3945 スーパーバッグ(株) の時系列データ [2023年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2023-12-29	2,343	2,416	2,321	2,416	3,900	2,416
2023-12-28	2,332	2,343	2,302	2,343	3,300	2,343
2023-12-27	2,335	2,335	2,313	2,332	6,800	2,332
2023-12-26	2,265	2,312	2,251	2,311	8,600	2,311
2023-12-25	2,300	2,300	2,248	2,269	2,700	2,269
2023-12-22	2,260	2,265	2,247	2,250	3,300	2,250
2023-12-21	2,281	2,281	2,250	2,268	3,500	2,268
2023-12-20	2,302	2,302	2,279	2,285	2,200	2,285
2023-12-19	2,310	2,310	2,270	2,302	2,000	2,302
2023-12-18	2,357	2,357	2,296	2,311	2,200	2,311
2023-12-15	2,311	2,331	2,260	2,282	7,100	2,282
2023-12-14	2,346	2,349	2,332	2,339	1,700	2,339
2023-12-13	2,355	2,363	2,345	2,359	1,600	2,359
2023-12-12	2,349	2,364	2,349	2,360	3,600	2,360
2023-12-11	2,339	2,344	2,318	2,344	900	2,344
2023-12-08	2,308	2,339	2,308	2,339	1,900	2,339
2023-12-07	2,337	2,358	2,337	2,350	1,400	2,350
2023-12-06	2,309	2,357	2,303	2,357	3,500	2,357
2023-12-05	2,342	2,342	2,303	2,303	5,700	2,303
2023-12-04	2,348	2,355	2,342	2,342	2,200	2,342
2023-12-01	2,382	2,382	2,335	2,365	4,100	2,365
2023-11-30	2,380	2,393	2,357	2,382	2,100	2,382
2023-11-29	2,381	2,381	2,370	2,380	1,100	2,380
2023-11-28	2,406	2,406	2,375	2,405	2,600	2,405
2023-11-27	2,438	2,438	2,404	2,406	2,400	2,406
2023-11-24	2,393	2,412	2,393	2,400	3,200	2,400
2023-11-22	2,447	2,447	2,395	2,397	4,200	2,397
2023-11-21	2,423	2,434	2,391	2,397	4,800	2,397
2023-11-20	2,471	2,471	2,420	2,423	3,100	2,423
2023-11-17	2,356	2,466	2,356	2,440	9,800	2,440
2023-11-16	2,357	2,380	2,356	2,365	2,200	2,365
2023-11-15	2,383	2,407	2,364	2,381	4,500	2,381
2023-11-14	2,388	2,388	2,336	2,373	2,200	2,373
2023-11-13	2,412	2,438	2,342	2,364	11,100	2,364
2023-11-10	2,505	2,505	2,455	2,462	2,300	2,462
2023-11-09	2,430	2,507	2,425	2,505	9,000	2,505
2023-11-08	2,515	2,532	2,400	2,430	26,900	2,430
2023-11-07	2,578	2,578	2,503	2,521	23,700	2,521
2023-11-06	2,588	2,618	2,509	2,579	117,300	2,579
2023-11-02	2,147	2,200	2,115	2,188	17,600	2,188
2023-11-01	2,116	2,130	2,080	2,102	5,900	2,102
2023-10-31	2,021	2,066	2,021	2,066	1,800	2,066
2023-10-30	2,020	2,026	2,020	2,021	800	2,021
2023-10-27	1,992	2,050	1,992	2,020	3,000	2,020
2023-10-26	2,045	2,045	1,984	1,998	2,700	1,998
2023-10-25	2,050	2,060	2,017	2,046	2,700	2,046
2023-10-24	2,022	2,040	1,928	2,040	9,000	2,040
2023-10-23	2,026	2,072	2,022	2,054	1,500	2,054
2023-10-20	2,050	2,094	2,040	2,046	1,000	2,046
2023-10-19	2,067	2,067	2,050	2,061	2,400	2,061
2023-10-18	2,064	2,100	2,060	2,100	3,300	2,100
2023-10-17	2,107	2,107	2,062	2,070	2,600	2,070
2023-10-16	2,145	2,145	2,060	2,065	3,300	2,065
2023-10-13	2,151	2,178	2,130	2,162	2,400	2,162
2023-10-12	2,206	2,216	2,185	2,186	2,000	2,186
2023-10-11	2,148	2,251	2,148	2,206	9,800	2,206
2023-10-10	2,140	2,148	2,097	2,131	2,500	2,131
2023-10-06	2,085	2,135	2,076	2,097	1,700	2,097
2023-10-05	2,043	2,101	2,031	2,101	4,300	2,101
