3945 スーパーバッグ(株) の時系列データ [1988年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
1988-12-26 | 1,804 | 1,824 | 1,794 | 1,824 | 7,981 | 15,629.80 |
1988-12-24 | 1,724 | 1,784 | 1,724 | 1,784 | 6,984 | 15,287.10 |
1988-12-23 | 1,684 | 1,744 | 1,684 | 1,724 | 15,963 | 14,772.90 |
1988-12-22 | 1,684 | 1,684 | 1,684 | 1,684 | 8,979 | 14,430.20 |
1988-12-21 | 1,684 | 1,684 | 1,684 | 1,684 | 7,981 | 14,430.20 |
1988-12-20 | 1,684 | 1,684 | 1,684 | 1,684 | 5,986 | 14,430.20 |
1988-12-19 | 1,684 | 1,694 | 1,684 | 1,684 | 10,974 | 14,430.20 |
1988-12-16 | 1,704 | 1,704 | 1,684 | 1,684 | 2,993 | 14,430.20 |
1988-12-15 | 1,674 | 1,704 | 1,674 | 1,704 | 8,979 | 14,601.50 |
1988-12-14 | 1,744 | 1,744 | 1,674 | 1,674 | 5,986 | 14,344.50 |
1988-12-13 | 1,754 | 1,754 | 1,724 | 1,744 | 8,979 | 14,944.30 |
1988-12-09 | 1,694 | 1,724 | 1,694 | 1,724 | 12,970 | 14,772.90 |
1988-12-08 | 1,664 | 1,694 | 1,664 | 1,694 | 6,984 | 14,515.90 |
1988-12-07 | 1,644 | 1,674 | 1,604 | 1,654 | 15,963 | 14,173.10 |
1988-12-06 | 1,644 | 1,654 | 1,644 | 1,644 | 4,988 | 14,087.40 |
1988-12-05 | 1,634 | 1,634 | 1,624 | 1,634 | 9,977 | 14,001.70 |
1988-12-03 | 1,614 | 1,624 | 1,614 | 1,624 | 12,970 | 13,916 |
1988-12-02 | 1,614 | 1,644 | 1,604 | 1,614 | 10,974 | 13,830.30 |
1988-12-01 | 1,554 | 1,614 | 1,554 | 1,614 | 9,977 | 13,830.30 |
1988-11-30 | 1,534 | 1,544 | 1,534 | 1,544 | 3,991 | 13,230.50 |
1988-11-29 | 1,584 | 1,584 | 1,524 | 1,524 | 11,972 | 13,059.10 |
1988-11-28 | 1,584 | 1,584 | 1,554 | 1,554 | 3,991 | 13,316.20 |
1988-11-25 | 1,574 | 1,584 | 1,554 | 1,584 | 4,988 | 13,573.30 |
1988-11-24 | 1,594 | 1,594 | 1,554 | 1,554 | 4,988 | 13,316.20 |
1988-11-21 | 1,514 | 1,514 | 1,504 | 1,504 | 8,979 | 12,887.70 |
1988-11-18 | 1,534 | 1,534 | 1,504 | 1,504 | 3,991 | 12,887.70 |
1988-11-16 | 1,594 | 1,594 | 1,594 | 1,594 | 998 | 13,659 |
1988-11-15 | 1,634 | 1,634 | 1,604 | 1,604 | 4,988 | 13,744.60 |
1988-11-14 | 1,654 | 1,654 | 1,624 | 1,634 | 3,991 | 14,001.70 |
1988-11-11 | 1,604 | 1,624 | 1,604 | 1,624 | 7,981 | 13,916 |
1988-11-09 | 1,514 | 1,514 | 1,514 | 1,514 | 4,988 | 12,973.40 |
1988-11-05 | 1,504 | 1,504 | 1,504 | 1,504 | 1,995 | 12,887.70 |
1988-11-04 | 1,493 | 1,504 | 1,493 | 1,504 | 2,993 | 12,887.70 |
1988-11-02 | 1,493 | 1,493 | 1,493 | 1,493 | 3,991 | 12,793.50 |
1988-11-01 | 1,493 | 1,493 | 1,493 | 1,493 | 6,984 | 12,793.50 |
