3945 スーパーバッグ(株) の時系列データ [1985年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1985-12-28	377	377	377	377	1,995	3,230.51
1985-12-27	381	381	381	381	9,977	3,264.78
1985-12-26	378	378	378	378	998	3,239.07
1985-12-25	376	377	376	377	5,986	3,230.51
1985-12-24	381	381	380	380	3,991	3,256.21
1985-12-23	383	383	381	381	5,986	3,264.78
1985-12-21	381	384	381	384	4,988	3,290.49
1985-12-20	381	385	381	385	3,991	3,299.06
1985-12-19	386	386	386	386	998	3,307.63
1985-12-18	387	387	387	387	998	3,316.20
1985-12-16	387	387	387	387	998	3,316.20
1985-12-13	387	387	387	387	3,991	3,316.20
1985-12-12	397	397	397	397	998	3,401.89
1985-12-11	402	402	402	402	2,993	3,444.73
1985-12-09	412	412	401	401	17,958	3,436.16
1985-12-07	400	416	400	416	17,958	3,564.70
1985-12-06	401	407	401	401	33,920	3,436.16
1985-12-05	391	391	388	388	3,991	3,324.76
1985-12-04	388	388	387	387	2,993	3,316.20
1985-12-03	385	385	380	380	13,967	3,256.21
1985-12-02	386	386	386	386	6,984	3,307.63
1985-11-29	386	386	386	386	998	3,307.63
1985-11-28	385	385	385	385	4,988	3,299.06
1985-11-27	393	393	393	393	998	3,367.61
1985-11-26	395	395	394	394	3,991	3,376.18
1985-11-25	394	394	394	394	1,995	3,376.18
1985-11-19	396	396	396	396	998	3,393.32
1985-11-16	395	396	395	396	2,993	3,393.32
1985-11-14	398	398	398	398	998	3,410.45
1985-11-13	401	401	401	401	4,988	3,436.16
1985-11-01	368	368	366	367	11,972	3,144.82
1985-10-31	368	368	367	368	4,988	3,153.38
1985-10-30	366	372	366	367	5,986	3,144.82
1985-10-29	376	376	371	371	6,984	3,179.09
1985-10-28	378	378	378	378	998	3,239.07
1985-10-26	382	382	382	382	998	3,273.35
1985-10-22	376	376	376	376	2,993	3,221.94
1985-10-18	391	391	390	390	3,991	3,341.90
1985-10-17	391	391	389	389	3,991	3,333.33
1985-10-16	393	393	391	391	2,993	3,350.47
1985-10-11	389	389	389	389	998	3,333.33
1985-10-09	389	391	389	391	13,967	3,350.47
1985-10-08	387	387	387	387	998	3,316.20
1985-10-07	374	380	374	380	16,960	3,256.21
1985-10-03	391	391	391	391	1,995	3,350.47
1985-10-01	404	406	404	406	9,977	3,479.01
1985-09-28	415	415	414	414	2,993	3,547.56
1985-09-27	417	417	415	415	11,972	3,556.13
1985-09-26	419	419	415	416	20,951	3,564.70
1985-09-25	411	418	411	416	32,923	3,564.70
1985-09-24	406	416	406	411	16,960	3,521.85
1985-09-20	393	393	393	393	998	3,367.61
1985-09-19	394	395	394	395	2,993	3,384.75
1985-09-18	395	395	394	394	1,995	3,376.18
1985-09-17	394	394	394	394	5,986	3,376.18
1985-09-13	392	392	392	392	4,988	3,359.04
1985-09-12	394	394	393	393	6,984	3,367.61
1985-09-11	402	402	396	396	10,974	3,393.32
1985-09-10	410	411	406	406	5,986	3,479.01
1985-09-09	401	410	398	410	13,967	3,513.28
1985-09-07	401	401	401	401	10,974	3,436.16
1985-09-06	421	423	415	415	57,864	3,556.13
1985-09-05	416	421	416	419	66,843	3,590.40
1985-09-04	385	386	385	386	50,881	3,307.63
1985-09-02	375	375	375	375	998	3,213.37
1985-08-29	376	376	376	376	2,993	3,221.94
