3945 スーパーバッグ(株) の時系列データ [1986年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1986-12-27	441	441	433	433	18,956	3,710.37
1986-12-26	445	446	441	441	23,944	3,778.92
1986-12-25	444	444	444	444	6,984	3,804.63
1986-12-24	446	451	440	441	31,925	3,778.92
1986-12-23	444	451	441	441	26,937	3,778.92
1986-12-22	448	451	443	443	18,956	3,796.06
1986-12-19	442	448	439	448	4,988	3,838.90
1986-12-18	446	448	441	441	11,972	3,778.92
1986-12-17	451	451	439	451	20,951	3,864.61
1986-12-16	451	454	450	451	10,974	3,864.61
1986-12-15	451	454	451	451	19,953	3,864.61
1986-12-12	445	451	445	450	8,979	3,856.04
1986-12-11	460	460	445	445	15,963	3,813.20
1986-12-10	458	458	451	451	13,967	3,864.61
1986-12-09	445	446	443	443	12,970	3,796.06
1986-12-08	444	444	443	443	7,981	3,796.06
1986-12-06	442	446	441	443	13,967	3,796.06
1986-12-05	442	443	442	443	20,951	3,796.06
1986-12-04	451	456	446	446	18,956	3,821.77
1986-12-03	451	452	447	451	14,965	3,864.61
1986-12-02	444	451	444	449	13,967	3,847.47
1986-12-01	442	443	442	442	6,984	3,787.49
1986-11-29	439	439	439	439	10,974	3,761.78
1986-11-28	445	445	434	434	14,965	3,718.94
1986-11-27	457	457	442	442	11,972	3,787.49
1986-11-26	442	451	442	451	1,995	3,864.61
1986-11-25	433	433	433	433	998	3,710.37
1986-11-22	433	433	432	432	4,988	3,701.80
1986-11-21	432	432	432	432	998	3,701.80
1986-11-20	426	432	426	432	6,984	3,701.80
1986-11-19	433	433	429	429	15,963	3,676.09
1986-11-18	433	433	433	433	6,984	3,710.37
1986-11-17	428	431	424	424	8,979	3,633.25
1986-11-14	436	436	422	422	8,979	3,616.11
1986-11-13	438	438	431	431	8,979	3,693.23
1986-11-12	443	447	443	443	8,979	3,796.06
1986-11-11	467	467	458	458	3,991	3,924.59
1986-11-10	459	469	459	469	4,988	4,018.85
1986-11-07	437	454	437	454	12,970	3,890.32
1986-11-06	437	438	437	438	4,988	3,753.21
1986-11-05	421	438	421	438	13,967	3,753.21
1986-11-04	411	411	406	409	11,972	3,504.71
1986-11-01	406	406	406	406	6,984	3,479.01
1986-10-31	402	402	402	402	1,995	3,444.73
1986-10-30	401	401	393	401	8,979	3,436.16
1986-10-29	402	403	401	403	6,984	3,453.30
1986-10-28	391	401	391	399	8,979	3,419.02
1986-10-27	386	391	386	391	4,988	3,350.47
1986-10-25	386	386	381	381	24,941	3,264.78
1986-10-24	396	396	381	381	17,958	3,264.78
1986-10-23	391	391	391	391	5,986	3,350.47
1986-10-22	391	391	391	391	11,972	3,350.47
1986-10-21	391	391	391	391	3,991	3,350.47
1986-10-20	391	391	386	386	7,981	3,307.63
1986-10-17	391	391	391	391	8,979	3,350.47
1986-10-16	391	392	391	391	7,981	3,350.47
1986-10-15	406	406	406	406	5,986	3,479.01
1986-10-14	391	391	386	386	11,972	3,307.63
1986-10-13	401	403	401	403	12,970	3,453.30
1986-10-09	397	411	397	411	9,977	3,521.85
1986-10-08	421	421	404	404	3,991	3,461.87
1986-10-07	411	421	411	421	9,977	3,607.54
1986-10-06	391	407	391	401	14,965	3,436.16
1986-10-04	393	393	391	391	5,986	3,350.47
1986-10-03	402	402	400	400	8,979	3,427.59
1986-10-02	401	401	401	401	2,993	3,436.16