1988-10-29 | 1,453 | 1,453 | 1,453 | 1,453 | 5,986 | 12,450.70 |
1988-10-28 | 1,453 | 1,453 | 1,403 | 1,453 | 19,953 | 12,450.70 |
1988-10-27 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 | 12,793.50 |
1988-10-26 | 1,604 | 1,604 | 1,594 | 1,594 | 1,995 | 13,659 |
1988-10-25 | 1,614 | 1,614 | 1,584 | 1,604 | 7,981 | 13,744.60 |
1988-10-22 | 1,604 | 1,624 | 1,604 | 1,604 | 2,993 | 13,744.60 |
1988-10-20 | 1,574 | 1,584 | 1,564 | 1,584 | 6,984 | 13,573.30 |
1988-10-19 | 1,473 | 1,473 | 1,473 | 1,473 | 998 | 12,622.10 |
1988-10-18 | 1,504 | 1,504 | 1,453 | 1,453 | 24,941 | 12,450.70 |
1988-10-17 | 1,564 | 1,564 | 1,504 | 1,504 | 4,988 | 12,887.70 |
1988-10-14 | 1,684 | 1,684 | 1,684 | 1,684 | 998 | 14,430.20 |
1988-10-13 | 1,714 | 1,714 | 1,704 | 1,704 | 3,991 | 14,601.50 |
1988-10-12 | 1,704 | 1,704 | 1,704 | 1,704 | 4,988 | 14,601.50 |
1988-10-11 | 1,704 | 1,704 | 1,704 | 1,704 | 2,993 | 14,601.50 |
1988-10-06 | 1,704 | 1,704 | 1,704 | 1,704 | 2,993 | 14,601.50 |
1988-10-05 | 1,704 | 1,714 | 1,704 | 1,704 | 5,986 | 14,601.50 |
1988-10-04 | 1,724 | 1,724 | 1,704 | 1,704 | 13,967 | 14,601.50 |
1988-10-01 | 1,754 | 1,754 | 1,724 | 1,724 | 2,993 | 14,772.90 |
1988-09-29 | 1,724 | 1,724 | 1,714 | 1,714 | 3,991 | 14,687.20 |
1988-09-28 | 1,714 | 1,714 | 1,714 | 1,714 | 2,993 | 14,687.20 |
1988-09-26 | 1,884 | 1,884 | 1,844 | 1,844 | 3,991 | 15,801.20 |
1988-09-24 | 1,884 | 1,884 | 1,884 | 1,884 | 3,991 | 16,144 |
1988-09-22 | 1,894 | 1,894 | 1,854 | 1,854 | 8,979 | 15,886.90 |
1988-09-21 | 1,764 | 1,854 | 1,764 | 1,834 | 18,956 | 15,715.50 |
1988-09-19 | 1,724 | 1,744 | 1,724 | 1,744 | 5,986 | 14,944.30 |
1988-09-16 | 1,714 | 1,724 | 1,714 | 1,714 | 11,972 | 14,687.20 |
1988-09-14 | 1,724 | 1,724 | 1,714 | 1,714 | 3,991 | 14,687.20 |
1988-09-13 | 1,714 | 1,714 | 1,714 | 1,714 | 998 | 14,687.20 |
1988-09-12 | 1,754 | 1,754 | 1,704 | 1,704 | 16,960 | 14,601.50 |
1988-09-09 | 1,764 | 1,764 | 1,754 | 1,754 | 3,991 | 15,030 |
1988-09-08 | 1,744 | 1,764 | 1,744 | 1,764 | 1,995 | 15,115.70 |
1988-09-07 | 1,744 | 1,784 | 1,744 | 1,784 | 5,986 | 15,287.10 |
1988-09-06 | 1,754 | 1,774 | 1,704 | 1,744 | 9,977 | 14,944.30 |
1988-09-05 | 1,784 | 1,784 | 1,784 | 1,784 | 2,993 | 15,287.10 |
1988-09-03 | 1,784 | 1,784 | 1,754 | 1,784 | 6,984 | 15,287.10 |
1988-09-02 | 1,784 | 1,814 | 1,784 | 1,784 | 4,988 | 15,287.10 |
