3945 スーパーバッグ(株) の時系列データ [1987年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1987-12-28	2,185	2,185	2,135	2,135	172,595	18,294.80
1987-12-26	2,376	2,376	2,345	2,345	5,986	20,094.30
1987-12-25	2,245	2,376	2,205	2,376	45,892	20,359.90
1987-12-23	1,704	1,764	1,704	1,764	7,981	15,115.70
1987-12-22	1,674	1,684	1,554	1,674	58,862	14,344.50
1987-12-17	2,045	2,055	2,045	2,055	6,984	17,609.30
1987-12-14	2,295	2,335	2,295	2,305	36,913	19,751.50
1987-12-11	2,366	2,376	2,356	2,356	17,958	20,188.50
1987-12-07	2,877	2,877	2,797	2,807	2,993	24,053.10
1987-12-05	2,897	2,897	2,897	2,897	4,988	24,824.30
1987-12-04	2,756	2,887	2,756	2,877	18,956	24,653
1987-12-03	2,716	2,716	2,716	2,716	22,946	23,273.30
1987-12-02	2,516	2,516	2,516	2,516	74,824	21,559.60
1987-11-19	4,380	4,380	4,370	4,370	79,813	37,446.40
1987-11-18	4,190	4,400	4,180	4,390	131,691	37,617.80
1987-11-17	4,200	4,200	4,200	4,200	387,092	35,989.70
1987-11-16	4,200	4,200	4,200	4,200	4,988	35,989.70
1987-11-13	4,200	4,360	4,200	4,330	56,867	37,103.70
1987-11-12	4,160	4,360	4,160	4,350	11,972	37,275.10
1987-11-11	4,049	4,110	3,929	4,110	43,897	35,218.50
1987-11-09	4,240	4,240	4,240	4,240	4,988	36,332.50
1987-11-07	4,280	4,280	4,260	4,260	5,986	36,503.90
1987-11-06	4,210	4,310	4,200	4,310	43,897	36,932.30
1987-11-05	3,879	4,170	3,879	4,170	85,799	35,732.60
1987-11-02	3,999	3,999	3,979	3,979	23,944	34,096
1987-10-31	3,749	4,009	3,749	4,009	127,700	34,353
1987-10-30	3,779	3,789	3,709	3,749	378,113	32,125.10
1987-10-29	3,408	3,418	3,408	3,418	5,986	29,288.80
1987-10-28	3,208	3,358	3,208	3,358	6,984	28,774.60
1987-10-27	3,147	3,208	3,147	3,208	5,986	27,489.30
1987-10-26	3,308	3,308	3,197	3,197	15,963	27,395
1987-10-22	3,458	3,458	3,408	3,408	2,993	29,203.10
1987-10-20	3,408	3,608	3,408	3,608	35,916	30,916.90
1987-10-19	3,528	3,528	3,508	3,508	2,993	30,060
1987-10-16	3,518	3,518	3,478	3,508	12,970	30,060
1987-10-15	3,147	3,518	3,137	3,458	27,934	29,631.50
1987-10-14	3,107	3,107	3,097	3,097	16,960	26,538.10
1987-10-08	3,899	3,899	3,839	3,839	21,949	32,896.30
1987-10-06	3,929	3,999	3,919	3,999	20,951	34,267.40
1987-10-05	4,080	4,080	4,070	4,080	3,991	34,961.40
1987-10-03	4,019	4,090	3,989	4,090	17,958	35,047.10
1987-10-02	4,039	4,090	4,039	4,080	8,979	34,961.40
1987-10-01	4,029	4,100	4,009	4,090	13,967	35,047.10
1987-09-30	4,060	4,100	4,060	4,080	17,958	34,961.40
1987-09-29	3,859	4,100	3,859	4,100	43,897	35,132.80
1987-09-28	3,849	3,909	3,849	3,909	34,918	33,496.10
1987-09-26	3,699	3,889	3,699	3,859	38,909	33,067.70
1987-09-25	3,418	3,699	3,418	3,699	67,841	31,696.70
1987-09-24	3,508	3,518	3,458	3,468	42,899	29,717.20
1987-09-22	3,508	3,548	3,458	3,508	18,956	30,060
1987-09-21	3,378	3,508	3,328	3,508	131,691	30,060
1987-09-18	3,418	3,458	3,408	3,428	34,918	29,374.50
1987-09-17	3,388	3,438	3,338	3,438	49,883	29,460.20
1987-09-16	3,388	3,408	3,348	3,408	22,946	29,203.10
1987-09-14	3,348	3,388	3,348	3,378	65,846	28,946
