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