1988-09-01 | 1,794 | 1,794 | 1,794 | 1,794 | 4,988 | 15,372.80 |
1988-08-31 | 1,784 | 1,804 | 1,784 | 1,784 | 5,986 | 15,287.10 |
1988-08-30 | 1,794 | 1,794 | 1,784 | 1,784 | 6,984 | 15,287.10 |
1988-08-29 | 1,814 | 1,814 | 1,784 | 1,784 | 3,991 | 15,287.10 |
1988-08-27 | 1,804 | 1,804 | 1,784 | 1,784 | 5,986 | 15,287.10 |
1988-08-26 | 1,804 | 1,804 | 1,804 | 1,804 | 4,988 | 15,458.40 |
1988-08-25 | 1,814 | 1,814 | 1,774 | 1,794 | 9,977 | 15,372.80 |
1988-08-24 | 1,814 | 1,854 | 1,814 | 1,854 | 4,988 | 15,886.90 |
1988-08-23 | 1,784 | 1,824 | 1,784 | 1,814 | 6,984 | 15,544.10 |
1988-08-22 | 1,814 | 1,814 | 1,804 | 1,814 | 23,944 | 15,544.10 |
1988-08-19 | 1,874 | 1,874 | 1,804 | 1,804 | 11,972 | 15,458.40 |
1988-08-18 | 1,904 | 1,904 | 1,854 | 1,854 | 8,979 | 15,886.90 |
1988-08-16 | 1,904 | 1,904 | 1,904 | 1,904 | 1,995 | 16,315.30 |
1988-08-15 | 1,904 | 1,904 | 1,904 | 1,904 | 998 | 16,315.30 |
1988-08-11 | 1,854 | 1,945 | 1,854 | 1,914 | 5,986 | 16,401 |
1988-08-10 | 1,925 | 1,925 | 1,904 | 1,904 | 6,984 | 16,315.30 |
1988-08-09 | 1,975 | 2,005 | 1,925 | 1,925 | 3,991 | 16,495.30 |
1988-08-06 | 1,914 | 1,955 | 1,904 | 1,955 | 8,979 | 16,752.40 |
1988-08-05 | 1,975 | 1,985 | 1,935 | 1,945 | 3,991 | 16,666.70 |
1988-08-04 | 1,965 | 1,975 | 1,955 | 1,975 | 8,979 | 16,923.70 |
1988-08-03 | 1,955 | 1,955 | 1,904 | 1,925 | 15,963 | 16,495.30 |
1988-08-02 | 2,005 | 2,005 | 1,904 | 1,904 | 5,986 | 16,315.30 |
1988-08-01 | 2,155 | 2,155 | 2,005 | 2,005 | 25,939 | 17,180.80 |
1988-07-30 | 2,055 | 2,115 | 2,055 | 2,115 | 9,977 | 18,123.40 |
1988-07-29 | 1,965 | 2,005 | 1,965 | 2,005 | 23,944 | 17,180.80 |
1988-07-28 | 1,904 | 1,975 | 1,904 | 1,904 | 37,911 | 16,315.30 |
1988-07-27 | 1,884 | 1,925 | 1,794 | 1,794 | 34,918 | 15,372.80 |
1988-07-26 | 1,914 | 1,935 | 1,884 | 1,884 | 14,965 | 16,144 |
1988-07-25 | 1,955 | 1,955 | 1,904 | 1,904 | 7,981 | 16,315.30 |
1988-07-23 | 1,995 | 1,995 | 1,955 | 1,985 | 5,986 | 17,009.40 |
1988-07-22 | 2,095 | 2,095 | 2,005 | 2,005 | 33,920 | 17,180.80 |
1988-07-21 | 2,205 | 2,205 | 2,095 | 2,095 | 8,979 | 17,952 |
1988-07-20 | 2,185 | 2,205 | 2,175 | 2,195 | 19,953 | 18,808.90 |
1988-07-19 | 2,075 | 2,125 | 2,075 | 2,125 | 14,965 | 18,209.10 |
1988-07-18 | 2,005 | 2,005 | 2,005 | 2,005 | 24,941 | 17,180.80 |
1988-07-14 | 2,446 | 2,566 | 2,446 | 2,456 | 134,684 | 21,045.40 |