1985-08-28	376	376	376	376	998	3,221.94
1985-08-27	376	376	376	376	1,995	3,221.94
1985-08-19	358	358	358	358	1,995	3,067.69
1985-08-17	357	357	357	357	1,995	3,059.13
1985-08-14	358	358	358	358	998	3,067.69
1985-08-13	357	357	357	357	1,995	3,059.13
1985-08-01	379	379	379	379	4,988	3,247.64
1985-07-27	362	362	362	362	3,991	3,101.97
1985-07-26	362	362	362	362	1,995	3,101.97
1985-07-25	361	361	361	361	2,993	3,093.40
1985-07-24	366	366	366	366	998	3,136.25
1985-07-23	367	371	367	371	1,995	3,179.09
1985-07-19	362	362	362	362	998	3,101.97
1985-07-18	371	371	361	361	3,991	3,093.40
1985-07-17	371	371	371	371	2,993	3,179.09
1985-07-16	371	371	371	371	2,993	3,179.09
1985-07-15	371	371	371	371	998	3,179.09
1985-07-12	377	377	377	377	4,988	3,230.51
1985-07-11	377	377	377	377	998	3,230.51
1985-07-10	376	379	376	376	2,993	3,221.94
1985-07-09	379	379	379	379	3,991	3,247.64
1985-07-08	379	379	379	379	5,986	3,247.64
1985-07-05	379	379	378	379	6,984	3,247.64
1985-07-04	378	379	378	379	6,984	3,247.64
1985-07-03	379	379	378	378	12,970	3,239.07
1985-07-02	380	380	377	377	8,979	3,230.51
1985-07-01	380	380	380	380	1,995	3,256.21
1985-06-29	381	381	380	380	1,995	3,256.21
1985-06-27	381	381	381	381	998	3,264.78
1985-06-26	370	371	361	371	5,986	3,179.09
1985-06-25	372	372	370	370	2,993	3,170.52
1985-06-24	372	372	371	372	3,991	3,187.66
1985-06-22	373	373	371	371	1,995	3,179.09
1985-06-21	373	373	373	373	998	3,196.23
1985-06-20	376	376	371	371	7,981	3,179.09
1985-06-19	385	385	381	381	1,995	3,264.78
1985-06-18	385	386	385	386	2,993	3,307.63
1985-06-17	386	386	386	386	1,995	3,307.63
1985-06-14	381	381	381	381	998	3,264.78
1985-06-13	378	386	378	386	4,988	3,307.63
1985-06-12	376	381	376	378	7,981	3,239.07
1985-06-11	376	376	376	376	998	3,221.94
1985-06-10	376	376	371	376	10,974	3,221.94
1985-06-07	377	380	377	380	9,977	3,256.21
1985-06-06	376	376	376	376	2,993	3,221.94
1985-06-05	374	374	374	374	998	3,204.80
1985-06-04	369	371	369	371	7,981	3,179.09
1985-06-03	376	377	376	377	3,991	3,230.51
1985-05-28	372	372	369	369	3,991	3,161.95
1985-05-27	376	376	371	371	2,993	3,179.09
1985-05-25	376	376	376	376	3,991	3,221.94
1985-05-24	376	376	376	376	7,981	3,221.94
1985-05-23	381	386	376	376	11,972	3,221.94
1985-05-22	381	381	376	376	7,981	3,221.94
1985-05-21	375	375	375	375	998	3,213.37
1985-05-20	375	375	371	375	2,993	3,213.37
1985-05-17	375	375	375	375	1,995	3,213.37
1985-05-15	375	375	374	374	4,988	3,204.80
1985-05-14	372	372	372	372	998	3,187.66
1985-05-10	371	371	371	371	2,993	3,179.09
1985-05-09	381	381	381	381	998	3,264.78
1985-05-08	381	381	376	376	6,984	3,221.94
1985-05-07	379	381	378	381	4,988	3,264.78
1985-05-02	377	377	377	377	998	3,230.51
1985-05-01	374	374	374	374	2,993	3,204.80
1985-04-30	363	364	363	364	1,995	3,119.11
1985-04-27	362	362	361	361	2,993	3,093.40
1985-04-25	361	361	361	361	2,993	3,093.40
1985-04-24	361	361	361	361	2,993	3,093.40