1986-10-01	401	411	401	411	24,941	3,521.85
1986-09-30	416	424	391	391	26,937	3,350.47
1986-09-29	421	430	416	425	13,967	3,641.82
1986-09-27	406	421	406	421	23,944	3,607.54
1986-09-25	424	424	381	381	55,869	3,264.78
1986-09-24	426	426	424	424	15,963	3,633.25
1986-09-22	430	430	421	428	22,946	3,667.52
1986-09-19	422	430	416	416	69,836	3,564.70
1986-09-18	426	431	416	421	79,813	3,607.54
1986-09-17	424	431	421	426	30,927	3,650.39
1986-09-16	440	441	430	430	36,913	3,684.66
1986-09-12	431	441	431	441	18,956	3,778.92
1986-09-11	471	471	451	451	16,960	3,864.61
1986-09-10	481	481	476	481	13,967	4,121.68
1986-09-09	486	486	476	476	30,927	4,078.83
1986-09-08	482	491	482	490	15,963	4,198.80
1986-09-06	484	490	482	482	17,958	4,130.25
1986-09-05	485	491	481	481	42,899	4,121.68
1986-09-04	481	483	473	481	56,867	4,121.68
1986-09-03	524	524	495	495	27,934	4,241.65
1986-09-02	536	546	521	524	65,846	4,490.15
1986-09-01	552	566	541	541	69,836	4,635.82
1986-08-30	551	561	546	546	63,850	4,678.66
1986-08-29	578	578	551	551	94,778	4,721.51
1986-08-28	629	633	609	618	579,640	5,295.63
1986-08-27	565	617	562	609	297,303	5,218.51
1986-08-26	541	552	541	544	68,839	4,661.53
1986-08-25	521	532	521	521	20,951	4,464.44
1986-08-23	536	536	520	520	8,979	4,455.87
1986-08-22	561	561	541	541	25,939	4,635.82
1986-08-21	551	551	550	550	2,993	4,712.94
1986-08-20	551	551	551	551	12,970	4,721.51
1986-08-19	579	580	572	572	24,941	4,901.46
1986-08-18	580	581	577	579	6,984	4,961.44
1986-08-15	552	577	552	577	17,958	4,944.30
1986-08-14	591	592	582	582	8,979	4,987.15
1986-08-13	561	591	556	591	17,958	5,064.27
1986-08-12	571	571	556	561	11,972	4,807.20
1986-08-11	581	581	581	581	6,984	4,978.58
1986-08-08	596	601	596	601	6,984	5,149.96
1986-08-07	596	601	581	601	31,925	5,149.96
1986-08-06	586	601	586	601	21,949	5,149.96
1986-08-05	601	601	588	588	29,930	5,038.56
1986-08-04	586	601	586	601	15,963	5,149.96
1986-08-02	571	581	556	581	24,941	4,978.58
1986-08-01	580	580	560	571	23,944	4,892.89
1986-07-31	581	581	577	580	12,970	4,970.01
1986-07-30	572	601	572	591	22,946	5,064.27
1986-07-29	581	581	571	572	10,974	4,901.46
1986-07-28	590	596	581	581	24,941	4,978.58
1986-07-26	595	595	580	580	12,970	4,970.01
1986-07-25	601	601	586	601	12,970	5,149.96
1986-07-24	611	611	601	606	24,941	5,192.80
1986-07-23	592	597	581	594	117,724	5,089.97
1986-07-22	612	612	591	591	55,869	5,064.27
1986-07-21	612	631	606	612	58,862	5,244.22
1986-07-19	629	629	609	611	41,902	5,235.65
1986-07-18	609	629	609	629	44,895	5,389.89
1986-07-17	590	602	589	597	36,913	5,115.68
1986-07-16	601	601	586	596	16,960	5,107.11
1986-07-15	609	609	601	602	21,949	5,158.53
1986-07-14	615	625	611	616	94,778	5,278.49
1986-07-11	596	611	596	611	46,890	5,235.65
1986-07-10	586	596	586	594	31,925	5,089.97
1986-07-09	580	591	580	581	28,932	4,978.58
1986-07-08	580	580	569	580	32,923	4,970.01
1986-07-07	581	581	570	570	41,902	4,884.32
1986-07-05	579	581	579	581	10,974	4,978.58
