3945 スーパーバッグ(株) の時系列データ [1983年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1983-12-28	431	431	431	431	9,977	3,693.23
1983-12-27	446	451	446	446	23,944	3,821.77
1983-12-26	451	451	443	449	44,895	3,847.47
1983-12-24	442	451	441	446	39,906	3,821.77
1983-12-23	456	456	437	437	62,853	3,744.64
1983-12-22	441	466	440	455	322,244	3,898.89
1983-12-21	416	446	416	446	177,583	3,821.77
1983-12-20	399	401	399	401	8,979	3,436.16
1983-12-19	416	416	397	397	31,925	3,401.89
1983-12-16	397	407	392	406	34,918	3,479.01
1983-12-15	392	396	388	396	11,972	3,393.32
1983-12-14	399	399	397	397	45,892	3,401.89
1983-12-12	415	416	411	411	14,965	3,521.85
1983-12-09	421	421	415	415	60,857	3,556.13
1983-12-08	416	421	403	420	80,810	3,598.97
1983-12-07	420	423	415	416	112,736	3,564.70
1983-12-06	426	426	420	425	93,780	3,641.82
1983-12-05	449	461	432	432	266,375	3,701.80
1983-12-03	431	445	431	445	150,647	3,813.20
1983-12-02	401	419	401	419	31,925	3,590.40
1983-12-01	396	400	396	397	16,960	3,401.89
1983-11-30	396	401	396	401	28,932	3,436.16
1983-11-29	401	401	396	396	24,941	3,393.32
1983-11-28	401	401	400	401	17,958	3,436.16
1983-11-26	377	377	377	377	5,986	3,230.51
1983-11-25	377	377	377	377	998	3,230.51
1983-11-24	378	378	376	376	5,986	3,221.94
1983-11-22	373	373	373	373	3,991	3,196.23
1983-11-21	373	373	373	373	4,988	3,196.23
1983-11-19	373	373	373	373	4,988	3,196.23
1983-11-18	373	373	373	373	24,941	3,196.23
1983-11-17	371	371	371	371	3,991	3,179.09
1983-11-16	364	364	364	364	3,991	3,119.11
1983-11-15	366	366	364	364	4,988	3,119.11
1983-11-14	364	364	364	364	5,986	3,119.11
1983-11-11	366	366	366	366	11,972	3,136.25
1983-11-10	361	362	361	361	11,972	3,093.40
1983-11-09	366	366	361	361	8,979	3,093.40
1983-11-08	361	361	356	356	1,995	3,050.56
1983-11-07	376	376	370	370	2,993	3,170.52
1983-11-04	375	376	372	376	7,981	3,221.94
1983-11-02	371	376	371	371	4,988	3,179.09
1983-11-01	361	371	361	371	3,991	3,179.09
1983-10-31	353	356	353	356	6,984	3,050.56
1983-10-28	352	356	351	351	11,972	3,007.71
1983-10-27	354	356	351	351	11,972	3,007.71
1983-10-26	356	356	351	351	22,946	3,007.71
1983-10-25	356	356	351	351	5,986	3,007.71
1983-10-24	361	361	358	358	5,986	3,067.69
1983-10-22	361	361	361	361	1,995	3,093.40
1983-10-21	361	361	358	359	19,953	3,076.26
1983-10-20	361	361	361	361	9,977	3,093.40
1983-10-19	361	361	361	361	12,970	3,093.40
1983-10-18	361	361	361	361	9,977	3,093.40
1983-10-17	373	373	373	373	998	3,196.23
1983-10-15	373	373	373	373	2,993	3,196.23
1983-10-12	374	374	373	373	4,988	3,196.23
1983-10-11	374	374	372	372	5,986	3,187.66
1983-10-07	374	374	374	374	11,972	3,204.80
1983-10-06	381	381	374	374	29,930	3,204.80
1983-10-05	375	375	375	375	4,988	3,213.37
