3945 スーパーバッグ(株) の時系列データ [1989年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1989-12-29 | 1,660 | 1,660 | 1,660 | 1,660 | 1,000 | 16,600 |
| 1989-12-28 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1989-12-27 | 1,630 | 1,630 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1989-12-26 | 1,640 | 1,640 | 1,630 | 1,630 | 3,000 | 16,300 |
| 1989-12-25 | 1,650 | 1,650 | 1,630 | 1,630 | 6,000 | 16,300 |
| 1989-12-22 | 1,660 | 1,660 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1989-12-21 | 1,660 | 1,660 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1989-12-20 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-12-18 | 1,640 | 1,640 | 1,640 | 1,640 | 11,000 | 16,400 |
| 1989-12-15 | 1,650 | 1,700 | 1,650 | 1,700 | 7,000 | 17,000 |
| 1989-12-14 | 1,650 | 1,650 | 1,650 | 1,650 | 2,000 | 16,500 |
| 1989-12-13 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1989-12-12 | 1,620 | 1,650 | 1,620 | 1,650 | 5,000 | 16,500 |
| 1989-12-11 | 1,650 | 1,650 | 1,650 | 1,650 | 5,000 | 16,500 |
| 1989-12-08 | 1,690 | 1,700 | 1,650 | 1,650 | 12,000 | 16,500 |
| 1989-12-07 | 1,670 | 1,690 | 1,670 | 1,690 | 5,000 | 16,900 |
| 1989-12-06 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1989-12-01 | 1,690 | 1,700 | 1,670 | 1,670 | 10,000 | 16,700 |
| 1989-11-28 | 1,690 | 1,700 | 1,660 | 1,660 | 8,000 | 16,600 |
| 1989-11-27 | 1,690 | 1,690 | 1,680 | 1,680 | 3,000 | 16,800 |
| 1989-11-24 | 1,660 | 1,690 | 1,660 | 1,690 | 5,000 | 16,900 |
| 1989-11-21 | 1,670 | 1,670 | 1,670 | 1,670 | 1,000 | 16,700 |
| 1989-11-20 | 1,660 | 1,690 | 1,650 | 1,690 | 4,000 | 16,900 |
| 1989-11-17 | 1,660 | 1,700 | 1,660 | 1,700 | 3,000 | 17,000 |
| 1989-11-16 | 1,680 | 1,680 | 1,650 | 1,650 | 4,000 | 16,500 |
| 1989-11-15 | 1,700 | 1,700 | 1,680 | 1,680 | 4,000 | 16,800 |
| 1989-11-14 | 1,650 | 1,680 | 1,650 | 1,680 | 6,000 | 16,800 |
| 1989-11-10 | 1,700 | 1,700 | 1,700 | 1,700 | 2,000 | 17,000 |
| 1989-11-09 | 1,650 | 1,650 | 1,650 | 1,650 | 3,000 | 16,500 |
| 1989-11-06 | 1,690 | 1,690 | 1,640 | 1,640 | 3,000 | 16,400 |
| 1989-11-02 | 1,710 | 1,710 | 1,700 | 1,700 | 4,000 | 17,000 |
| 1989-11-01 | 1,710 | 1,710 | 1,710 | 1,710 | 2,000 | 17,100 |
| 1989-10-31 | 1,790 | 1,790 | 1,790 | 1,790 | 2,000 | 17,900 |