1986-07-04	581	581	581	581	8,979	4,978.58
1986-07-03	571	581	566	567	21,949	4,858.61
1986-07-02	571	571	566	567	7,981	4,858.61
1986-07-01	565	574	565	574	15,963	4,918.59
1986-06-30	581	582	562	562	11,972	4,815.77
1986-06-28	592	592	581	581	17,958	4,978.58
1986-06-27	599	599	591	591	24,941	5,064.27
1986-06-26	591	601	584	591	72,829	5,064.27
1986-06-25	591	601	586	591	44,895	5,064.27
1986-06-24	587	609	581	601	32,923	5,149.96
1986-06-23	582	585	582	584	9,977	5,004.28
1986-06-21	612	612	601	601	21,949	5,149.96
1986-06-20	615	616	601	602	45,892	5,158.53
1986-06-19	625	625	601	616	90,787	5,278.49
1986-06-18	595	630	582	624	161,621	5,347.04
1986-06-17	595	596	589	589	34,918	5,047.13
1986-06-16	591	596	586	591	28,932	5,064.27
1986-06-13	571	591	568	581	52,876	4,978.58
1986-06-12	565	572	564	571	22,946	4,892.89
1986-06-11	581	581	563	566	32,923	4,850.04
1986-06-10	589	589	562	581	43,897	4,978.58
1986-06-09	596	596	571	580	38,909	4,970.01
1986-06-07	591	591	586	587	48,885	5,029.99
1986-06-06	570	600	561	567	215,494	4,858.61
1986-06-05	608	621	591	591	302,291	5,064.27
1986-06-04	560	602	551	601	403,054	5,149.96
1986-06-03	516	551	516	550	217,490	4,712.94
1986-06-02	516	520	511	516	138,675	4,421.59
1986-05-31	481	526	481	526	239,438	4,507.28
1986-05-30	485	485	478	481	36,913	4,121.68
1986-05-29	477	481	476	481	27,934	4,121.68
1986-05-28	462	486	462	486	44,895	4,164.52
1986-05-27	466	467	463	467	22,946	4,001.71
1986-05-26	486	486	467	471	61,855	4,035.99
1986-05-24	486	500	484	487	173,593	4,173.09
1986-05-23	466	486	465	484	321,246	4,147.39
1986-05-22	447	466	447	466	124,707	3,993.14
1986-05-21	441	446	441	443	64,848	3,796.06
1986-05-20	421	439	421	439	14,965	3,761.78
1986-05-19	421	421	411	411	15,963	3,521.85
1986-05-17	421	421	421	421	8,979	3,607.54
1986-05-16	441	441	437	439	7,981	3,761.78
1986-05-15	441	445	441	445	6,984	3,813.20
1986-05-14	430	436	426	427	42,899	3,658.95
1986-05-13	422	427	422	427	11,972	3,658.95
1986-05-12	421	421	417	421	14,965	3,607.54
1986-05-09	421	421	406	407	22,946	3,487.57
1986-05-08	420	421	420	421	2,993	3,607.54
1986-05-07	412	421	412	421	11,972	3,607.54
1986-05-06	411	411	407	411	5,986	3,521.85
1986-05-02	402	402	402	402	998	3,444.73
1986-05-01	402	402	401	401	6,984	3,436.16
1986-04-30	401	402	401	401	10,974	3,436.16
1986-04-28	411	411	411	411	2,993	3,521.85
1986-04-26	403	403	403	403	2,993	3,453.30
1986-04-25	403	406	403	406	6,984	3,479.01
1986-04-24	409	409	398	398	21,949	3,410.45
1986-04-23	404	417	401	404	18,956	3,461.87
1986-04-22	403	410	403	403	3,991	3,453.30
1986-04-21	411	413	402	402	11,972	3,444.73
1986-04-18	411	411	406	406	13,967	3,479.01
1986-04-17	403	403	401	401	11,972	3,436.16
1986-04-16	401	401	401	401	16,960	3,436.16
1986-04-15	402	411	402	411	8,979	3,521.85
1986-04-14	392	401	392	401	6,984	3,436.16
1986-04-11	396	396	391	391	3,991	3,350.47
1986-04-10	386	386	386	386	4,988	3,307.63