1988-07-13 | 2,476 | 2,496 | 2,406 | 2,456 | 251,410 | 21,045.40 |
1988-07-12 | 2,005 | 2,205 | 2,005 | 2,155 | 225,471 | 18,466.20 |
1988-07-11 | 1,704 | 1,904 | 1,704 | 1,904 | 47,888 | 16,315.30 |
1988-07-08 | 1,804 | 1,804 | 1,704 | 1,704 | 56,867 | 14,601.50 |
1988-07-07 | 1,804 | 1,804 | 1,804 | 1,804 | 12,970 | 15,458.40 |
1988-07-06 | 1,894 | 1,894 | 1,804 | 1,804 | 55,869 | 15,458.40 |
1988-07-05 | 1,804 | 1,874 | 1,804 | 1,874 | 41,902 | 16,058.30 |
1988-07-04 | 1,894 | 1,894 | 1,804 | 1,804 | 38,909 | 15,458.40 |
1988-07-02 | 1,914 | 1,935 | 1,884 | 1,884 | 13,967 | 16,144 |
1988-07-01 | 2,005 | 2,005 | 1,914 | 1,914 | 5,986 | 16,401 |
1988-06-30 | 2,055 | 2,065 | 1,975 | 1,975 | 30,927 | 16,923.70 |
1988-06-29 | 2,095 | 2,105 | 2,015 | 2,015 | 25,939 | 17,266.50 |
1988-06-28 | 2,055 | 2,085 | 2,035 | 2,035 | 52,876 | 17,437.90 |
1988-06-27 | 2,215 | 2,215 | 2,005 | 2,005 | 30,927 | 17,180.80 |
1988-06-25 | 2,205 | 2,215 | 2,205 | 2,215 | 4,988 | 18,980.30 |
1988-06-24 | 2,165 | 2,175 | 2,165 | 2,165 | 9,977 | 18,551.80 |
1988-06-23 | 2,255 | 2,255 | 2,155 | 2,155 | 29,930 | 18,466.20 |
1988-06-22 | 2,275 | 2,305 | 2,205 | 2,205 | 30,927 | 18,894.60 |
1988-06-21 | 2,305 | 2,305 | 2,155 | 2,155 | 31,925 | 18,466.20 |
1988-06-20 | 2,366 | 2,366 | 2,305 | 2,305 | 11,972 | 19,751.50 |
1988-06-17 | 2,426 | 2,426 | 2,366 | 2,366 | 5,986 | 20,274.20 |
1988-06-16 | 2,426 | 2,426 | 2,426 | 2,426 | 2,993 | 20,788.30 |
1988-06-15 | 2,596 | 2,596 | 2,506 | 2,506 | 3,991 | 21,473.90 |
1988-06-14 | 2,646 | 2,646 | 2,596 | 2,596 | 2,993 | 22,245.10 |
1988-06-13 | 2,646 | 2,656 | 2,606 | 2,606 | 11,972 | 22,330.80 |
1988-06-10 | 2,566 | 2,606 | 2,566 | 2,606 | 2,993 | 22,330.80 |
1988-06-07 | 2,566 | 2,566 | 2,566 | 2,566 | 998 | 21,988 |
1988-06-06 | 2,556 | 2,556 | 2,556 | 2,556 | 1,995 | 21,902.30 |
1988-06-04 | 2,556 | 2,556 | 2,506 | 2,506 | 3,991 | 21,473.90 |
1988-06-03 | 2,556 | 2,556 | 2,536 | 2,536 | 1,995 | 21,730.90 |
1988-06-02 | 2,516 | 2,556 | 2,506 | 2,556 | 8,979 | 21,902.30 |
1988-06-01 | 2,516 | 2,516 | 2,516 | 2,516 | 2,993 | 21,559.60 |
1988-05-31 | 2,526 | 2,526 | 2,506 | 2,516 | 5,986 | 21,559.60 |
1988-05-30 | 2,506 | 2,506 | 2,506 | 2,506 | 5,986 | 21,473.90 |
1988-05-28 | 2,516 | 2,516 | 2,506 | 2,506 | 20,951 | 21,473.90 |
1988-05-27 | 2,516 | 2,546 | 2,506 | 2,506 | 25,939 | 21,473.90 |
