3945 スーパーバッグ(株) の時系列データ [1984年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1984-12-26	386	386	386	386	998	3,307.63
1984-12-25	384	384	381	381	3,991	3,264.78
1984-12-24	381	381	381	381	998	3,264.78
1984-12-22	376	381	376	381	7,981	3,264.78
1984-12-18	401	401	401	401	1,995	3,436.16
1984-12-17	401	401	401	401	4,988	3,436.16
1984-12-14	410	410	406	406	8,979	3,479.01
1984-12-13	411	411	411	411	18,956	3,521.85
1984-12-10	379	379	379	379	4,988	3,247.64
1984-12-07	381	383	379	379	10,974	3,247.64
1984-12-06	382	382	381	381	7,981	3,264.78
1984-12-05	380	380	380	380	4,988	3,256.21
1984-12-04	380	380	378	379	10,974	3,247.64
1984-12-03	381	381	378	378	8,979	3,239.07
1984-12-01	381	381	381	381	5,986	3,264.78
1984-11-30	377	381	377	381	5,986	3,264.78
1984-11-29	377	377	372	372	4,988	3,187.66
1984-11-28	372	372	372	372	1,995	3,187.66
1984-11-27	386	386	371	371	4,988	3,179.09
1984-11-26	390	390	389	389	4,988	3,333.33
1984-11-24	390	390	390	390	2,993	3,341.90
1984-11-19	372	372	372	372	1,995	3,187.66
1984-11-17	371	371	371	371	3,991	3,179.09
1984-11-16	375	376	375	376	1,995	3,221.94
1984-11-14	376	376	376	376	998	3,221.94
1984-11-13	379	379	379	379	1,995	3,247.64
1984-11-12	378	378	378	378	998	3,239.07
1984-11-09	382	382	376	376	4,988	3,221.94
1984-11-07	381	381	381	381	998	3,264.78
1984-11-06	367	367	367	367	1,995	3,144.82
1984-11-05	371	371	366	366	11,972	3,136.25
1984-11-02	375	375	371	371	2,993	3,179.09
1984-10-30	386	386	386	386	1,995	3,307.63
1984-10-26	391	391	391	391	5,986	3,350.47
1984-10-25	401	401	401	401	4,988	3,436.16
1984-10-23	401	411	401	411	11,972	3,521.85
1984-10-22	401	401	401	401	998	3,436.16
1984-10-20	401	401	401	401	2,993	3,436.16
1984-10-19	401	401	401	401	6,984	3,436.16
1984-10-18	391	401	391	401	7,981	3,436.16
1984-10-17	381	391	381	391	9,977	3,350.47
1984-10-15	366	366	366	366	2,993	3,136.25
1984-10-12	363	363	363	363	6,984	3,110.54
1984-10-11	364	364	363	363	8,979	3,110.54
1984-10-09	366	366	366	366	3,991	3,136.25
1984-10-08	366	366	361	366	6,984	3,136.25
1984-10-06	367	368	366	366	10,974	3,136.25
1984-10-05	377	377	366	366	9,977	3,136.25
1984-10-04	377	377	377	377	1,995	3,230.51
1984-10-03	376	376	366	366	32,923	3,136.25
1984-09-27	381	381	380	380	1,995	3,256.21
1984-09-26	391	391	383	383	3,991	3,281.92
1984-09-25	391	391	391	391	998	3,350.47
1984-09-20	391	391	391	391	2,993	3,350.47
1984-09-18	381	381	381	381	2,993	3,264.78
1984-09-14	381	381	381	381	1,995	3,264.78
1984-09-12	386	386	381	381	6,984	3,264.78
1984-09-07	381	381	381	381	998	3,264.78
1984-09-06	391	391	386	386	2,993	3,307.63
1984-09-05	401	401	401	401	1,995	3,436.16
1984-09-04	402	402	402	402	5,986	3,444.73
1984-08-24	369	369	369	369	1,995	3,161.95
1984-08-23	364	364	364	364	998	3,119.11
1984-08-22	361	361	361	361	998	3,093.40
1984-08-21	361	364	361	361	10,974	3,093.40
1984-08-20	366	366	366	366	1,995	3,136.25
1984-08-18	360	361	360	361	2,993	3,093.40
1984-08-17	361	361	361	361	1,995	3,093.40
1984-08-16	366	366	366	366	2,993	3,136.25
1984-08-14	366	366	366	366	2,993	3,136.25
1984-08-13	366	366	356	356	4,988	3,050.56
1984-08-10	366	366	366	366	998	3,136.25