2023-10-04	2,061	2,096	2,021	2,030	20,200	2,030
2023-10-03	2,259	2,259	2,152	2,160	8,600	2,160
2023-10-02	2,255	2,325	2,243	2,259	3,000	2,259
2023-09-29	2,298	2,305	2,232	2,270	5,400	2,270
2023-09-28	2,261	2,315	2,251	2,307	2,300	2,307
2023-09-27	2,339	2,340	2,285	2,287	3,700	2,287
2023-09-26	2,340	2,367	2,308	2,331	4,400	2,331
2023-09-25	2,435	2,438	2,336	2,337	7,200	2,337
2023-09-22	2,244	2,388	2,226	2,331	10,200	2,331
2023-09-21	2,402	2,402	2,257	2,277	10,300	2,277
2023-09-20	2,378	2,600	2,336	2,376	43,600	2,376
2023-09-19	2,198	2,385	2,198	2,333	20,800	2,333
2023-09-15	2,219	2,219	2,136	2,166	10,000	2,166
2023-09-14	2,082	2,185	2,076	2,160	12,600	2,160
2023-09-13	2,021	2,053	2,011	2,035	2,900	2,035
2023-09-12	2,099	2,099	2,010	2,025	4,200	2,025
2023-09-11	2,056	2,104	2,054	2,054	3,200	2,054
2023-09-08	2,101	2,154	2,051	2,051	7,700	2,051
2023-09-07	2,135	2,148	2,100	2,100	5,300	2,100
2023-09-06	2,170	2,170	2,126	2,140	5,700	2,140
2023-09-05	2,226	2,226	2,146	2,170	9,200	2,170
2023-09-04	2,235	2,235	2,119	2,199	35,000	2,199
2023-09-01	2,008	2,011	1,985	2,006	8,200	2,006
2023-08-31	1,930	2,025	1,930	2,008	42,600	2,008
2023-08-30	1,790	1,850	1,790	1,850	7,700	1,850
2023-08-29	1,773	1,783	1,752	1,775	2,500	1,775
2023-08-28	1,794	1,794	1,739	1,765	2,800	1,765
2023-08-25	1,768	1,780	1,760	1,760	1,700	1,760
2023-08-24	1,799	1,816	1,795	1,795	2,000	1,795
2023-08-23	1,700	1,823	1,698	1,811	9,300	1,811
2023-08-22	1,680	1,711	1,680	1,700	4,100	1,700
2023-08-21	1,670	1,680	1,670	1,680	400	1,680
2023-08-18	1,659	1,664	1,652	1,654	1,100	1,654
2023-08-17	1,652	1,665	1,652	1,659	500	1,659
2023-08-16	1,657	1,695	1,657	1,662	2,500	1,662
2023-08-15	1,613	1,699	1,613	1,697	8,000	1,697
2023-08-14	1,664	1,669	1,620	1,653	10,400	1,653
2023-08-10	1,697	1,697	1,663	1,663	7,000	1,663
2023-08-09	1,722	1,725	1,679	1,686	8,400	1,686
2023-08-08	1,731	1,771	1,722	1,722	5,400	1,722
2023-08-07	1,885	1,885	1,705	1,730	32,200	1,730
2023-08-04	1,849	1,915	1,833	1,904	17,500	1,904
2023-08-03	1,800	1,855	1,781	1,844	7,500	1,844
2023-08-02	1,816	1,816	1,802	1,812	1,200	1,812
2023-08-01	1,798	1,816	1,795	1,816	3,000	1,816
2023-07-31	1,801	1,801	1,774	1,791	2,700	1,791
2023-07-28	1,802	1,806	1,757	1,786	5,300	1,786
2023-07-27	1,825	1,825	1,819	1,819	900	1,819
2023-07-26	1,833	1,834	1,814	1,826	3,000	1,826
2023-07-25	1,842	1,852	1,833	1,833	6,400	1,833
2023-07-24	1,750	1,844	1,746	1,827	14,000	1,827
2023-07-21	1,725	1,754	1,724	1,743	5,300	1,743
2023-07-20	1,700	1,740	1,700	1,725	6,200	1,725
2023-07-19	1,699	1,717	1,699	1,717	1,200	1,717
2023-07-18	1,697	1,729	1,690	1,699	4,500	1,699
2023-07-14	1,698	1,698	1,692	1,695	700	1,695
2023-07-13	1,666	1,691	1,666	1,691	400	1,691
2023-07-12	1,673	1,674	1,653	1,674	3,000	1,674
2023-07-11	1,682	1,695	1,673	1,673	2,200	1,673
2023-07-10	1,675	1,691	1,675	1,690	2,100	1,690
2023-07-07	1,670	1,671	1,664	1,665	2,400	1,665
2023-07-06	1,710	1,710	1,671	1,678	4,400	1,678