| 1989-10-27 | 1,790 | 1,790 | 1,720 | 1,750 | 9,000 | 17,500 |
| 1989-10-26 | 1,800 | 1,800 | 1,800 | 1,800 | 4,000 | 18,000 |
| 1989-10-25 | 1,800 | 1,830 | 1,760 | 1,760 | 16,000 | 17,600 |
| 1989-10-24 | 1,760 | 1,800 | 1,760 | 1,800 | 22,000 | 18,000 |
| 1989-10-23 | 1,790 | 1,790 | 1,750 | 1,750 | 7,000 | 17,500 |
| 1989-10-20 | 1,720 | 1,750 | 1,720 | 1,720 | 7,000 | 17,200 |
| 1989-10-19 | 1,710 | 1,730 | 1,700 | 1,710 | 7,000 | 17,100 |
| 1989-10-18 | 1,750 | 1,750 | 1,710 | 1,710 | 7,000 | 17,100 |
| 1989-10-17 | 1,730 | 1,780 | 1,730 | 1,740 | 6,000 | 17,400 |
| 1989-10-16 | 1,690 | 1,720 | 1,600 | 1,720 | 13,000 | 17,200 |
| 1989-10-13 | 1,740 | 1,740 | 1,730 | 1,730 | 3,000 | 17,300 |
| 1989-10-12 | 1,830 | 1,830 | 1,800 | 1,800 | 9,000 | 18,000 |
| 1989-10-11 | 1,830 | 1,830 | 1,800 | 1,800 | 13,000 | 18,000 |
| 1989-10-09 | 1,760 | 1,760 | 1,740 | 1,740 | 13,000 | 17,400 |
| 1989-10-06 | 1,960 | 1,970 | 1,850 | 1,850 | 27,000 | 18,500 |
| 1989-10-05 | 1,950 | 1,970 | 1,900 | 1,950 | 70,000 | 19,500 |
| 1989-10-04 | 1,900 | 1,900 | 1,900 | 1,900 | 34,000 | 19,000 |
| 1989-10-03 | 1,710 | 1,800 | 1,710 | 1,800 | 39,000 | 18,000 |
| 1989-10-02 | 1,680 | 1,700 | 1,630 | 1,700 | 25,000 | 17,000 |
| 1989-09-29 | 1,650 | 1,680 | 1,640 | 1,680 | 23,000 | 16,800 |
| 1989-09-28 | 1,580 | 1,650 | 1,580 | 1,640 | 13,000 | 16,400 |
| 1989-09-27 | 1,550 | 1,600 | 1,550 | 1,600 | 20,000 | 16,000 |
| 1989-09-25 | 1,560 | 1,560 | 1,540 | 1,540 | 5,000 | 15,400 |
| 1989-09-22 | 1,550 | 1,560 | 1,540 | 1,540 | 5,000 | 15,400 |
| 1989-09-21 | 1,550 | 1,560 | 1,530 | 1,560 | 7,000 | 15,600 |
| 1989-09-20 | 1,560 | 1,560 | 1,550 | 1,550 | 9,000 | 15,500 |
| 1989-09-18 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-09-14 | 1,550 | 1,550 | 1,550 | 1,550 | 5,000 | 15,500 |
| 1989-09-13 | 1,550 | 1,590 | 1,550 | 1,550 | 3,000 | 15,500 |
| 1989-09-12 | 1,550 | 1,550 | 1,550 | 1,550 | 1,000 | 15,500 |
| 1989-09-11 | 1,510 | 1,510 | 1,510 | 1,510 | 1,000 | 15,100 |
| 1989-09-08 | 1,550 | 1,550 | 1,510 | 1,510 | 6,000 | 15,100 |
| 1989-09-07 | 1,510 | 1,510 | 1,480 | 1,500 | 7,000 | 15,000 |
