1. HOME >
  2. 株価時系列 >
  3. 3945 >
  4. 2020年

3945 スーパーバッグ(株) の時系列データ [2020年度]

日付始値高値安値終値出来高調整後終値
2020-12-301,1831,1831,1711,1771,7001,177
2020-12-291,1761,1861,1751,1759001,175
2020-12-281,1711,1901,1711,1907001,190
2020-12-251,1631,1811,1631,1792,1001,179
2020-12-241,1621,1691,1621,1631,8001,163
2020-12-231,1701,1701,1621,1698001,169
2020-12-221,1791,1791,1701,1709001,170
2020-12-211,1701,1791,1701,1792,5001,179
2020-12-181,1701,1701,1701,1705001,170
2020-12-171,1731,1731,1731,1732001,173
2020-12-161,1731,1731,1731,1732001,173
2020-12-151,1551,1701,1551,1687001,168
2020-12-141,1481,1551,1481,1553001,155
2020-12-111,1421,1581,1421,1551,1001,155
2020-12-101,1511,1611,1491,1611,3001,161
2020-12-091,1441,1651,1441,1621,4001,162
2020-12-081,1291,1411,1291,1411,3001,141
2020-12-071,1301,1401,1301,1387001,138
2020-12-041,1281,1281,1251,1252001,125
2020-12-031,1391,1391,1281,1284001,128
2020-12-021,1311,1401,1311,1393001,139
2020-12-011,1311,1311,1311,1312001,131
2020-11-301,1281,1281,1281,1281,2001,128
2020-11-27---1,128-1,128
2020-11-261,1281,1281,1281,1281001,128
2020-11-251,1291,1291,1291,1292001,129
2020-11-241,1461,1461,1221,1314,5001,131
2020-11-201,1201,1201,1201,1201001,120
2020-11-191,1201,1201,1201,1202001,120
2020-11-181,1201,1201,1201,1203001,120
2020-11-171,1121,1301,1121,1292,0001,129
2020-11-161,1381,1381,1341,1342001,134
2020-11-131,1301,1321,1301,1322001,132
2020-11-121,1391,1391,1311,1318001,131
2020-11-111,1271,1451,1271,1401,4001,140
2020-11-101,1581,1581,1231,1242,4001,124
2020-11-091,1681,1691,1581,1581,2001,158
2020-11-061,1621,1681,1621,1681,0001,168
2020-11-05---1,163-1,163
2020-11-041,1621,1721,1621,1636001,163
2020-11-021,2051,2051,1521,1662,3001,166
2020-10-301,1951,1951,1891,1895001,189
2020-10-291,1951,1951,1951,1951001,195
2020-10-281,2071,2071,1921,2024001,202
2020-10-271,1971,1971,1971,1972,9001,197
2020-10-261,2041,2061,2041,2065001,206
2020-10-23---1,205-1,205
2020-10-221,2071,2071,2001,2051,2001,205
2020-10-211,2071,2071,2071,2071001,207
2020-10-20---1,211-1,211
2020-10-191,2051,2111,2051,2114001,211
2020-10-161,2031,2031,2031,2031001,203
2020-10-151,2051,2051,2051,2051001,205
2020-10-141,2031,2031,2031,2032001,203
2020-10-131,2101,2101,2101,2102001,210
2020-10-121,2101,2101,2101,2106001,210
2020-10-091,2191,2191,2141,2144001,214
2020-10-081,2191,2221,2191,2224001,222
2020-10-071,2171,2191,2171,2195001,219
2020-10-061,2181,2181,2171,2173001,217
2020-10-051,2191,2201,2171,2201,1001,220
2020-10-021,2201,2201,2201,2201001,220
2020-09-301,2041,2111,2041,2054001,205
2020-09-291,1911,2051,1911,2003,2001,200
2020-09-281,2111,2111,2111,2112001,211
2020-09-251,2031,2101,2031,2104001,210
2020-09-241,2111,2111,2011,2094,1001,209
2020-09-231,2181,2181,2181,2181001,218
2020-09-181,2291,2301,2291,2303001,230
2020-09-171,2141,2261,2141,2263001,226
2020-09-161,2211,2211,2141,2145001,214
2020-09-151,2211,2271,2201,2273001,227
2020-09-141,2291,2301,2281,2304001,230
2020-09-111,2251,2251,2201,2206001,220
2020-09-101,2301,2391,2301,2393001,239
2020-09-091,2281,2281,2281,2283001,228
2020-09-081,2381,2381,2111,2241,2001,224
2020-09-071,2341,2341,2341,2341001,234
2020-09-041,2451,2451,2301,2301,3001,230
2020-09-031,2111,2311,2111,2292,7001,229
2020-09-021,1901,2071,1901,2001,1001,200
