1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 2016年

3945 スーパーバッグ(株) の時系列データ [2016年度]

日付始値高値安値終値出来高調整後終値
2016-12-3023523923523934,0002,390
2016-12-2923523823523522,0002,350
2016-12-2823623723623731,0002,370
2016-12-2723823823323626,0002,360
2016-12-2623223623223624,0002,360
2016-12-2223424523023440,0002,340
2016-12-2123823823523521,0002,350
2016-12-2023623823223824,0002,380
2016-12-1924524523623736,0002,370
2016-12-1624525024024479,0002,440
2016-12-15242280242247439,0002,470
2016-12-1423323523223438,0002,340
2016-12-1323123422723255,0002,320
2016-12-1224424423323673,0002,360
2016-12-09245251241245122,0002,450
2016-12-08266266248253171,0002,530
2016-12-07244311232267927,0002,670
2016-12-06221234219232118,0002,320
2016-12-0521922321822097,0002,200
2016-12-0221021821021893,0002,180
2016-12-0120721220720934,0002,090
2016-11-3021421420720776,0002,070
2016-11-29203215203215100,0002,150
2016-11-2820220319920216,0002,020
2016-11-2520821019920088,0002,000
2016-11-24207215206209223,0002,090
2016-11-22193205193205152,0002,050
2016-11-2119119419119333,0001,930
2016-11-1819219218819142,0001,910
2016-11-1719019419019162,0001,910
2016-11-1619119319019073,0001,900
2016-11-1518219018119092,0001,900
2016-11-1417818217818123,0001,810
2016-11-1117918017817818,0001,780
2016-11-1017918017817912,0001,790
2016-11-0917918017517538,0001,750
2016-11-081811811791799,0001,790
2016-11-071791811791818,0001,810
2016-11-0417917917617828,0001,780
2016-11-0218018017917926,0001,790
2016-11-0117918217918130,0001,810
2016-10-3118118218018122,0001,810
2016-10-28173183173179146,0001,790
2016-10-2717517617317438,0001,740
2016-10-2617717717517534,0001,750
2016-10-2517817917617767,0001,770
2016-10-2417617617317516,0001,750
2016-10-211751761751767,0001,760
2016-10-2017417517417411,0001,740
2016-10-191711731711735,0001,730
2016-10-181721721721721,0001,720
2016-10-171731731731731,0001,730
2016-10-141741741721723,0001,720
2016-10-131731731731731,0001,730
2016-10-121721721721722,0001,720
2016-10-1117417416917450,0001,740
2016-10-071741741741741,0001,740
2016-10-0617317517317413,0001,740
2016-10-0517317317217210,0001,720
2016-10-041731731731733,0001,730
2016-10-031731731731735,0001,730
2016-09-301731731721729,0001,720
2016-09-2917417517417515,0001,750
2016-09-2817317417317421,0001,740
2016-09-271721731711738,0001,730
2016-09-261711721711727,0001,720
2016-09-2316916916916912,0001,690
2016-09-2117317316816987,0001,690
2016-09-201711721711725,0001,720
2016-09-161701701701703,0001,700
2016-09-1216916916816913,0001,690
2016-09-091711721701709,0001,700
2016-09-081711711711711,0001,710
2016-09-061721721721724,0001,720
2016-09-051711721711725,0001,720
2016-09-021711711691696,0001,690
2016-09-011691701691703,0001,700
2016-08-311701701681684,0001,680
2016-08-301691691681686,0001,680
2016-08-2616717116716910,0001,690
2016-08-251711711711714,0001,710
2016-08-231711711711714,0001,710
2016-08-2217017016917014,0001,700
2016-08-191721721711716,0001,710
2016-08-181741741741741,0001,740
2016-08-121761781751788,0001,780
2016-08-101761771751775,0001,770
2016-08-0917517717517722,0001,770
2016-08-0817418017417915,0001,790
2016-08-0517217517217413,0001,740
2016-08-0416917316917312,0001,730
2016-08-031711711701702,0001,700
2016-08-0117117217017121,0001,710
2016-07-291711711701709,0001,700
2016-07-281701701701701,0001,700
2016-07-271691691691692,0001,690
2016-07-261681691681684,0001,680
2016-07-251711711711713,0001,710
2016-07-221701701691694,0001,690
2016-07-211701701701701,0001,700
2016-07-2017017017017011,0001,700
2016-07-1917017517017019,0001,700
2016-07-151681701681704,0001,700
2016-07-141661681661689,0001,680
2016-07-131701701681683,0001,680
2016-07-121681681661686,0001,680
2016-07-1116816916616612,0001,660
2016-07-081651651651656,0001,650
