1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 2019年

3945 スーパーバッグ(株) の時系列データ [2019年度]

日付始値高値安値終値出来高調整後終値
2019-12-301,6211,6211,6021,6051,1001,605
2019-12-271,6241,6601,6211,6245,5001,624
2019-12-261,6101,7401,6011,64137,6001,641
2019-12-251,5201,5301,5121,53023,7001,530
2019-12-241,5301,5301,5181,5214,3001,521
2019-12-231,5381,5431,5301,5309,1001,530
2019-12-201,5591,5591,5561,5565001,556
2019-12-191,5601,5601,5441,5444,7001,544
2019-12-181,5601,5611,5601,5611,4001,561
2019-12-171,5781,5781,5601,5602,8001,560
2019-12-161,5761,5761,5671,5671,4001,567
2019-12-131,5691,5691,5561,5564,3001,556
2019-12-121,5531,5611,5511,5531,1001,553
2019-12-111,5551,5651,5541,5601,0001,560
2019-12-101,5611,5611,5561,5566001,556
2019-12-091,5851,5851,5421,5601,8001,560
2019-12-061,5891,5901,5761,5768001,576
2019-12-051,5671,5741,5671,5741,9001,574
2019-12-041,5451,5671,5451,5671,9001,567
2019-12-031,5601,5601,5491,5491,8001,549
2019-12-021,5651,5671,5591,5596001,559
2019-11-291,5581,5591,5451,5455001,545
2019-11-281,5571,5571,5451,5454,0001,545
2019-11-271,5641,5651,5601,5651,6001,565
2019-11-261,5861,5861,5691,5694,6001,569
2019-11-251,5871,5871,5871,5871,0001,587
2019-11-221,5951,5951,5781,5857001,585
2019-11-211,6041,6041,6001,6001,1001,600
2019-11-20---1,625-1,625
2019-11-191,6251,6251,6251,6253001,625
2019-11-181,6011,6031,6011,6033001,603
2019-11-151,6101,6101,6001,6002,3001,600
2019-11-141,6211,6211,6211,6211001,621
2019-11-131,6001,6011,6001,6014001,601
2019-11-121,6301,6301,6111,6301,3001,630
2019-11-111,6201,6201,6151,6171,7001,617
2019-11-081,6151,6151,6151,6153001,615
2019-11-071,6051,6121,6021,6025001,602
2019-11-061,5801,6121,5801,6051,8001,605
2019-11-051,5851,6111,5731,5731,7001,573
2019-11-011,5701,5701,5701,5701001,570
2019-10-311,5791,5801,5641,5643,6001,564
2019-10-301,5791,5871,5791,5801,8001,580
2019-10-291,5901,6001,5801,5805,6001,580
2019-10-281,6011,6031,5881,58810,6001,588
2019-10-251,6121,6121,6051,6056,9001,605
2019-10-241,6461,6461,6251,6281,4001,628
2019-10-231,6611,6611,6501,6545001,654
2019-10-211,6751,6751,6601,6661,1001,666
2019-10-18---1,700-1,700
2019-10-17---1,700-1,700
2019-10-161,7031,7031,7001,7002001,700
2019-10-151,7021,7021,7011,7012001,701
2019-10-111,7201,7201,7031,7035001,703
2019-10-10---1,750-1,750
2019-10-091,7501,7501,7501,7505001,750
2019-10-081,7401,7551,7401,7507001,750
2019-10-071,7491,7601,7411,7491,0001,749
2019-10-04---1,681-1,681
2019-10-031,6901,6901,6811,6812001,681
2019-10-02---1,708-1,708
2019-10-01---1,708-1,708
2019-09-301,7051,7351,7051,7086001,708
2019-09-271,7001,7101,7001,7103001,710
2019-09-261,6861,7081,6861,7008001,700
2019-09-25---1,691-1,691
2019-09-24---1,691-1,691
2019-09-20---1,691-1,691
2019-09-19---1,691-1,691
2019-09-181,6951,6951,6821,6917001,691
2019-09-171,6711,7101,6711,7105001,710
2019-09-131,6711,6711,6711,6712001,671
2019-09-12---1,650-1,650
2019-09-111,6501,6501,6501,6502001,650
2019-09-10---1,626-1,626
2019-09-09---1,626-1,626
2019-09-061,6501,6501,6261,6262001,626
2019-09-051,6501,6601,6501,6602001,660
2019-09-041,6001,6301,6001,6301,0001,630
2019-09-03---1,598-1,598