2020-09-011,2111,2111,1921,1921,3001,192
2020-08-311,2061,2071,2001,2003,9001,200
2020-08-281,2151,2151,2021,2021,3001,202
2020-08-271,2101,2111,2061,2084,3001,208
2020-08-261,2101,2201,2101,2111,1001,211
2020-08-251,2151,2241,2031,2128,3001,212
2020-08-241,2111,2181,2111,2183001,218
2020-08-211,2051,2151,2051,2098001,209
2020-08-201,2081,2101,2041,2041,8001,204
2020-08-191,2121,2161,2051,2161,8001,216
2020-08-181,2221,2221,2121,2128001,212
2020-08-171,2141,2221,2021,2222,6001,222
2020-08-141,2051,2121,2051,2082,3001,208
2020-08-131,2191,2191,2101,2151,4001,215
2020-08-121,2151,2161,2001,2054,4001,205
2020-08-111,2201,2251,2131,2141,2001,214
2020-08-071,2311,2311,2201,2201,8001,220
2020-08-061,2311,2311,2311,2311001,231
2020-08-051,2311,2411,2311,2418001,241
2020-08-041,2331,2381,2211,2309,2001,230
2020-08-031,2701,2701,2361,2362,0001,236
2020-07-311,2711,2711,2701,2703001,270
2020-07-301,2931,2931,2861,2864001,286
2020-07-291,2981,2981,2941,2944,3001,294
2020-07-281,2981,2981,2981,2982001,298
2020-07-271,3011,3101,2991,2996001,299
2020-07-221,3031,3031,3011,3014001,301
2020-07-211,3081,3081,3001,3008001,300
2020-07-201,3201,3201,3191,3193001,319
2020-07-171,3111,3111,3101,3103001,310
2020-07-161,3041,3051,3001,3031,4001,303
2020-07-151,3091,3181,3091,3177001,317
2020-07-141,3151,3151,3001,3039,7001,303
2020-07-131,3241,3241,3151,3158001,315
2020-07-101,3211,3241,3201,3242,3001,324
2020-07-091,3211,3471,3111,31710,7001,317
2020-07-081,3711,3741,3651,3661,5001,366
2020-07-071,3851,3871,3721,3727001,372
2020-07-061,3651,3811,3631,3723,3001,372
2020-07-031,3911,3911,3641,3644,9001,364
2020-07-021,4411,4491,3851,3856,2001,385
2020-07-011,4611,4791,4251,4314,7001,431
2020-06-301,5151,5151,4411,4574,8001,457
2020-06-291,5231,5911,5211,5214,5001,521
2020-06-261,5541,5541,5281,5302,2001,530
2020-06-251,5891,5951,5621,5621,7001,562
2020-06-241,6111,6271,5881,6001,8001,600
2020-06-231,5821,6201,5821,6184,0001,618
2020-06-221,5391,6371,5341,6106,0001,610
2020-06-191,5051,5391,4971,5398,2001,539
2020-06-181,5111,5141,5051,5051,9001,505
2020-06-171,5191,5191,5051,5162,8001,516
2020-06-161,5201,5331,5201,5219001,521
2020-06-151,5341,5341,5011,5104,1001,510
2020-06-121,5161,5201,5061,5062,8001,506
2020-06-111,6041,6051,5501,5566,3001,556
2020-06-101,6031,6371,5921,5943,8001,594
2020-06-091,6401,6801,6301,6305,6001,630
2020-06-081,5611,7511,5611,63533,7001,635
2020-06-051,5221,5541,5211,5512,2001,551
2020-06-041,4921,5791,4911,51910,4001,519
2020-06-031,4681,4811,4521,4812,2001,481
2020-06-021,4751,4751,4621,4658001,465
2020-06-011,4711,4861,4641,4751,5001,475
2020-05-291,4411,4611,4411,4615001,461
2020-05-281,4411,4411,4251,4256001,425
2020-05-271,4631,4631,4501,4506001,450
2020-05-261,4141,4601,4141,4443,9001,444
2020-05-251,4111,4111,4021,4064001,406
2020-05-221,4201,4201,4001,4001,4001,400
2020-05-211,4231,4231,4111,4116001,411
2020-05-201,4351,4351,4281,4328001,432
2020-05-191,4121,4121,4111,4112001,411
2020-05-181,4211,4211,4211,4212001,421
2020-05-151,4111,4411,4111,4231,0001,423
2020-05-141,4201,4201,4161,4162001,416
2020-05-131,4261,4261,4201,4218001,421
2020-05-121,4411,4511,4411,4513001,451
2020-05-111,5241,5241,4421,4422,6001,442
2020-05-081,5581,5581,4901,4948,3001,494
2020-05-071,4491,4791,4291,4582,4001,458