2016-07-061681701681704,0001,700
2016-07-051701701691692,0001,690
2016-07-0117117117017010,0001,700
2016-06-3016917716917528,0001,750
2016-06-2916616816616837,0001,680
2016-06-281651661651663,0001,660
2016-06-271621651621659,0001,650
2016-06-2417417415815832,0001,580
2016-06-231731751731753,0001,750
2016-06-2217517617317310,0001,730
2016-06-211731731731735,0001,730
2016-06-2017517517317411,0001,740
2016-06-1717417817317419,0001,740
2016-06-1618018017617822,0001,780
2016-06-151801811801818,0001,810
2016-06-1418518717818133,0001,810
2016-06-1318718918418540,0001,850
2016-06-1018818818518512,0001,850
2016-06-0919019018718831,0001,880
2016-06-08182195180191164,0001,910
2016-06-0718018218018215,0001,820
2016-06-061761771761778,0001,770
2016-06-0317817817617830,0001,780
2016-06-0217918017817824,0001,780
2016-06-0118018217917926,0001,790
2016-05-311771801771809,0001,800
2016-05-3017717717617716,0001,770
2016-05-271801801791797,0001,790
2016-05-2617917917817911,0001,790
2016-05-251741741741743,0001,740
2016-05-2317217317217224,0001,720
2016-05-201721721721722,0001,720
2016-05-191741741741744,0001,740
2016-05-181721731721733,0001,730
2016-05-1717817817217514,0001,750
2016-05-1617317817317527,0001,750
2016-05-131691691691691,0001,690
2016-05-121691691691691,0001,690
2016-05-1116816816816812,0001,680
2016-05-101681681681681,0001,680
2016-05-091661671661672,0001,670
2016-05-061661661661661,0001,660
2016-05-021671671661666,0001,660
2016-04-281701701681685,0001,680
2016-04-271691691691693,0001,690
2016-04-251721721711712,0001,710
2016-04-221701701701701,0001,700
2016-04-211701731701735,0001,730
2016-04-201701701701701,0001,700
2016-04-191681681681681,0001,680
2016-04-181671671651668,0001,660
2016-04-1516716716716721,0001,670
2016-04-1416816916616614,0001,660
2016-04-131671681671675,0001,670
2016-04-1216516816516811,0001,680
2016-04-011731731731731,0001,730
2016-03-311781781721726,0001,720
2016-03-291791791781784,0001,780
2016-03-2818219018018551,0001,850
2016-03-2518218618218626,0001,860
2016-03-2417918217918212,0001,820
2016-03-221821821801805,0001,800
2016-03-181801801801801,0001,800
2016-03-171821821821821,0001,820
2016-03-151811811801804,0001,800
2016-03-141801801791808,0001,800
2016-03-111781781771774,0001,770
2016-03-091821821801803,0001,800
2016-03-0817818017718011,0001,800
2016-03-0717818017817824,0001,780
2016-03-0417517717517710,0001,770
2016-03-031731731731731,0001,730
2016-03-021701731701736,0001,730
2016-03-011701701701701,0001,700
2016-02-291701701681682,0001,680
2016-02-261691701671707,0001,700
2016-02-251671691671692,0001,690
2016-02-2416817116816823,0001,680
2016-02-231691751691756,0001,750
2016-02-221711711711712,0001,710
2016-02-191671671671671,0001,670
2016-02-181671701671704,0001,700
2016-02-171671671661662,0001,660
2016-02-161661661661662,0001,660
2016-02-151631651621659,0001,650
2016-02-121661661611618,0001,610
2016-02-1017217216616719,0001,670
2016-02-0918118117217220,0001,720
2016-02-0817318017318027,0001,800
2016-02-0517517917217225,0001,720
2016-02-041741801741809,0001,800
2016-02-031761761741742,0001,740
2016-02-021741761741759,0001,750
2016-02-011741741741741,0001,740
2016-01-291741741741742,0001,740
2016-01-281731741731742,0001,740
2016-01-271731731731732,0001,730
2016-01-261721721721721,0001,720
2016-01-251701721701723,0001,720
2016-01-2216817416717020,0001,700
2016-01-2116816916616668,0001,660
2016-01-2017217217017010,0001,700
2016-01-1517417517217510,0001,750
2016-01-141741741731748,0001,740
2016-01-1317517517417415,0001,740
2016-01-121771771741748,0001,740
2016-01-081751761751769,0001,760
2016-01-071761761751769,0001,760
2016-01-061771771751767,0001,760
2016-01-051751751751752,0001,750
2016-01-041771781771787,0001,780

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