1987-09-11	3,177	3,308	3,167	3,298	70,834	28,260.50
1987-09-10	3,007	3,167	3,007	3,167	85,799	27,138
1987-09-09	2,807	3,007	2,787	3,007	59,860	25,766.90
1987-09-08	2,847	2,847	2,847	2,847	3,991	24,395.90
1987-09-07	2,907	2,947	2,897	2,897	9,977	24,824.30
1987-09-05	2,897	2,957	2,857	2,957	27,934	25,338.50
1987-09-04	2,777	2,907	2,756	2,907	65,846	24,910
1987-09-03	2,506	2,716	2,506	2,716	28,932	23,273.30
1987-09-02	2,556	2,556	2,506	2,506	7,981	21,473.90
1987-09-01	2,596	2,596	2,566	2,566	5,986	21,988
1987-08-31	2,556	2,556	2,536	2,536	45,892	21,730.90
1987-08-29	2,506	2,506	2,506	2,506	19,953	21,473.90
1987-08-28	2,356	2,356	2,255	2,305	43,897	19,751.50
1987-08-26	2,456	2,476	2,456	2,476	4,988	21,216.80
1987-08-25	2,456	2,496	2,456	2,496	2,993	21,388.20
1987-08-21	2,506	2,546	2,496	2,506	7,981	21,473.90
1987-08-20	2,556	2,566	2,556	2,556	4,988	21,902.30
1987-08-19	2,566	2,566	2,566	2,566	1,995	21,988
1987-08-17	2,566	2,566	2,566	2,566	998	21,988
1987-08-14	2,556	2,606	2,556	2,606	9,977	22,330.80
1987-08-12	2,606	2,646	2,606	2,616	8,979	22,416.50
1987-08-11	2,606	2,616	2,606	2,616	3,991	22,416.50
1987-08-10	2,606	2,606	2,606	2,606	998	22,330.80
1987-08-07	2,446	2,556	2,446	2,556	11,972	21,902.30
1987-08-06	2,416	2,416	2,376	2,406	32,923	20,617
1987-08-04	2,496	2,506	2,486	2,496	49,883	21,388.20
1987-08-03	2,696	2,696	2,656	2,656	45,892	22,759.20
1987-08-01	2,736	2,736	2,736	2,736	2,993	23,444.70
1987-07-31	2,746	2,756	2,736	2,746	50,881	23,530.40
1987-07-30	2,807	2,807	2,746	2,746	70,834	23,530.40
1987-07-29	2,777	2,857	2,756	2,797	69,836	23,967.40
1987-07-28	2,546	2,777	2,536	2,777	119,719	23,796.10
1987-07-27	2,466	2,496	2,406	2,476	91,785	21,216.80
1987-07-25	2,496	2,496	2,476	2,476	74,824	21,216.80
1987-07-24	2,466	2,476	2,456	2,476	7,981	21,216.80
1987-07-23	2,436	2,506	2,426	2,466	106,750	21,131.10
1987-07-22	2,486	2,486	2,386	2,396	72,829	20,531.30
1987-07-21	2,446	2,446	2,366	2,446	38,909	20,959.70
1987-07-20	2,506	2,506	2,446	2,446	21,949	20,959.70
1987-07-17	2,205	2,506	2,175	2,506	83,803	21,473.90
1987-07-16	2,265	2,265	2,215	2,245	23,944	19,237.40
1987-07-15	2,345	2,345	2,275	2,275	32,923	19,494.40
1987-07-14	2,436	2,476	2,345	2,345	57,864	20,094.30
1987-07-13	2,356	2,436	2,345	2,436	34,918	20,874
1987-07-10	2,315	2,356	2,295	2,345	79,813	20,094.30
1987-07-06	2,636	2,636	2,636	2,636	4,988	22,587.80
1987-07-04	2,616	2,666	2,606	2,636	61,855	22,587.80
1987-07-03	2,506	2,546	2,406	2,546	169,602	21,816.60
1987-07-02	2,265	2,305	2,265	2,305	45,892	19,751.50
1987-07-01	2,235	2,235	2,185	2,235	13,967	19,151.70
1987-06-30	2,205	2,255	2,185	2,235	16,960	19,151.70
1987-06-29	2,145	2,245	2,145	2,205	22,946	18,894.60
1987-06-27	2,205	2,215	2,175	2,185	24,941	18,723.20
1987-06-26	2,235	2,265	2,235	2,235	14,965	19,151.70
1987-06-25	2,235	2,275	2,235	2,275	19,953	19,494.40
1987-06-24	2,245	2,366	2,245	2,285	130,693	19,580.10