2023-07-05	1,705	1,715	1,704	1,710	2,300	1,710
2023-07-04	1,696	1,705	1,694	1,705	1,000	1,705
2023-07-03	1,682	1,704	1,682	1,696	2,000	1,696
2023-06-30	1,692	1,692	1,674	1,679	1,900	1,679
2023-06-29	1,686	1,699	1,666	1,666	2,800	1,666
2023-06-28	1,662	1,676	1,660	1,676	1,300	1,676
2023-06-27	1,661	1,664	1,641	1,658	1,100	1,658
2023-06-26	1,613	1,663	1,613	1,661	3,600	1,661
2023-06-23	1,604	1,614	1,579	1,601	8,200	1,601
2023-06-22	1,657	1,674	1,582	1,602	11,600	1,602
2023-06-21	1,700	1,712	1,649	1,655	10,200	1,655
2023-06-20	1,721	1,721	1,694	1,700	5,400	1,700
2023-06-19	1,724	1,749	1,713	1,721	8,300	1,721
2023-06-16	1,717	1,720	1,702	1,714	2,700	1,714
2023-06-15	1,690	1,709	1,682	1,709	2,000	1,709
2023-06-14	1,691	1,704	1,680	1,690	1,700	1,690
2023-06-13	1,699	1,700	1,683	1,687	2,600	1,687
2023-06-12	1,721	1,721	1,690	1,708	4,500	1,708
2023-06-09	1,691	1,705	1,691	1,694	1,300	1,694
2023-06-08	1,677	1,705	1,677	1,691	2,100	1,691
2023-06-07	1,700	1,706	1,675	1,690	2,400	1,690
2023-06-06	1,674	1,709	1,674	1,695	2,600	1,695
2023-06-05	1,740	1,741	1,694	1,698	3,000	1,698
2023-06-02	1,733	1,733	1,701	1,711	2,000	1,711
2023-06-01	1,694	1,749	1,685	1,710	2,000	1,710
2023-05-31	1,688	1,722	1,682	1,694	3,600	1,694
2023-05-30	1,665	1,720	1,665	1,720	7,500	1,720
2023-05-29	1,721	1,727	1,659	1,659	6,200	1,659
2023-05-26	1,806	1,806	1,713	1,721	9,100	1,721
2023-05-25	1,805	1,805	1,776	1,777	3,100	1,777
2023-05-24	1,794	1,876	1,771	1,814	14,500	1,814
2023-05-23	1,865	1,865	1,767	1,768	11,000	1,768
2023-05-22	1,804	1,880	1,795	1,843	9,600	1,843
2023-05-19	1,835	1,850	1,786	1,800	7,800	1,800
2023-05-18	1,883	1,896	1,830	1,835	6,200	1,835
2023-05-17	1,810	1,913	1,810	1,883	21,700	1,883
2023-05-16	1,852	1,863	1,742	1,808	30,500	1,808
2023-05-15	1,894	1,975	1,802	1,888	73,900	1,888
2023-05-12	1,732	1,812	1,722	1,734	29,800	1,734
2023-05-11	1,867	1,894	1,750	1,839	81,100	1,839
2023-05-10	1,814	2,043	1,760	1,900	1,145,600	1,900
2023-05-09	1,694	1,694	1,582	1,694	239,300	1,694
2023-05-08	1,404	1,415	1,394	1,394	3,300	1,394
2023-05-02	1,381	1,415	1,381	1,402	5,300	1,402
2023-05-01	1,378	1,410	1,378	1,383	5,000	1,383
2023-04-28	1,385	1,416	1,369	1,384	4,000	1,384
2023-04-27	1,412	1,471	1,404	1,415	6,600	1,415
2023-04-26	1,438	1,438	1,357	1,382	9,200	1,382
2023-04-25	1,345	1,449	1,345	1,440	19,400	1,440
2023-04-24	1,285	1,374	1,285	1,326	8,900	1,326
2023-04-21	1,274	1,285	1,254	1,272	1,800	1,272
2023-04-20	1,248	1,274	1,248	1,274	1,200	1,274
2023-04-19	1,248	1,248	1,248	1,248	100	1,248
2023-04-18	1,245	1,260	1,236	1,260	1,600	1,260
2023-04-17	1,242	1,245	1,233	1,245	1,200	1,245
2023-04-14	1,231	1,238	1,220	1,233	4,400	1,233
2023-04-13	1,267	1,267	1,212	1,238	10,300	1,238
2023-04-12	1,265	1,277	1,252	1,262	1,400	1,262
2023-04-11	1,262	1,274	1,262	1,265	1,200	1,265
2023-04-10	1,295	1,295	1,262	1,262	1,100	1,262
2023-04-07	1,264	1,270	1,264	1,270	2,600	1,270