2019-09-021,5651,6001,5291,5982,2001,598
2019-08-301,6051,6051,6051,6052001,605
2019-08-291,6051,6051,6051,6051001,605
2019-08-281,6281,6281,6281,6282001,628
2019-08-27---1,621-1,621
2019-08-261,6001,6211,5801,6217001,621
2019-08-231,6051,6051,6011,6011,0001,601
2019-08-221,6041,6041,6041,6044001,604
2019-08-211,6291,6301,6291,6303001,630
2019-08-201,6111,6111,6011,6014001,601
2019-08-191,6261,6301,6261,6294001,629
2019-08-161,6231,6241,6231,6241,1001,624
2019-08-151,6111,6251,6001,6256001,625
2019-08-14---1,641-1,641
2019-08-131,6501,6501,6411,6414001,641
2019-08-091,6601,6601,6601,6601001,660
2019-08-081,6341,6881,6341,6889001,688
2019-08-071,6361,6361,6321,6344001,634
2019-08-061,6601,6601,6281,6351,2001,635
2019-08-051,7211,7211,6671,6801,7001,680
2019-08-021,7001,7491,7001,7491,4001,749
2019-08-011,7381,7401,7301,7301,6001,730
2019-07-311,7111,7111,7001,7002001,700
2019-07-301,7141,7141,7001,7006001,700
2019-07-291,6801,6801,6801,6802001,680
2019-07-261,6921,6921,6911,6914001,691
2019-07-251,7051,7121,6891,6894001,689
2019-07-241,6891,7051,6891,7051,4001,705
2019-07-231,6751,6751,6611,6611,1001,661
2019-07-221,6741,6741,6741,6741001,674
2019-07-191,6671,6711,6671,6708001,670
2019-07-181,6671,6671,6531,6534001,653
2019-07-171,6841,7001,6431,6674,5001,667
2019-07-161,8001,8251,7091,7093,8001,709
2019-07-121,8181,8181,7821,7821,5001,782
2019-07-111,7891,7921,7851,7929001,792
2019-07-101,8111,8111,7751,8043,9001,804
2019-07-091,8211,8681,8191,8301,2001,830
2019-07-081,8311,8531,7801,8444,1001,844
2019-07-051,9431,9431,8271,83111,9001,831
2019-07-041,9012,0801,8651,94357,5001,943
2019-07-031,6701,9301,6701,90027,0001,900
2019-07-021,6451,6461,6451,6466001,646
2019-07-011,6401,6881,6401,6462,3001,646
2019-06-281,7441,7441,6111,6404,4001,640
2019-06-271,6101,7701,6101,7175,0001,717
2019-06-261,5811,6241,5811,6053,4001,605
2019-06-251,6711,6751,5991,6174,5001,617
2019-06-241,7651,7751,7031,7446,3001,744
2019-06-211,8121,9001,7621,8057,3001,805
2019-06-201,6201,8111,6201,7807,3001,780
2019-06-191,4951,5801,4931,5805,6001,580
2019-06-181,4621,4931,4621,4936001,493
2019-06-171,4501,4671,4501,4671,8001,467
2019-06-14---1,450-1,450
2019-06-131,4501,4501,4501,4502001,450
2019-06-121,4391,4621,4391,4522,9001,452
2019-06-111,4691,4691,4691,4699001,469
2019-06-101,4711,4711,4691,4692001,469
2019-06-071,4581,4711,4401,4719001,471
2019-06-061,4601,4601,4581,4581,1001,458
2019-06-051,4311,4601,4311,4601,2001,460
2019-06-041,4171,4301,4171,4301,7001,430
2019-06-03---1,417-1,417
2019-05-311,4501,4501,4171,4173001,417
2019-05-30---1,450-1,450
2019-05-291,4561,4561,4501,4502001,450
2019-05-28---1,474-1,474
2019-05-271,4731,4741,4731,4743001,474
2019-05-241,4461,4461,4451,4455001,445
2019-05-231,3841,4601,3841,4451,7001,445
2019-05-221,3501,3701,3491,3702,7001,370
2019-05-211,3491,3491,3491,3493,5001,349
2019-05-201,3551,3601,3551,3605,2001,360
2019-05-171,3661,3701,3601,3612,8001,361
2019-05-161,3901,3901,3901,3901001,390
2019-05-151,3901,3901,3901,3902001,390
2019-05-141,3771,3771,3771,3771001,377
2019-05-131,3701,3901,3701,3853,0001,385
2019-05-101,3801,3801,3551,3619001,361