| 1989-09-06 | 1,560 | 1,560 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1989-09-05 | 1,590 | 1,600 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1989-08-30 | 1,600 | 1,600 | 1,600 | 1,600 | 3,000 | 16,000 |
| 1989-08-29 | 1,560 | 1,560 | 1,560 | 1,560 | 7,000 | 15,600 |
| 1989-08-28 | 1,560 | 1,560 | 1,560 | 1,560 | 3,000 | 15,600 |
| 1989-08-25 | 1,590 | 1,590 | 1,560 | 1,560 | 4,000 | 15,600 |
| 1989-08-24 | 1,600 | 1,600 | 1,600 | 1,600 | 2,000 | 16,000 |
| 1989-08-23 | 1,590 | 1,590 | 1,590 | 1,590 | 5,000 | 15,900 |
| 1989-08-22 | 1,650 | 1,670 | 1,650 | 1,650 | 14,000 | 16,500 |
| 1989-08-21 | 1,600 | 1,650 | 1,580 | 1,650 | 12,000 | 16,500 |
| 1989-08-18 | 1,580 | 1,580 | 1,580 | 1,580 | 7,000 | 15,800 |
| 1989-08-17 | 1,500 | 1,500 | 1,500 | 1,500 | 11,000 | 15,000 |
| 1989-08-09 | 1,520 | 1,520 | 1,500 | 1,500 | 3,000 | 15,000 |
| 1989-08-08 | 1,560 | 1,560 | 1,520 | 1,520 | 6,000 | 15,200 |
| 1989-08-07 | 1,570 | 1,570 | 1,550 | 1,570 | 7,000 | 15,700 |
| 1989-08-04 | 1,560 | 1,560 | 1,560 | 1,560 | 1,000 | 15,600 |
| 1989-08-02 | 1,570 | 1,570 | 1,570 | 1,570 | 1,000 | 15,700 |
| 1989-07-31 | 1,550 | 1,590 | 1,550 | 1,580 | 4,000 | 15,800 |
| 1989-07-28 | 1,580 | 1,580 | 1,580 | 1,580 | 4,000 | 15,800 |
| 1989-07-26 | 1,620 | 1,620 | 1,580 | 1,580 | 12,000 | 15,800 |
| 1989-07-25 | 1,664 | 1,694 | 1,654 | 1,664 | 22,946 | 14,258.80 |
| 1989-07-24 | 1,674 | 1,674 | 1,654 | 1,654 | 43,897 | 14,173.10 |
| 1989-07-21 | 1,674 | 1,704 | 1,644 | 1,644 | 15,963 | 14,087.40 |
| 1989-07-20 | 1,694 | 1,694 | 1,644 | 1,654 | 16,960 | 14,173.10 |
| 1989-07-19 | 1,684 | 1,694 | 1,654 | 1,694 | 11,972 | 14,515.90 |
| 1989-07-18 | 1,694 | 1,694 | 1,654 | 1,654 | 8,979 | 14,173.10 |
| 1989-07-17 | 1,694 | 1,704 | 1,694 | 1,694 | 9,977 | 14,515.90 |
| 1989-07-14 | 1,694 | 1,704 | 1,664 | 1,704 | 12,970 | 14,601.50 |
| 1989-07-13 | 1,714 | 1,714 | 1,704 | 1,704 | 20,951 | 14,601.50 |
| 1989-07-12 | 1,724 | 1,724 | 1,714 | 1,714 | 5,986 | 14,687.20 |
| 1989-07-11 | 1,684 | 1,714 | 1,684 | 1,714 | 5,986 | 14,687.20 |
| 1989-07-10 | 1,704 | 1,724 | 1,684 | 1,704 | 13,967 | 14,601.50 |
| 1989-07-07 | 1,744 | 1,754 | 1,724 | 1,724 | 8,979 | 14,772.90 |
| 1989-07-06 | 1,754 | 1,754 | 1,744 | 1,754 | 10,974 | 15,030 |
| 1989-07-04 | 1,764 | 1,764 | 1,744 | 1,744 | 19,953 | 14,944.30 |