1986-04-08	406	406	406	406	998	3,479.01
1986-04-05	411	411	411	411	1,995	3,521.85
1986-04-04	411	411	411	411	1,995	3,521.85
1986-04-03	407	407	407	407	1,995	3,487.57
1986-04-02	400	401	400	400	6,984	3,427.59
1986-04-01	403	403	400	400	4,988	3,427.59
1986-03-31	405	405	403	403	6,984	3,453.30
1986-03-29	416	416	406	406	7,981	3,479.01
1986-03-26	392	392	389	389	6,984	3,333.33
1986-03-25	404	404	391	391	15,963	3,350.47
1986-03-22	384	384	384	384	8,979	3,290.49
1986-03-20	381	381	381	381	33,920	3,264.78
1986-03-19	423	423	406	406	7,981	3,479.01
1986-03-18	423	424	421	423	20,951	3,624.68
1986-03-17	424	426	421	426	14,965	3,650.39
1986-03-15	423	423	421	422	10,974	3,616.11
1986-03-14	431	431	423	423	18,956	3,624.68
1986-03-13	435	435	428	431	12,970	3,693.23
1986-03-12	432	436	431	434	20,951	3,718.94
1986-03-11	434	436	432	436	11,972	3,736.08
1986-03-10	431	436	431	431	17,958	3,693.23
1986-03-07	431	431	426	431	13,967	3,693.23
1986-03-06	428	431	428	431	9,977	3,693.23
1986-03-05	431	431	431	431	11,972	3,693.23
1986-03-04	427	427	423	423	19,953	3,624.68
1986-03-01	427	431	421	421	14,965	3,607.54
1986-02-28	422	423	422	423	3,991	3,624.68
1986-02-27	431	431	421	421	7,981	3,607.54
1986-02-26	431	431	431	431	998	3,693.23
1986-02-25	431	436	430	430	7,981	3,684.66
1986-02-24	408	431	408	431	8,979	3,693.23
1986-02-22	421	421	406	406	27,934	3,479.01
1986-02-21	421	421	421	421	11,972	3,607.54
1986-02-20	431	436	416	416	29,930	3,564.70
1986-02-19	420	431	420	431	7,981	3,693.23
1986-02-18	426	426	416	419	19,953	3,590.40
1986-02-17	431	432	421	431	17,958	3,693.23
1986-02-15	436	436	434	434	4,988	3,718.94
1986-02-14	422	429	422	429	4,988	3,676.09
1986-02-13	422	425	422	424	8,979	3,633.25
1986-02-12	436	436	421	421	13,967	3,607.54
1986-02-10	443	445	441	441	13,967	3,778.92
1986-02-07	430	437	430	437	12,970	3,744.64
1986-02-06	431	431	426	431	11,972	3,693.23
1986-02-05	403	411	401	411	17,958	3,521.85
1986-02-04	405	405	400	400	16,960	3,427.59
1986-02-03	426	427	420	420	24,941	3,598.97
1986-02-01	430	430	426	426	7,981	3,650.39
1986-01-31	432	439	431	431	14,965	3,693.23
1986-01-30	437	439	435	435	23,944	3,727.51
1986-01-29	413	432	413	432	55,869	3,701.80
1986-01-28	440	440	416	416	99,766	3,564.70
1986-01-27	445	445	445	445	44,895	3,813.20
1986-01-25	466	471	453	460	112,736	3,941.73
1986-01-24	469	474	466	466	387,092	3,993.14
1986-01-23	449	449	431	449	144,661	3,847.47
1986-01-22	438	449	435	444	208,511	3,804.63
1986-01-21	432	450	431	433	240,436	3,710.37
1986-01-20	411	422	411	422	41,902	3,616.11
1986-01-17	392	396	382	382	18,956	3,273.35
1986-01-16	397	397	389	389	13,967	3,333.33
1986-01-14	385	385	382	382	4,988	3,273.35
1986-01-13	382	382	382	382	998	3,273.35
1986-01-10	386	386	386	386	2,993	3,307.63
1986-01-08	397	401	397	397	5,986	3,401.89
1986-01-07	396	399	396	399	13,967	3,419.02
1986-01-06	386	395	386	395	7,981	3,384.75
1986-01-04	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