2023-04-06	1,264	1,264	1,254	1,260	2,600	1,260
2023-04-05	1,311	1,311	1,251	1,266	9,600	1,266
2023-04-04	1,321	1,321	1,311	1,311	2,000	1,311
2023-04-03	1,332	1,343	1,320	1,321	2,700	1,321
2023-03-31	1,316	1,344	1,316	1,333	2,600	1,333
2023-03-30	1,333	1,333	1,300	1,301	2,600	1,301
2023-03-29	1,335	1,349	1,300	1,333	5,800	1,333
2023-03-28	1,397	1,397	1,327	1,335	4,200	1,335
2023-03-27	1,390	1,414	1,374	1,374	3,900	1,374
2023-03-24	1,301	1,399	1,301	1,390	8,200	1,390
2023-03-23	1,320	1,320	1,301	1,301	3,400	1,301
2023-03-22	1,286	1,336	1,286	1,320	6,400	1,320
2023-03-20	1,374	1,374	1,278	1,285	14,100	1,285
2023-03-17	1,430	1,435	1,357	1,360	10,700	1,360
2023-03-16	1,300	1,434	1,280	1,413	17,100	1,413
2023-03-15	1,346	1,346	1,314	1,330	3,500	1,330
2023-03-14	1,325	1,334	1,307	1,319	5,000	1,319
2023-03-13	1,363	1,363	1,301	1,325	12,400	1,325
2023-03-10	1,413	1,423	1,393	1,393	2,600	1,393
2023-03-09	1,399	1,434	1,380	1,413	6,200	1,413
2023-03-08	1,399	1,400	1,377	1,399	9,200	1,399
2023-03-07	1,490	1,494	1,352	1,399	19,500	1,399
2023-03-06	1,465	1,505	1,435	1,460	18,600	1,460
2023-03-03	1,495	1,495	1,405	1,435	19,700	1,435
2023-03-02	1,580	1,589	1,445	1,469	37,200	1,469
2023-03-01	1,393	1,521	1,393	1,500	61,200	1,500
2023-02-28	1,330	1,419	1,316	1,393	16,300	1,393
2023-02-27	1,352	1,384	1,316	1,316	14,600	1,316
2023-02-24	1,334	1,442	1,260	1,385	50,500	1,385
2023-02-22	1,461	1,461	1,329	1,334	32,100	1,334
2023-02-21	1,379	1,454	1,372	1,431	50,800	1,431
2023-02-20	1,420	1,471	1,376	1,395	46,500	1,395
2023-02-17	1,499	1,585	1,415	1,487	95,100	1,487
2023-02-16	1,655	1,698	1,490	1,563	219,300	1,563
2023-02-15	1,592	2,287	1,500	1,720	1,383,200	1,720
2023-02-14	1,117	1,117	1,117	1,117	14,200	1,117
2023-02-13	967	967	967	967	2,500	967
2023-02-10	777	817	777	817	4,800	817
2023-02-09	768	777	768	777	700	777
2023-02-08	771	774	763	763	2,900	763
2023-02-07	774	774	774	774	100	774
2023-02-06	753	776	751	776	5,200	776
2023-02-03	782	782	782	782	300	782
2023-02-02	782	782	773	782	1,100	782
2023-02-01	795	795	795	795	100	795
2023-01-31	775	799	775	799	2,900	799
2023-01-30	784	784	771	773	500	773
2023-01-27	771	775	771	775	900	775
2023-01-26	790	790	775	775	4,100	775
2023-01-25	785	785	771	785	5,400	785
2023-01-24	785	785	772	784	5,300	784
2023-01-23	800	800	791	800	2,100	800
2023-01-20	796	806	793	803	800	803
2023-01-19	802	803	795	796	2,900	796
2023-01-18	813	813	803	803	900	803
2023-01-17	812	817	811	817	1,200	817
2023-01-16	820	820	810	816	2,200	816
2023-01-13	790	847	790	820	5,900	820
2023-01-12	794	794	788	790	2,300	790
2023-01-11	794	794	794	794	300	794
2023-01-10	794	794	788	794	600	794
2023-01-06	790	794	784	794	2,300	794
2023-01-05	798	805	790	790	3,100	790
2023-01-04	760	799	760	794	3,800	794

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

2024年12月
日	月	火	水	木	金	土
« 11月29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