1983-10-04	377	377	375	375	11,972	3,213.37
1983-10-03	381	381	377	377	13,967	3,230.51
1983-10-01	377	381	377	381	1,995	3,264.78
1983-09-30	376	376	376	376	1,995	3,221.94
1983-09-29	376	376	376	376	5,986	3,221.94
1983-09-28	381	381	376	376	1,995	3,221.94
1983-09-27	383	383	382	382	3,991	3,273.35
1983-09-26	383	383	382	382	4,988	3,273.35
1983-09-24	382	382	382	382	1,995	3,273.35
1983-09-22	383	383	382	382	11,972	3,273.35
1983-09-21	383	383	383	383	4,988	3,281.92
1983-09-20	388	388	387	387	4,988	3,316.20
1983-09-17	382	382	382	382	6,984	3,273.35
1983-09-12	406	409	406	406	5,986	3,479.01
1983-09-09	416	416	405	408	25,939	3,496.14
1983-09-08	423	423	423	423	16,960	3,624.68
1983-09-07	435	435	426	427	45,892	3,658.95
1983-09-06	420	442	420	440	73,827	3,770.35
1983-09-05	405	426	405	426	82,806	3,650.39
1983-09-01	395	395	395	395	54,871	3,384.75
1983-08-31	352	400	352	400	65,846	3,427.59
1983-08-30	351	351	351	351	7,981	3,007.71
1983-08-26	371	371	371	371	6,984	3,179.09
1983-08-25	371	371	371	371	6,984	3,179.09
1983-08-23	371	371	371	371	19,953	3,179.09
1983-08-18	381	401	381	401	41,902	3,436.16
1983-08-17	376	381	376	381	16,960	3,264.78
1983-08-12	386	391	386	391	10,974	3,350.47
1983-08-11	381	381	371	372	16,960	3,187.66
1983-08-10	381	381	381	381	6,984	3,264.78
1983-08-09	391	391	391	391	9,977	3,350.47
1983-08-08	381	382	381	382	3,991	3,273.35
1983-08-06	381	381	381	381	4,988	3,264.78
1983-08-05	386	391	386	391	2,993	3,350.47
1983-08-04	396	401	391	391	45,892	3,350.47
1983-08-02	407	421	407	416	62,853	3,564.70
1983-08-01	401	407	401	402	22,946	3,444.73
1983-07-30	402	402	400	401	28,932	3,436.16
1983-07-29	381	401	381	401	47,888	3,436.16
1983-07-28	391	395	390	391	34,918	3,350.47
1983-07-27	386	396	386	391	63,850	3,350.47
1983-07-26	391	396	386	396	42,899	3,393.32
1983-07-25	391	391	391	391	23,944	3,350.47
1983-07-23	395	401	391	391	24,941	3,350.47
1983-07-22	396	396	391	396	17,958	3,393.32
1983-07-21	401	403	391	391	41,902	3,350.47
1983-07-20	401	401	391	391	67,841	3,350.47
1983-07-19	411	411	401	401	75,822	3,436.16
1983-07-18	401	421	401	421	131,691	3,607.54
1983-07-15	401	405	398	399	275,354	3,419.02
1983-07-14	386	386	371	384	129,696	3,290.49
1983-07-13	366	396	366	386	269,368	3,307.63
1983-07-12	351	361	350	361	28,932	3,093.40
1983-07-11	348	348	336	336	11,972	2,879.18
1983-07-09	346	346	332	333	17,958	2,853.47
1983-07-08	350	351	346	351	10,974	3,007.71
1983-07-07	346	352	337	347	83,803	2,973.44
1983-07-05	351	370	350	370	75,822	3,170.52
1983-07-02	321	324	321	323	23,944	2,767.78
1983-07-01	320	321	320	321	8,979	2,750.64
1983-06-30	320	320	320	320	4,988	2,742.07
1983-06-29	320	320	316	320	13,967	2,742.07