1987-06-23	2,225	2,265	2,225	2,235	41,902	19,151.70
1987-06-22	2,305	2,305	2,265	2,265	45,892	19,408.70
1987-06-19	2,205	2,265	2,185	2,265	132,689	19,408.70
1987-06-18	1,945	2,125	1,925	2,125	152,642	18,209.10
1987-06-17	1,925	1,945	1,864	1,945	56,867	16,666.70
1987-06-16	1,945	1,955	1,864	1,914	44,895	16,401
1987-06-15	1,774	1,914	1,774	1,914	104,754	16,401
1987-06-12	1,744	1,744	1,744	1,744	33,920	14,944.30
1987-06-11	1,574	1,594	1,534	1,594	75,822	13,659
1987-06-10	1,594	1,594	1,554	1,584	16,960	13,573.30
1987-06-09	1,544	1,604	1,504	1,574	35,916	13,487.60
1987-06-08	1,544	1,604	1,534	1,574	8,979	13,487.60
1987-06-06	1,574	1,574	1,524	1,564	48,885	13,401.90
1987-06-05	1,574	1,574	1,554	1,554	12,970	13,316.20
1987-06-04	1,574	1,574	1,524	1,544	28,932	13,230.50
1987-06-03	1,544	1,574	1,544	1,574	16,960	13,487.60
1987-06-01	1,604	1,604	1,584	1,604	46,890	13,744.60
1987-05-30	1,604	1,604	1,584	1,604	15,963	13,744.60
1987-05-29	1,544	1,594	1,544	1,594	26,937	13,659
1987-05-28	1,574	1,604	1,564	1,574	19,953	13,487.60
1987-05-27	1,554	1,554	1,544	1,544	16,960	13,230.50
1987-05-26	1,504	1,504	1,433	1,433	21,949	12,279.30
1987-05-25	1,564	1,594	1,493	1,493	20,951	12,793.50
1987-05-23	1,574	1,604	1,544	1,594	31,925	13,659
1987-05-22	1,604	1,614	1,544	1,544	26,937	13,230.50
1987-05-21	1,694	1,694	1,694	1,694	12,970	14,515.90
1987-05-20	1,604	1,614	1,524	1,604	30,927	13,744.60
1987-05-19	1,654	1,704	1,614	1,614	39,906	13,830.30
1987-05-18	1,704	1,704	1,654	1,654	49,883	14,173.10
1987-05-15	1,654	1,754	1,624	1,704	131,691	14,601.50
1987-05-14	1,554	1,564	1,524	1,564	134,684	13,401.90
1987-05-13	1,443	1,443	1,403	1,403	93,780	12,022.30
1987-05-12	1,504	1,514	1,403	1,403	55,869	12,022.30
1987-05-11	1,634	1,644	1,504	1,504	78,815	12,887.70
1987-05-08	1,463	1,614	1,453	1,614	100,764	13,830.30
1987-05-07	1,604	1,624	1,463	1,483	120,717	12,707.80
1987-05-06	1,453	1,594	1,443	1,594	185,565	13,659
1987-05-02	1,283	1,403	1,283	1,403	97,771	12,022.30
1987-05-01	1,143	1,283	1,143	1,283	79,813	10,994
1987-04-30	1,153	1,163	1,083	1,083	51,878	9,280.21
1987-04-28	1,243	1,263	1,193	1,193	65,846	10,222.80
1987-04-27	1,263	1,283	1,203	1,203	129,696	10,308.50
1987-04-25	1,133	1,223	1,133	1,223	80,810	10,479.90
1987-04-24	1,002	1,093	997	1,093	86,796	9,365.90
1987-04-23	972	1,002	972	1,002	163,616	8,586.12
1987-04-21	1,083	1,173	1,062	1,163	412,033	9,965.72
1987-04-20	1,022	1,083	1,022	1,052	47,888	9,014.57
1987-04-17	1,022	1,022	1,012	1,012	176,586	8,671.81
1987-04-16	857	927	856	927	356,164	7,943.44
1987-04-15	812	842	792	842	629,523	7,215.08
1987-04-14	781	802	772	802	546,717	6,872.32
1987-04-13	772	772	748	767	338,207	6,572.41
1987-04-10	732	762	731	762	75,822	6,529.56
1987-04-09	714	722	714	722	34,918	6,186.80
1987-04-08	702	702	682	684	23,944	5,861.18
1987-04-07	721	722	721	722	2,993	6,186.80
1987-04-06	727	727	726	727	4,988	6,229.65
1987-04-04	732	732	722	727	4,988	6,229.65