| 1989-07-03 | 1,774 | 1,794 | 1,744 | 1,754 | 17,958 | 15,030 |
| 1989-06-30 | 1,804 | 1,804 | 1,744 | 1,744 | 47,888 | 14,944.30 |
| 1989-06-29 | 1,764 | 1,854 | 1,754 | 1,784 | 116,726 | 15,287.10 |
| 1989-06-28 | 1,624 | 1,734 | 1,614 | 1,734 | 108,745 | 14,858.60 |
| 1989-06-27 | 1,453 | 1,504 | 1,453 | 1,504 | 7,981 | 12,887.70 |
| 1989-06-26 | 1,433 | 1,433 | 1,433 | 1,433 | 2,993 | 12,279.30 |
| 1989-06-23 | 1,423 | 1,423 | 1,423 | 1,423 | 4,988 | 12,193.70 |
| 1989-06-22 | 1,433 | 1,433 | 1,423 | 1,423 | 3,991 | 12,193.70 |
| 1989-06-19 | 1,423 | 1,433 | 1,423 | 1,423 | 6,984 | 12,193.70 |
| 1989-06-16 | 1,443 | 1,443 | 1,433 | 1,433 | 2,993 | 12,279.30 |
| 1989-06-12 | 1,443 | 1,443 | 1,443 | 1,443 | 2,993 | 12,365 |
| 1989-06-08 | 1,443 | 1,443 | 1,443 | 1,443 | 998 | 12,365 |
| 1989-06-07 | 1,473 | 1,473 | 1,453 | 1,453 | 5,986 | 12,450.70 |
| 1989-06-06 | 1,483 | 1,483 | 1,483 | 1,483 | 1,995 | 12,707.80 |
| 1989-06-05 | 1,483 | 1,504 | 1,473 | 1,493 | 4,988 | 12,793.50 |
| 1989-06-01 | 1,493 | 1,493 | 1,483 | 1,483 | 5,986 | 12,707.80 |
| 1989-05-31 | 1,504 | 1,504 | 1,493 | 1,493 | 3,991 | 12,793.50 |
| 1989-05-30 | 1,483 | 1,493 | 1,483 | 1,493 | 1,995 | 12,793.50 |
| 1989-05-29 | 1,483 | 1,504 | 1,473 | 1,473 | 5,986 | 12,622.10 |
| 1989-05-25 | 1,473 | 1,473 | 1,473 | 1,473 | 998 | 12,622.10 |
| 1989-05-23 | 1,514 | 1,514 | 1,463 | 1,463 | 4,988 | 12,536.40 |
| 1989-05-22 | 1,463 | 1,514 | 1,463 | 1,514 | 7,981 | 12,973.40 |
| 1989-05-19 | 1,473 | 1,473 | 1,473 | 1,473 | 2,993 | 12,622.10 |
| 1989-05-18 | 1,524 | 1,524 | 1,504 | 1,504 | 3,991 | 12,887.70 |
| 1989-05-17 | 1,524 | 1,524 | 1,524 | 1,524 | 998 | 13,059.10 |
| 1989-05-16 | 1,534 | 1,534 | 1,534 | 1,534 | 998 | 13,144.80 |
| 1989-05-15 | 1,534 | 1,534 | 1,534 | 1,534 | 998 | 13,144.80 |
| 1989-05-12 | 1,594 | 1,594 | 1,534 | 1,534 | 2,993 | 13,144.80 |
| 1989-05-11 | 1,594 | 1,594 | 1,594 | 1,594 | 998 | 13,659 |
| 1989-05-10 | 1,624 | 1,624 | 1,604 | 1,604 | 7,981 | 13,744.60 |
| 1989-05-09 | 1,604 | 1,614 | 1,604 | 1,614 | 4,988 | 13,830.30 |
| 1989-05-08 | 1,604 | 1,604 | 1,604 | 1,604 | 5,986 | 13,744.60 |
| 1989-05-02 | 1,564 | 1,564 | 1,564 | 1,564 | 1,995 | 13,401.90 |