1988-05-26 | 2,596 | 2,596 | 2,596 | 2,596 | 3,991 | 22,245.10 |
1988-05-25 | 2,606 | 2,606 | 2,606 | 2,606 | 2,993 | 22,330.80 |
1988-05-24 | 2,656 | 2,656 | 2,576 | 2,576 | 6,984 | 22,073.70 |
1988-05-23 | 2,656 | 2,656 | 2,506 | 2,606 | 31,925 | 22,330.80 |
1988-05-20 | 2,566 | 2,586 | 2,566 | 2,586 | 16,960 | 22,159.40 |
1988-05-19 | 2,596 | 2,596 | 2,536 | 2,556 | 27,934 | 21,902.30 |
1988-05-18 | 2,636 | 2,636 | 2,556 | 2,556 | 76,820 | 21,902.30 |
1988-05-17 | 2,756 | 2,756 | 2,596 | 2,596 | 28,932 | 22,245.10 |
1988-05-16 | 2,947 | 2,947 | 2,807 | 2,807 | 7,981 | 24,053.10 |
1988-05-13 | 3,017 | 3,017 | 3,007 | 3,007 | 8,979 | 25,766.90 |
1988-05-12 | 2,957 | 3,007 | 2,957 | 3,007 | 6,984 | 25,766.90 |
1988-05-11 | 3,007 | 3,057 | 2,937 | 3,057 | 33,920 | 26,195.40 |
1988-05-07 | 2,506 | 2,646 | 2,506 | 2,606 | 43,897 | 22,330.80 |
1988-05-06 | 2,706 | 2,706 | 2,496 | 2,506 | 25,939 | 21,473.90 |
1988-05-02 | 2,867 | 2,867 | 2,706 | 2,706 | 18,956 | 23,187.70 |
1988-04-28 | 2,947 | 2,947 | 2,907 | 2,907 | 3,991 | 24,910 |
1988-04-26 | 3,087 | 3,087 | 3,087 | 3,087 | 1,995 | 26,452.40 |
1988-04-25 | 3,097 | 3,107 | 3,097 | 3,107 | 7,981 | 26,623.80 |
1988-04-22 | 3,157 | 3,157 | 3,157 | 3,157 | 1,995 | 27,052.30 |
1988-04-21 | 3,097 | 3,208 | 3,097 | 3,208 | 2,993 | 27,489.30 |
1988-04-20 | 3,107 | 3,107 | 3,097 | 3,097 | 2,993 | 26,538.10 |
1988-04-18 | 3,208 | 3,208 | 3,208 | 3,208 | 998 | 27,489.30 |
1988-04-15 | 3,318 | 3,318 | 3,318 | 3,318 | 3,991 | 28,431.90 |
1988-04-14 | 3,328 | 3,378 | 3,328 | 3,378 | 7,981 | 28,946 |
1988-04-11 | 3,027 | 3,027 | 3,027 | 3,027 | 11,972 | 25,938.30 |
1988-04-04 | 3,749 | 3,889 | 3,749 | 3,889 | 18,956 | 33,324.80 |
1988-03-29 | 4,110 | 4,300 | 4,110 | 4,300 | 48,885 | 36,846.60 |
1988-03-28 | 3,919 | 4,160 | 3,909 | 4,160 | 78,815 | 35,647 |
1988-03-23 | 4,300 | 4,531 | 4,250 | 4,430 | 204,520 | 37,960.60 |
1988-03-22 | 4,460 | 4,480 | 4,380 | 4,380 | 12,970 | 37,532.10 |
1988-03-18 | 4,440 | 4,511 | 4,430 | 4,491 | 78,815 | 38,483.30 |
1988-03-17 | 4,290 | 4,450 | 4,290 | 4,440 | 54,871 | 38,046.30 |
1988-03-16 | 4,029 | 4,290 | 3,999 | 4,290 | 70,834 | 36,760.90 |
1988-03-15 | 4,160 | 4,160 | 4,080 | 4,080 | 13,967 | 34,961.40 |
1988-03-14 | 4,060 | 4,110 | 4,009 | 4,110 | 44,895 | 35,218.50 |
1988-03-11 | 3,608 | 3,919 | 3,608 | 3,909 | 45,892 | 33,496.10 |
1988-03-10 | 3,408 | 3,508 | 3,398 | 3,508 | 50,881 | 30,060 |