1985-04-23	361	361	361	361	3,991	3,093.40
1985-04-22	361	361	361	361	8,979	3,093.40
1985-04-20	361	361	356	361	7,981	3,093.40
1985-04-19	361	361	361	361	3,991	3,093.40
1985-04-18	366	366	361	361	7,981	3,093.40
1985-04-17	371	371	371	371	6,984	3,179.09
1985-04-16	372	372	372	372	9,977	3,187.66
1985-04-12	374	374	372	372	6,984	3,187.66
1985-04-11	374	374	373	373	9,977	3,196.23
1985-04-08	372	372	372	372	3,991	3,187.66
1985-04-06	374	374	372	372	8,979	3,187.66
1985-04-04	376	376	376	376	998	3,221.94
1985-04-03	372	374	372	374	2,993	3,204.80
1985-04-02	372	373	372	373	2,993	3,196.23
1985-03-29	377	377	371	371	4,988	3,179.09
1985-03-28	382	382	381	381	1,995	3,264.78
1985-03-27	382	382	382	382	1,995	3,273.35
1985-03-26	387	387	387	387	2,993	3,316.20
1985-03-25	387	387	387	387	1,995	3,316.20
1985-03-23	387	387	387	387	1,995	3,316.20
1985-03-22	390	390	387	387	2,993	3,316.20
1985-03-20	391	392	391	392	7,981	3,359.04
1985-03-19	390	391	390	391	5,986	3,350.47
1985-03-18	391	391	391	391	1,995	3,350.47
1985-03-13	391	391	391	391	2,993	3,350.47
1985-03-08	389	389	389	389	998	3,333.33
1985-03-05	386	387	386	387	1,995	3,316.20
1985-03-04	392	392	392	392	998	3,359.04
1985-03-02	393	393	392	392	3,991	3,359.04
1985-03-01	393	393	393	393	6,984	3,367.61
1985-02-28	403	403	398	398	3,991	3,410.45
1985-02-27	409	409	407	407	1,995	3,487.57
1985-02-26	413	413	406	406	9,977	3,479.01
1985-02-25	408	408	408	408	998	3,496.14
1985-02-23	407	407	407	407	998	3,487.57
1985-02-22	407	407	407	407	1,995	3,487.57
1985-02-18	406	407	406	407	1,995	3,487.57
1985-02-16	411	411	402	402	6,984	3,444.73
1985-02-15	411	411	402	402	3,991	3,444.73
1985-02-14	411	411	411	411	998	3,521.85
1985-02-13	411	411	411	411	4,988	3,521.85
1985-02-12	416	416	416	416	998	3,564.70
1985-02-08	421	421	416	416	3,991	3,564.70
1985-02-07	422	426	422	426	3,991	3,650.39
1985-02-06	421	421	421	421	10,974	3,607.54
1985-02-05	421	421	421	421	998	3,607.54
1985-02-02	411	416	411	416	5,986	3,564.70
1985-02-01	416	416	415	416	2,993	3,564.70
1985-01-31	416	416	416	416	7,981	3,564.70
1985-01-29	441	441	436	436	13,967	3,736.08
1985-01-26	451	461	448	461	20,951	3,950.30
1985-01-25	436	446	436	446	38,909	3,821.77
1985-01-24	434	434	433	434	7,981	3,718.94
1985-01-23	421	438	421	432	17,958	3,701.80
1985-01-22	426	426	412	412	6,984	3,530.42
1985-01-21	429	430	421	421	12,970	3,607.54
1985-01-19	426	439	426	439	12,970	3,761.78
1985-01-18	415	441	411	441	24,941	3,778.92
1985-01-17	405	410	401	410	11,972	3,513.28
1985-01-16	401	401	400	400	7,981	3,427.59
1985-01-11	382	382	382	382	5,986	3,273.35
1985-01-10	387	387	387	387	4,988	3,316.20
1985-01-09	385	385	384	384	1,995	3,290.49
1985-01-08	384	384	384	384	998	3,290.49
1985-01-07	383	383	383	383	1,995	3,281.92
1985-01-05	381	381	381	381	998	3,264.78
1985-01-04	381	381	381	381	998	3,264.78

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