2020-05-011,4661,4661,4211,4219001,421
2020-04-301,4451,5001,4441,5002,7001,500
2020-04-281,3801,4451,3771,4459001,445
2020-04-271,3401,3791,3401,3799001,379
2020-04-241,3101,3101,3101,3101,6001,310
2020-04-231,3001,3101,3001,3102001,310
2020-04-221,2701,2991,2701,2998001,299
2020-04-211,3311,3311,2901,2901,1001,290
2020-04-201,2691,3261,2691,3262,3001,326
2020-04-171,2601,2701,2601,2651,0001,265
2020-04-161,2461,2581,2421,2581,1001,258
2020-04-151,2991,3011,2551,2552,3001,255
2020-04-141,2581,2901,2451,2901,3001,290
2020-04-13---1,288-1,288
2020-04-101,2871,2951,2871,2889001,288
2020-04-091,2951,2951,2871,2873001,287
2020-04-081,2551,2901,2551,2901,3001,290
2020-04-071,2451,2501,2451,2502001,250
2020-04-061,2051,2351,2051,2358001,235
2020-04-031,2351,2351,2051,2057001,205
2020-04-021,2121,2501,2121,2507001,250
2020-04-011,2351,2351,2211,2213,1001,221
2020-03-311,2861,2861,2591,2591,4001,259
2020-03-301,2991,2991,2491,2903,1001,290
2020-03-271,3251,3401,2751,3403,5001,340
2020-03-261,3301,3341,2951,2954,0001,295
2020-03-251,3091,3451,3091,3301,5001,330
2020-03-241,2501,3091,2501,3092,0001,309
2020-03-231,2261,2811,2261,2435001,243
2020-03-191,2861,2861,2461,2461,8001,246
2020-03-181,3201,3281,2851,2853,5001,285
2020-03-171,2801,3401,2801,3208001,320
2020-03-161,3001,3201,2701,3201,5001,320
2020-03-131,3871,3871,2901,3201,9001,320
2020-03-121,4001,4071,3751,3941,5001,394
2020-03-111,4381,4401,4301,4401,4001,440
2020-03-101,3511,4011,3501,4013,0001,401
2020-03-091,4921,4921,4211,4502,4001,450
2020-03-061,5001,5371,5001,5321,0001,532
2020-03-051,5341,5341,5101,5104001,510
2020-03-041,5281,5281,5151,5158001,515
2020-03-031,5711,5711,5001,5021,0001,502
2020-03-021,4721,6011,4721,5472,2001,547
2020-02-281,4661,5261,4611,4613,5001,461
2020-02-271,6101,6101,5431,5463,5001,546
2020-02-261,6301,6511,6261,6362,1001,636
2020-02-251,6321,6751,6321,6709001,670
2020-02-211,6891,6951,6821,6828001,682
2020-02-201,6681,6911,6681,6818001,681
2020-02-191,6561,6811,6551,6684,5001,668
2020-02-181,6701,6701,6521,6571,3001,657
2020-02-171,6741,6771,6511,6771,1001,677
2020-02-141,6811,6811,6301,6786,0001,678
2020-02-131,6911,7101,6671,6854,3001,685
2020-02-121,6831,7051,6801,7002,1001,700
2020-02-101,6871,6881,6861,6861,4001,686
2020-02-071,6851,7071,6821,7066,7001,706
2020-02-061,6871,7011,6851,6853,2001,685
2020-02-051,7361,7551,6801,68710,2001,687
2020-02-041,8241,8451,7221,73517,8001,735
2020-02-031,7721,8991,7201,79340,2001,793
2020-01-311,6301,6811,6301,6525,1001,652
2020-01-301,6831,6861,5811,6116,3001,611
2020-01-291,7151,7151,7001,7082,0001,708
2020-01-281,7201,7201,6901,7054,1001,705
2020-01-271,6901,7201,6711,7208,4001,720
2020-01-241,7171,7481,6801,69410,4001,694
2020-01-231,6461,7211,6461,71717,0001,717
2020-01-221,6391,6391,6251,6271,1001,627
2020-01-211,6351,6991,6081,6365,4001,636
2020-01-201,6241,6311,6201,6281,1001,628
2020-01-171,6201,6201,6131,6201,1001,620
2020-01-161,6611,6611,6121,6125,7001,612
2020-01-151,6081,6081,6051,6053001,605
2020-01-141,5901,6071,5801,6051,2001,605
2020-01-101,5801,5801,5751,5753001,575
2020-01-091,5901,5921,5811,5818001,581
2020-01-081,5811,5811,5701,5801,8001,580
2020-01-071,5831,5921,5831,5851,2001,585
2020-01-061,6051,6061,5851,6011,6001,601

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