1984-08-09	366	371	361	361	13,967	3,093.40
1984-08-08	362	362	362	362	998	3,101.97
1984-08-07	352	352	352	352	998	3,016.28
1984-08-06	348	348	348	348	2,993	2,982.01
1984-08-03	351	351	346	346	2,993	2,964.87
1984-08-02	366	366	360	360	1,995	3,084.83
1984-08-01	370	370	366	366	3,991	3,136.25
1984-07-28	370	370	366	370	4,988	3,170.52
1984-07-27	370	370	370	370	998	3,170.52
1984-07-26	370	370	370	370	998	3,170.52
1984-07-24	371	371	371	371	3,991	3,179.09
1984-07-20	381	381	381	381	1,995	3,264.78
1984-07-16	390	390	390	390	998	3,341.90
1984-07-12	400	400	397	397	1,995	3,401.89
1984-07-11	400	401	400	401	4,988	3,436.16
1984-07-07	386	386	386	386	2,993	3,307.63
1984-07-06	386	386	386	386	998	3,307.63
1984-07-05	387	387	382	382	6,984	3,273.35
1984-07-04	388	388	388	388	2,993	3,324.76
1984-07-03	387	396	387	396	1,995	3,393.32
1984-07-02	382	387	382	387	5,986	3,316.20
1984-06-30	387	387	379	379	9,977	3,247.64
1984-06-29	390	391	390	391	2,993	3,350.47
1984-06-28	391	391	391	391	998	3,350.47
1984-06-27	406	406	406	406	998	3,479.01
1984-06-26	409	410	409	410	3,991	3,513.28
1984-06-23	405	405	405	405	1,995	3,470.44
1984-06-21	405	405	405	405	1,995	3,470.44
1984-06-20	405	405	405	405	1,995	3,470.44
1984-06-19	415	415	415	415	1,995	3,556.13
1984-06-15	416	416	416	416	4,988	3,564.70
1984-06-14	403	403	401	401	1,995	3,436.16
1984-06-13	419	419	413	413	3,991	3,538.99
1984-06-12	415	415	415	415	2,993	3,556.13
1984-06-11	413	413	413	413	2,993	3,538.99
1984-06-08	412	421	401	411	31,925	3,521.85
1984-06-05	385	386	385	386	2,993	3,307.63
1984-06-04	386	386	386	386	6,984	3,307.63
1984-05-30	397	397	397	397	998	3,401.89
1984-05-29	401	401	401	401	998	3,436.16
1984-05-28	402	402	402	402	4,988	3,444.73
1984-05-26	402	402	401	401	10,974	3,436.16
1984-05-24	402	402	402	402	4,988	3,444.73
1984-05-21	431	431	431	431	998	3,693.23
1984-05-19	431	431	431	431	2,993	3,693.23
1984-05-18	441	441	441	441	2,993	3,778.92
1984-05-17	456	456	456	456	4,988	3,907.46
1984-05-16	461	461	456	456	4,988	3,907.46
1984-05-15	466	466	460	463	6,984	3,967.44
1984-05-14	468	471	468	470	4,988	4,027.42
1984-05-11	454	461	454	461	14,965	3,950.30
1984-05-10	448	455	448	455	17,958	3,898.89
1984-05-09	448	455	448	448	21,949	3,838.90
1984-05-08	451	451	451	451	8,979	3,864.61
1984-05-07	441	441	441	441	5,986	3,778.92
1984-05-04	451	451	450	450	4,988	3,856.04
1984-05-02	454	455	454	455	5,986	3,898.89
1984-04-28	450	451	450	451	2,993	3,864.61
1984-04-27	451	451	450	451	13,967	3,864.61
1984-04-26	453	453	451	451	1,995	3,864.61
1984-04-25	444	455	444	451	31,925	3,864.61
1984-04-24	451	451	446	446	17,958	3,821.77
1984-04-23	461	461	460	460	7,981	3,941.73
1984-04-21	456	461	456	461	6,984	3,950.30
1984-04-20	481	481	451	451	74,824	3,864.61
1984-04-19	486	486	481	482	19,953	4,130.25
1984-04-16	505	505	485	485	15,963	4,155.96
1984-04-13	496	496	496	496	9,977	4,250.21
1984-04-12	483	489	482	485	6,984	4,155.96
1984-04-11	472	481	471	481	6,984	4,121.68
1984-04-10	471	471	469	469	9,977	4,018.85
1984-04-09	476	476	469	470	5,986	4,027.42
1984-04-06	476	476	476	476	2,993	4,078.83
1984-04-05	469	470	467	467	10,974	4,001.71