1987-04-03	732	732	732	732	6,984	6,272.49
1987-04-01	752	752	732	752	16,960	6,443.87
1987-03-31	776	776	776	776	7,981	6,649.53
1987-03-30	801	801	792	792	34,918	6,786.63
1987-03-28	787	802	777	797	66,843	6,829.48
1987-03-27	775	796	775	777	25,939	6,658.10
1987-03-26	775	797	775	781	112,736	6,692.37
1987-03-25	792	801	791	797	57,864	6,829.48
1987-03-24	752	803	752	802	205,518	6,872.32
1987-03-23	691	752	681	747	113,733	6,401.03
1987-03-20	712	712	681	681	13,967	5,835.48
1987-03-19	702	702	702	702	5,986	6,015.42
1987-03-18	702	702	702	702	4,988	6,015.42
1987-03-17	752	752	737	752	44,895	6,443.87
1987-03-16	727	751	722	751	27,934	6,435.30
1987-03-13	702	717	699	717	56,867	6,143.96
1987-03-12	671	702	671	702	36,913	6,015.42
1987-03-11	686	686	682	682	12,970	5,844.04
1987-03-09	736	736	736	736	3,991	6,306.77
1987-03-07	752	752	732	752	70,834	6,443.87
1987-03-06	690	742	690	742	76,820	6,358.18
1987-03-05	720	720	720	720	998	6,169.67
1987-03-04	718	722	702	722	49,883	6,186.80
1987-03-03	706	718	692	718	78,815	6,152.53
1987-03-02	718	718	687	711	56,867	6,092.54
1987-02-27	742	752	732	748	90,787	6,409.60
1987-02-26	772	782	752	752	47,888	6,443.87
1987-02-25	742	772	741	751	110,740	6,435.30
1987-02-24	782	782	771	772	19,953	6,615.25
1987-02-23	802	807	792	792	54,871	6,786.63
1987-02-20	760	792	752	792	213,499	6,786.63
1987-02-19	762	770	740	740	51,878	6,341.05
1987-02-18	800	830	772	792	202,525	6,786.63
1987-02-17	747	797	747	797	246,422	6,829.48
1987-02-16	712	750	712	747	147,654	6,401.03
1987-02-13	722	752	716	729	391,083	6,246.79
1987-02-12	651	702	650	701	250,413	6,006.85
1987-02-10	631	652	622	652	114,731	5,586.98
1987-02-09	643	647	621	621	57,864	5,321.34
1987-02-07	652	652	621	652	89,789	5,586.98
1987-02-06	652	688	643	643	331,223	5,509.85
1987-02-05	602	652	602	650	270,366	5,569.84
1987-02-04	621	629	596	612	132,689	5,244.22
1987-02-03	608	643	608	631	420,015	5,407.03
1987-02-02	530	604	530	598	346,188	5,124.25
1987-01-31	538	556	537	539	119,719	4,618.68
1987-01-30	471	522	466	522	122,712	4,473.01
1987-01-29	480	480	466	466	30,927	3,993.14
1987-01-28	500	500	499	499	6,984	4,275.92
1987-01-27	510	510	500	500	47,888	4,284.49
1987-01-26	501	511	501	509	39,906	4,361.61
1987-01-24	471	489	471	489	24,941	4,190.23
1987-01-23	456	470	455	470	21,949	4,027.42
1987-01-22	441	456	441	456	25,939	3,907.46
1987-01-21	438	441	437	441	9,977	3,778.92
1987-01-20	441	441	435	435	12,970	3,727.51
1987-01-19	441	441	441	441	2,993	3,778.92
1987-01-16	437	441	432	435	5,986	3,727.51
1987-01-14	444	444	437	437	2,993	3,744.64
1987-01-13	444	444	444	444	1,995	3,804.63
1987-01-12	437	451	436	436	8,979	3,736.08
1987-01-09	436	437	436	436	4,988	3,736.08
1987-01-08	451	451	451	451	2,993	3,864.61
1987-01-07	436	436	436	436	12,970	3,736.08
1987-01-06	436	441	436	441	7,981	3,778.92
1987-01-05	433	433	431	431	5,986	3,693.23

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