1983-06-28	332	336	321	321	31,925	2,750.64
1983-06-27	331	333	331	333	9,977	2,853.47
1983-06-25	334	334	334	334	13,967	2,862.04
1983-06-24	324	324	324	324	8,979	2,776.35
1983-06-22	327	327	321	321	24,941	2,750.64
1983-06-21	342	342	326	326	15,963	2,793.49
1983-06-20	350	351	341	342	60,857	2,930.59
1983-06-16	310	311	310	310	12,970	2,656.38
1983-06-15	317	317	306	310	28,932	2,656.38
1983-06-14	325	325	317	317	16,960	2,716.37
1983-06-13	323	325	322	325	10,974	2,784.92
1983-06-10	311	312	311	312	7,981	2,673.52
1983-06-09	311	311	311	311	7,981	2,664.95
1983-06-07	321	321	317	317	12,970	2,716.37
1983-06-06	324	324	321	321	6,984	2,750.64
1983-06-04	326	326	323	323	14,965	2,767.78
1983-06-02	303	311	303	311	14,965	2,664.95
1983-06-01	310	310	301	301	38,909	2,579.26
1983-05-31	310	316	310	316	13,967	2,707.80
1983-05-30	314	314	314	314	13,967	2,690.66
1983-05-28	308	308	308	308	18,956	2,639.25
1983-05-27	313	313	301	306	85,799	2,622.11
1983-05-26	313	316	313	313	29,930	2,682.09
1983-05-25	321	321	311	312	27,934	2,673.52
1983-05-23	350	351	343	343	5,986	2,939.16
1983-05-18	370	371	365	365	49,883	3,127.68
1983-05-17	352	361	350	361	48,885	3,093.40
1983-05-16	361	366	352	352	25,939	3,016.28
1983-05-14	369	371	365	371	94,778	3,179.09
1983-05-13	361	376	361	371	382,104	3,179.09
1983-05-12	331	381	331	351	567,668	3,007.71
1983-05-11	305	335	305	335	128,698	2,870.61
1983-05-10	316	316	306	306	47,888	2,622.11
1983-05-09	294	295	294	294	10,974	2,519.28
1983-05-07	294	294	288	288	11,972	2,467.87
1983-05-06	294	294	287	294	30,927	2,519.28
1983-05-04	287	288	287	287	14,965	2,459.30
1983-05-02	301	306	296	296	6,984	2,536.42
1983-04-30	300	300	300	300	1,995	2,570.69
1983-04-28	301	305	294	294	21,949	2,519.28
1983-04-27	287	291	283	291	17,958	2,493.57
1983-04-26	287	287	287	287	10,974	2,459.30
1983-04-25	296	296	291	293	10,974	2,510.71
1983-04-23	296	296	296	296	3,991	2,536.42
1983-04-22	298	298	296	296	16,960	2,536.42
1983-04-21	299	301	299	301	5,986	2,579.26
1983-04-20	301	301	296	298	12,970	2,553.56
1983-04-19	301	306	301	306	4,988	2,622.11
1983-04-18	311	311	301	301	5,986	2,579.26
1983-04-15	296	306	296	306	18,956	2,622.11
1983-04-14	301	301	301	301	6,984	2,579.26
1983-04-13	296	296	296	296	998	2,536.42
1983-04-12	306	306	296	296	2,993	2,536.42
1983-04-11	301	301	297	301	9,977	2,579.26
1983-04-09	296	301	296	301	7,981	2,579.26
1983-04-08	301	301	296	296	4,988	2,536.42
1983-04-07	305	305	301	301	10,974	2,579.26
1983-04-06	301	301	301	301	1,995	2,579.26
1983-04-05	292	292	292	292	2,993	2,502.14
1983-04-04	296	296	291	291	8,979	2,493.57
1983-04-02	312	312	291	291	10,974	2,493.57
1983-04-01	312	312	312	312	8,979	2,673.52