1984-04-04	468	468	467	468	9,977	4,010.28
1984-04-03	470	470	467	467	1,995	4,001.71
1984-04-02	473	473	471	471	7,981	4,035.99
1984-03-30	481	481	469	469	15,963	4,018.85
1984-03-29	483	483	473	473	27,934	4,053.13
1984-03-27	481	481	466	466	7,981	3,993.14
1984-03-26	479	481	479	481	4,988	4,121.68
1984-03-24	487	487	486	486	1,995	4,164.52
1984-03-23	491	491	490	490	9,977	4,198.80
1984-03-22	495	500	495	495	7,981	4,241.65
1984-03-21	491	505	491	505	15,963	4,327.33
1984-03-19	494	506	494	501	31,925	4,293.06
1984-03-16	464	464	464	464	5,986	3,976.01
1984-03-15	464	467	464	466	17,958	3,993.14
1984-03-14	466	466	461	463	20,951	3,967.44
1984-03-13	471	471	466	466	16,960	3,993.14
1984-03-12	476	476	476	476	3,991	4,078.83
1984-03-09	481	481	476	480	6,984	4,113.11
1984-03-08	485	485	481	481	2,993	4,121.68
1984-03-07	481	481	480	480	7,981	4,113.11
1984-03-06	482	483	481	481	9,977	4,121.68
1984-03-05	496	496	481	481	26,937	4,121.68
1984-03-03	497	505	497	505	4,988	4,327.33
1984-03-02	495	506	495	501	5,986	4,293.06
1984-03-01	496	496	496	496	1,995	4,250.21
1984-02-29	496	506	496	496	7,981	4,250.21
1984-02-28	511	511	496	496	10,974	4,250.21
1984-02-27	501	511	496	511	12,970	4,378.75
1984-02-25	492	501	491	501	13,967	4,293.06
1984-02-24	488	489	487	487	14,965	4,173.09
1984-02-23	490	490	479	481	17,958	4,121.68
1984-02-22	506	506	483	491	31,925	4,207.37
1984-02-21	511	512	506	506	18,956	4,335.90
1984-02-20	514	514	511	512	5,986	4,387.32
1984-02-18	516	516	513	514	16,960	4,404.46
1984-02-17	517	518	515	515	8,979	4,413.02
1984-02-16	513	519	513	517	15,963	4,430.16
1984-02-15	527	527	511	511	7,981	4,378.75
1984-02-14	512	521	512	517	21,949	4,430.16
1984-02-13	527	529	511	511	30,927	4,378.75
1984-02-10	530	547	524	547	31,925	4,687.23
1984-02-09	519	546	519	531	53,874	4,550.13
1984-02-08	532	532	519	519	22,946	4,447.30
1984-02-07	549	549	531	531	47,888	4,550.13
1984-02-06	516	551	516	551	113,733	4,721.51
1984-02-04	522	531	517	521	106,750	4,464.44
1984-02-03	511	541	509	531	271,363	4,550.13
1984-02-02	502	502	488	496	41,902	4,250.21
1984-02-01	486	506	483	506	180,576	4,335.90
1984-01-31	462	483	461	481	54,871	4,121.68
1984-01-30	462	462	461	461	3,991	3,950.30
1984-01-28	448	451	446	446	25,939	3,821.77
1984-01-27	460	461	451	451	16,960	3,864.61
1984-01-26	455	455	455	455	11,972	3,898.89
1984-01-25	475	475	465	470	15,963	4,027.42
1984-01-24	476	476	471	476	58,862	4,078.83
1984-01-23	450	461	446	461	13,967	3,950.30
1984-01-21	445	445	445	445	1,995	3,813.20
1984-01-20	450	450	450	450	2,993	3,856.04
1984-01-19	456	456	452	452	8,979	3,873.18
1984-01-18	452	452	451	452	10,974	3,873.18
1984-01-17	471	471	466	466	14,965	3,993.14
1984-01-13	486	486	471	471	70,834	4,035.99
1984-01-12	465	486	463	481	87,794	4,121.68
1984-01-11	456	463	451	463	48,885	3,967.44
1984-01-10	465	465	460	461	18,956	3,950.30
1984-01-09	439	461	439	461	13,967	3,950.30
1984-01-07	439	439	439	439	6,984	3,761.78
1984-01-06	434	434	432	434	5,986	3,718.94
1984-01-05	433	434	433	434	3,991	3,718.94
1984-01-04	431	432	431	432	4,988	3,701.80

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