,000	1,190
2011-04-06	121	122	121	122	2,000	1,220
2011-04-05	122	122	121	121	6,000	1,210
2011-04-04	122	125	122	124	5,000	1,240
2011-04-01	125	125	125	125	3,000	1,250
2011-03-31	125	126	125	126	7,000	1,260
2011-03-30	126	126	126	126	3,000	1,260
2011-03-29	125	125	125	125	3,000	1,250
2011-03-28	130	131	130	130	6,000	1,300
2011-03-25	128	130	128	130	17,000	1,300
2011-03-24	133	133	130	131	6,000	1,310
2011-03-23	131	133	131	133	5,000	1,330
2011-03-22	127	131	127	131	11,000	1,310
2011-03-18	120	126	120	123	9,000	1,230
2011-03-17	121	121	120	120	2,000	1,200
2011-03-16	119	124	112	124	26,000	1,240
2011-03-15	123	124	117	123	37,000	1,230
2011-03-14	131	131	122	125	13,000	1,250
2011-03-11	138	138	137	137	8,000	1,370
2011-03-10	139	139	138	139	7,000	1,390
2011-03-09	139	140	139	139	17,000	1,390
2011-03-04	138	139	138	139	6,000	1,390
2011-03-03	138	138	138	138	3,000	1,380
2011-03-02	138	139	138	138	4,000	1,380
2011-03-01	138	138	138	138	1,000	1,380
2011-02-23	138	138	137	137	2,000	1,370
2011-02-22	139	139	136	136	12,000	1,360
2011-02-21	139	140	139	139	13,000	1,390
2011-02-18	136	138	136	138	5,000	1,380
2011-02-17	138	140	138	139	13,000	1,390
2011-02-16	135	137	135	137	10,000	1,370
2011-02-15	139	139	136	138	10,000	1,380
2011-02-14	138	139	138	139	2,000	1,390
2011-02-10	134	139	134	138	30,000	1,380
2011-02-08	133	134	133	134	9,000	1,340
2011-02-07	132	133	132	133	8,000	1,330
2011-02-04	132	132	132	132	4,000	1,320
2011-02-03	131	131	131	131	9,000	1,310
2011-02-02	132	132	132	132	2,000	1,320
2011-02-01	131	131	131	131	1,000	1,310
2011-01-31	131	131	131	131	3,000	1,310
2011-01-28	130	131	130	130	20,000	1,300
2011-01-27	132	133	131	133	9,000	1,330
2011-01-26	133	133	133	133	2,000	1,330
2011-01-25	131	133	131	133	10,000	1,330
2011-01-24	131	132	131	132	7,000	1,320
2011-01-21	132	132	130	130	15,000	1,300
2011-01-20	132	132	131	132	8,000	1,320
2011-01-19	132	133	132	133	26,000	1,330
2011-01-18	131	132	131	132	5,000	1,320
2011-01-17	132	132	131	132	22,000	1,320
2011-01-14	131	133	130	132	15,000	1,320
2011-01-13	133	133	130	130	25,000	1,300
2011-01-12	132	133	132	132	15,000	1,320
2011-01-11	131	132	131	131	13,000	1,310
2011-01-07	130	130	130	130	4,000	1,300
2011-01-06	130	130	129	129	9,000	1,290
2011-01-05	128	130	128	130	10,000	1,300
2011-01-04	128	128	127	127	2,000	1,270

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

2024年05月
日	月	火	水	木	金	土
« 04月30日
			1	2	3	4
5	6	7	8	9	10	11
12	13	14	15	16	17	18
19	20	21	22	23	24	25
26	27	28	29	30	31