2019-05-091,3771,3801,3601,3801,9001,380
2019-05-081,3651,3651,3651,3654,2001,365
2019-05-071,3801,3801,3601,3658001,365
2019-04-261,3811,3811,3811,3814,8001,381
2019-04-251,3991,3991,3991,3991001,399
2019-04-24---1,382-1,382
2019-04-231,3821,3821,3821,3822,1001,382
2019-04-221,3901,3901,3901,3901001,390
2019-04-191,4001,4101,4001,4008001,400
2019-04-18---1,412-1,412
2019-04-171,4121,4121,4121,4121001,412
2019-04-161,3891,4001,3891,4003001,400
2019-04-151,3951,3951,3811,3814,3001,381
2019-04-121,3991,3991,3701,3955,0001,395
2019-04-111,4021,4021,4001,4001,5001,400
2019-04-10---1,439-1,439
2019-04-091,4391,4391,4391,4391001,439
2019-04-08---1,439-1,439
2019-04-051,4301,4391,4301,4396001,439
2019-04-041,4351,4351,4221,4224001,422
2019-04-031,4191,4361,4001,4369,1001,436
2019-04-021,4301,4491,4201,4494001,449
2019-04-011,4401,4401,4401,4403001,440
2019-03-291,4531,4531,4501,4506001,450
2019-03-281,4531,4531,4531,4531001,453
2019-03-27---1,510-1,510
2019-03-261,5001,5101,5001,5107001,510
2019-03-251,4991,4991,4991,4992001,499
2019-03-221,4561,4901,4561,4901,6001,490
2019-03-201,4851,4851,4521,4521,3001,452
2019-03-191,4951,5091,4831,5096001,509
2019-03-181,4901,5001,4901,5003001,500
2019-03-151,4801,4801,4601,4601,2001,460
2019-03-141,5011,5011,5001,5004001,500
2019-03-13---1,514-1,514
2019-03-121,5011,5141,5011,5142001,514
2019-03-111,5061,5161,5001,5001,2001,500
2019-03-081,5201,5221,5201,5201,5001,520
2019-03-071,5591,5601,5591,5602001,560
2019-03-061,5421,5541,5381,5549001,554
2019-03-051,5151,5151,5021,5025001,502
2019-03-041,5221,5221,5211,5213001,521
2019-03-011,5201,5381,5201,5382001,538
2019-02-281,5101,5381,5001,5381,2001,538
2019-02-271,4731,5101,4731,5009001,500
2019-02-261,4981,4981,4981,4981001,498
2019-02-251,4801,4951,4701,4959001,495
2019-02-221,4601,4811,4601,4805001,480
2019-02-211,4651,4651,4501,4609001,460
2019-02-201,4431,4431,4431,4431001,443
2019-02-191,4301,4551,4301,4555001,455
2019-02-181,4331,4391,4281,4322,4001,432
2019-02-151,4311,4361,4311,4364001,436
2019-02-141,4411,4791,4411,4511,2001,451
2019-02-131,4741,4761,4741,4762001,476
2019-02-121,4761,4761,4761,4761001,476
2019-02-081,4691,4691,4691,4691,2001,469
2019-02-07---1,469-1,469
2019-02-06---1,469-1,469
2019-02-051,4711,4711,4691,4698001,469
2019-02-041,4521,4521,4351,4351,4001,435
2019-02-011,4701,4701,4701,4701001,470
2019-01-311,4621,4651,4621,4654001,465
2019-01-301,4761,4761,4761,4761001,476
2019-01-291,4821,4821,4821,4825001,482
2019-01-281,5201,5201,4811,4811,0001,481
2019-01-251,5101,5101,5001,5108001,510
2019-01-241,5101,5101,5001,5001,1001,500
2019-01-231,5151,5151,5151,5151001,515
2019-01-221,5301,5321,5301,5305001,530
2019-01-211,5151,5201,5011,5203001,520
2019-01-181,5241,5251,5241,5252001,525
2019-01-171,5041,5361,5041,5111,3001,511
2019-01-16---1,502-1,502
2019-01-15---1,502-1,502
2019-01-11---1,502-1,502
2019-01-101,5021,5021,5021,5025001,502
2019-01-091,5101,5411,5101,5225001,522
2019-01-081,5001,5101,5001,5103001,510
2019-01-071,4981,5281,4971,5001,1001,500
2019-01-04---1,461-1,461

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