1983-03-31	300	301	299	301	7,981	2,579.26
1983-03-30	294	306	293	294	17,958	2,519.28
1983-03-29	288	294	288	290	14,965	2,485
1983-03-28	281	282	281	282	4,988	2,416.45
1983-03-26	284	284	281	281	9,977	2,407.88
1983-03-25	279	286	278	281	15,963	2,407.88
1983-03-24	286	286	276	276	12,970	2,365.04
1983-03-23	286	286	281	281	12,970	2,407.88
1983-03-22	291	291	286	291	29,930	2,493.57
1983-03-18	301	305	291	291	55,869	2,493.57
1983-03-16	335	335	330	331	30,927	2,836.33
1983-03-15	331	340	321	335	128,698	2,870.61
1983-03-14	315	331	309	326	159,626	2,793.49
1983-03-11	291	295	291	291	54,871	2,493.57
1983-03-10	286	290	282	290	16,960	2,485
1983-03-09	271	281	267	281	21,949	2,407.88
1983-03-08	271	271	271	271	24,941	2,322.19
1983-03-07	266	266	266	266	6,984	2,279.35
1983-03-05	269	269	266	266	1,995	2,279.35
1983-03-04	271	271	270	270	2,993	2,313.62
1983-03-03	266	271	261	271	16,960	2,322.19
1983-03-02	270	270	270	270	998	2,313.62
1983-03-01	271	271	266	266	17,958	2,279.35
1983-02-26	273	273	271	271	2,993	2,322.19
1983-02-25	268	268	268	268	2,993	2,296.49
1983-02-24	270	271	267	267	3,991	2,287.92
1983-02-23	265	271	265	271	7,981	2,322.19
1983-02-22	265	271	263	271	7,981	2,322.19
1983-02-21	270	270	266	266	4,988	2,279.35
1983-02-18	269	269	269	269	998	2,305.06
1983-02-17	263	263	263	263	998	2,253.64
1983-02-16	262	267	262	263	10,974	2,253.64
1983-02-15	267	267	258	258	9,977	2,210.80
1983-02-14	267	271	267	267	3,991	2,287.92
1983-02-12	268	268	266	266	3,991	2,279.35
1983-02-10	274	274	273	273	5,986	2,339.33
1983-02-09	274	276	274	274	13,967	2,347.90
1983-02-08	274	274	274	274	1,995	2,347.90
1983-02-07	280	280	273	273	1,995	2,339.33
1983-02-05	277	280	277	280	5,986	2,399.31
1983-02-04	271	281	271	271	8,979	2,322.19
1983-02-03	271	271	266	266	4,988	2,279.35
1983-02-02	265	265	265	265	3,991	2,270.78
1983-02-01	261	261	258	258	9,977	2,210.80
1983-01-31	256	258	256	258	3,991	2,210.80
1983-01-27	266	266	261	261	3,991	2,236.50
1983-01-26	271	271	266	266	2,993	2,279.35
1983-01-25	271	271	266	266	12,970	2,279.35
1983-01-24	271	271	271	271	2,993	2,322.19
1983-01-22	270	270	270	270	998	2,313.62
1983-01-21	271	271	271	271	998	2,322.19
1983-01-19	274	274	261	266	10,974	2,279.35
1983-01-17	281	281	277	281	11,972	2,407.88
1983-01-14	296	296	281	281	48,885	2,407.88
1983-01-13	272	291	272	291	35,916	2,493.57
1983-01-12	265	271	265	271	9,977	2,322.19
1983-01-11	256	256	256	256	11,972	2,193.66
1983-01-10	256	256	256	256	12,970	2,193.66
1983-01-08	261	261	256	256	1,995	2,193.66
1983-01-07	261	261	256	256	7,981	2,193.66
1983-01-06	270	271	268	268	7,981	2,296.49
1983-01-05	266	271	266	271	1,995	2,322.19

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