1988-03-09 | 3,107 | 3,398 | 3,067 | 3,378 | 78,815 | 28,946 |
1988-03-08 | 2,997 | 3,077 | 2,977 | 3,057 | 43,897 | 26,195.40 |
1988-03-07 | 2,907 | 2,987 | 2,877 | 2,987 | 38,909 | 25,595.50 |
1988-03-05 | 2,907 | 2,907 | 2,907 | 2,907 | 998 | 24,910 |
1988-03-04 | 2,917 | 2,947 | 2,907 | 2,907 | 7,981 | 24,910 |
1988-03-03 | 2,967 | 2,997 | 2,967 | 2,997 | 9,977 | 25,681.20 |
1988-03-02 | 3,007 | 3,007 | 2,957 | 2,967 | 35,916 | 25,424.20 |
1988-03-01 | 2,777 | 2,987 | 2,766 | 2,987 | 57,864 | 25,595.50 |
1988-02-29 | 2,777 | 2,777 | 2,777 | 2,777 | 1,995 | 23,796.10 |
1988-02-27 | 2,807 | 2,807 | 2,807 | 2,807 | 4,988 | 24,053.10 |
1988-02-25 | 2,827 | 2,867 | 2,766 | 2,827 | 17,958 | 24,224.50 |
1988-02-24 | 2,837 | 2,837 | 2,807 | 2,827 | 13,967 | 24,224.50 |
1988-02-23 | 2,526 | 2,756 | 2,526 | 2,756 | 27,934 | 23,616.10 |
1988-02-15 | 2,777 | 2,807 | 2,766 | 2,766 | 2,993 | 23,701.80 |
1988-02-12 | 2,656 | 2,766 | 2,656 | 2,766 | 11,972 | 23,701.80 |
1988-02-08 | 2,797 | 2,797 | 2,797 | 2,797 | 998 | 23,967.40 |
1988-02-04 | 2,917 | 2,917 | 2,917 | 2,917 | 1,995 | 24,995.70 |
1988-02-03 | 3,017 | 3,017 | 3,017 | 3,017 | 2,993 | 25,852.60 |
1988-02-02 | 2,827 | 3,107 | 2,827 | 3,057 | 31,925 | 26,195.40 |
1988-02-01 | 2,726 | 2,787 | 2,726 | 2,787 | 9,977 | 23,881.70 |
1988-01-27 | 2,867 | 2,867 | 2,867 | 2,867 | 998 | 24,567.30 |
1988-01-26 | 2,897 | 2,897 | 2,887 | 2,887 | 4,988 | 24,738.60 |
1988-01-25 | 2,787 | 2,847 | 2,696 | 2,847 | 18,956 | 24,395.90 |
1988-01-22 | 2,997 | 2,997 | 2,957 | 2,957 | 4,988 | 25,338.50 |
1988-01-21 | 3,087 | 3,087 | 2,997 | 3,017 | 10,974 | 25,852.60 |
1988-01-20 | 3,007 | 3,127 | 3,007 | 3,087 | 41,902 | 26,452.40 |
1988-01-19 | 2,937 | 3,067 | 2,937 | 3,007 | 27,934 | 25,766.90 |
1988-01-18 | 2,756 | 3,007 | 2,756 | 2,997 | 36,913 | 25,681.20 |
1988-01-14 | 2,446 | 2,706 | 2,446 | 2,706 | 43,897 | 23,187.70 |
1988-01-13 | 2,245 | 2,486 | 2,245 | 2,406 | 28,932 | 20,617 |
1988-01-12 | 2,065 | 2,245 | 2,065 | 2,245 | 11,972 | 19,237.40 |
1988-01-11 | 2,025 | 2,025 | 2,025 | 2,025 | 8,979 | 17,352.20 |
1988-01-07 | 2,195 | 2,195 | 2,185 | 2,185 | 11,972 | 18,723.20 |
1988-01-06 | 2,285 | 2,285 | 2,205 | 2,205 | 7,981 | 18,894.60 |
1988-01-05 | 2,055 | 2,245 | 2,005 | 2,245 | 22,946 | 19,237.40 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株