| 1989-05-01 | 1,504 | 1,504 | 1,504 | 1,504 | 2,993 | 12,887.70 |
| 1989-04-28 | 1,524 | 1,524 | 1,514 | 1,524 | 2,993 | 13,059.10 |
| 1989-04-27 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 | 12,793.50 |
| 1989-04-26 | 1,433 | 1,433 | 1,433 | 1,433 | 3,991 | 12,279.30 |
| 1989-04-25 | 1,453 | 1,453 | 1,453 | 1,453 | 5,986 | 12,450.70 |
| 1989-04-24 | 1,453 | 1,453 | 1,453 | 1,453 | 1,995 | 12,450.70 |
| 1989-04-20 | 1,493 | 1,493 | 1,453 | 1,453 | 1,995 | 12,450.70 |
| 1989-04-19 | 1,514 | 1,514 | 1,514 | 1,514 | 5,986 | 12,973.40 |
| 1989-04-17 | 1,493 | 1,493 | 1,453 | 1,453 | 6,984 | 12,450.70 |
| 1989-04-13 | 1,493 | 1,493 | 1,493 | 1,493 | 998 | 12,793.50 |
| 1989-04-12 | 1,493 | 1,493 | 1,493 | 1,493 | 2,993 | 12,793.50 |
| 1989-04-11 | 1,514 | 1,514 | 1,493 | 1,493 | 1,995 | 12,793.50 |
| 1989-04-10 | 1,534 | 1,534 | 1,514 | 1,514 | 4,988 | 12,973.40 |
| 1989-04-05 | 1,504 | 1,524 | 1,493 | 1,504 | 5,986 | 12,887.70 |
| 1989-04-04 | 1,504 | 1,504 | 1,493 | 1,493 | 5,986 | 12,793.50 |
| 1989-04-03 | 1,493 | 1,493 | 1,493 | 1,493 | 3,991 | 12,793.50 |
| 1989-03-31 | 1,504 | 1,504 | 1,504 | 1,504 | 2,993 | 12,887.70 |
| 1989-03-30 | 1,514 | 1,514 | 1,504 | 1,504 | 2,993 | 12,887.70 |
| 1989-03-29 | 1,504 | 1,514 | 1,504 | 1,514 | 3,991 | 12,973.40 |
| 1989-03-24 | 1,504 | 1,504 | 1,493 | 1,493 | 4,988 | 12,793.50 |
| 1989-03-23 | 1,493 | 1,493 | 1,493 | 1,493 | 1,995 | 12,793.50 |
| 1989-03-22 | 1,574 | 1,574 | 1,534 | 1,554 | 4,988 | 13,316.20 |
| 1989-03-20 | 1,604 | 1,604 | 1,584 | 1,604 | 14,965 | 13,744.60 |
| 1989-03-15 | 1,534 | 1,614 | 1,534 | 1,604 | 3,991 | 13,744.60 |
| 1989-03-14 | 1,514 | 1,514 | 1,514 | 1,514 | 1,995 | 12,973.40 |
| 1989-03-13 | 1,564 | 1,564 | 1,473 | 1,473 | 11,972 | 12,622.10 |
| 1989-03-10 | 1,564 | 1,564 | 1,564 | 1,564 | 3,991 | 13,401.90 |
| 1989-03-09 | 1,564 | 1,564 | 1,564 | 1,564 | 998 | 13,401.90 |
| 1989-03-08 | 1,554 | 1,554 | 1,554 | 1,554 | 7,981 | 13,316.20 |
| 1989-03-07 | 1,554 | 1,554 | 1,554 | 1,554 | 2,993 | 13,316.20 |
| 1989-03-06 | 1,604 | 1,604 | 1,594 | 1,594 | 3,991 | 13,659 |
| 1989-03-02 | 1,614 | 1,614 | 1,604 | 1,604 | 1,995 | 13,744.60 |
| 1989-03-01 | 1,614 | 1,614 | 1,614 | 1,614 | 998 | 13,830.30 |
| 1989-02-28 | 1,614 | 1,614 | 1,614 | 1,614 | 2,993 | 13,830.30 |
| 1989-02-23 | 1,654 | 1,654 | 1,604 | 1,604 | 2,993 | 13,744.60 |
| 1989-02-21 | 1,684 | 1,704 | 1,684 | 1,684 | 2,993 | 14,430.20 |
| 1989-02-16 | 1,704 | 1,714 | 1,684 | 1,684 | 8,979 | 14,430.20 |
| 1989-02-15 | 1,724 | 1,754 | 1,714 | 1,714 | 6,984 | 14,687.20 |
| 1989-02-14 | 1,714 | 1,734 | 1,714 | 1,714 | 3,991 | 14,687.20 |
| 1989-02-13 | 1,704 | 1,704 | 1,704 | 1,704 | 4,988 | 14,601.50 |
| 1989-02-10 | 1,754 | 1,754 | 1,754 | 1,754 | 2,993 | 15,030 |
| 1989-02-09 | 1,804 | 1,804 | 1,764 | 1,764 | 9,977 | 15,115.70 |
| 1989-02-08 | 1,734 | 1,804 | 1,734 | 1,804 | 4,988 | 15,458.40 |
| 1989-02-07 | 1,764 | 1,764 | 1,764 | 1,764 | 4,988 | 15,115.70 |
| 1989-02-03 | 1,804 | 1,804 | 1,754 | 1,754 | 3,991 | 15,030 |
| 1989-02-02 | 1,804 | 1,804 | 1,804 | 1,804 | 8,979 | 15,458.40 |
| 1989-02-01 | 1,794 | 1,794 | 1,714 | 1,714 | 4,988 | 14,687.20 |
| 1989-01-31 | 1,794 | 1,804 | 1,784 | 1,804 | 3,991 | 15,458.40 |
| 1989-01-30 | 1,794 | 1,794 | 1,794 | 1,794 | 6,984 | 15,372.80 |
| 1989-01-28 | 1,804 | 1,804 | 1,784 | 1,804 | 9,977 | 15,458.40 |
| 1989-01-27 | 1,814 | 1,854 | 1,814 | 1,854 | 3,991 | 15,886.90 |
| 1989-01-26 | 1,754 | 1,804 | 1,754 | 1,804 | 3,991 | 15,458.40 |
| 1989-01-25 | 1,764 | 1,764 | 1,764 | 1,764 | 2,993 | 15,115.70 |
| 1989-01-24 | 1,764 | 1,794 | 1,764 | 1,794 | 3,991 | 15,372.80 |
| 1989-01-23 | 1,804 | 1,804 | 1,764 | 1,764 | 4,988 | 15,115.70 |
| 1989-01-20 | 1,834 | 1,834 | 1,804 | 1,804 | 1,995 | 15,458.40 |
| 1989-01-19 | 1,804 | 1,834 | 1,804 | 1,834 | 3,991 | 15,715.50 |
| 1989-01-18 | 1,754 | 1,774 | 1,754 | 1,774 | 11,972 | 15,201.40 |
| 1989-01-17 | 1,824 | 1,824 | 1,744 | 1,754 | 6,984 | 15,030 |
| 1989-01-13 | 1,854 | 1,864 | 1,854 | 1,854 | 9,977 | 15,886.90 |
| 1989-01-12 | 1,955 | 1,965 | 1,935 | 1,935 | 9,977 | 16,581 |
| 1989-01-11 | 2,005 | 2,015 | 1,955 | 1,955 | 85,799 | 16,752.40 |
| 1989-01-10 | 1,995 | 2,015 | 1,975 | 2,015 | 66,843 | 17,266.50 |
| 1989-01-09 | 1,864 | 1,935 | 1,864 | 1,935 | 13,967 | 16,581 |
| 1989-01-06 | 1,854 | 1,874 | 1,854 | 1,864 | 13,967 | 15,972.60 |
| 1989-01-05 | 1,854 | 1,874 | 1,854 | 1,874 | 8,979 | 16,058.30 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株