3945 スーパーバッグ(株) の時系列データ [1991年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1991-12-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-12-24 | 700 | 700 | 700 | 700 | 3,000 | 7,000 |
| 1991-12-20 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-12-16 | 670 | 670 | 670 | 670 | 3,000 | 6,700 |
| 1991-12-13 | 670 | 670 | 670 | 670 | 2,000 | 6,700 |
| 1991-12-12 | 650 | 650 | 650 | 650 | 1,000 | 6,500 |
| 1991-12-11 | 650 | 650 | 650 | 650 | 2,000 | 6,500 |
| 1991-12-10 | 659 | 659 | 659 | 659 | 1,000 | 6,590 |
| 1991-12-09 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-12-05 | 660 | 660 | 660 | 660 | 1,000 | 6,600 |
| 1991-11-27 | 670 | 670 | 670 | 670 | 1,000 | 6,700 |
| 1991-11-26 | 674 | 674 | 670 | 670 | 4,000 | 6,700 |
| 1991-11-25 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-11-22 | 695 | 695 | 675 | 675 | 2,000 | 6,750 |
| 1991-11-20 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1991-11-19 | 695 | 695 | 695 | 695 | 1,000 | 6,950 |
| 1991-11-18 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-11-15 | 675 | 675 | 675 | 675 | 1,000 | 6,750 |
| 1991-11-14 | 685 | 685 | 675 | 675 | 3,000 | 6,750 |
| 1991-11-13 | 695 | 695 | 685 | 685 | 4,000 | 6,850 |
| 1991-11-11 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1991-11-08 | 695 | 695 | 695 | 695 | 2,000 | 6,950 |
| 1991-11-07 | 719 | 719 | 695 | 695 | 3,000 | 6,950 |
| 1991-11-05 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-11-01 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-10-31 | 750 | 750 | 750 | 750 | 10,000 | 7,500 |
| 1991-10-28 | 676 | 680 | 676 | 680 | 4,000 | 6,800 |
| 1991-10-25 | 685 | 685 | 676 | 676 | 4,000 | 6,760 |
| 1991-10-24 | 665 | 675 | 665 | 675 | 9,000 | 6,750 |
| 1991-10-23 | 685 | 685 | 675 | 675 | 21,000 | 6,750 |
| 1991-10-22 | 699 | 699 | 695 | 695 | 6,000 | 6,950 |
| 1991-10-21 | 700 | 700 | 699 | 699 | 21,000 | 6,990 |
| 1991-10-18 | 700 | 700 | 700 | 700 | 58,000 | 7,000 |
| 1991-10-17 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-10-07 | 750 | 750 | 750 | 750 | 2,000 | 7,500 |
| 1991-10-04 | 730 | 730 | 723 | 730 | 8,000 | 7,300 |
| 1991-10-03 | 722 | 722 | 722 | 722 | 1,000 | 7,220 |
| 1991-10-02 | 720 | 721 | 720 | 721 | 7,000 | 7,210 |
| 1991-10-01 | 720 | 725 | 720 | 720 | 4,000 | 7,200 |
| 1991-09-30 | 718 | 718 | 718 | 718 | 1,000 | 7,180 |
| 1991-09-27 | 731 | 731 | 718 | 718 | 6,000 | 7,180 |
| 1991-09-25 | 730 | 730 | 720 | 720 | 3,000 | 7,200 |
| 1991-09-24 | 721 | 725 | 720 | 725 | 9,000 | 7,250 |
| 1991-09-20 | 721 | 721 | 721 | 721 | 1,000 | 7,210 |
| 1991-09-19 | 710 | 721 | 702 | 721 | 7,000 | 7,210 |
| 1991-09-18 | 692 | 702 | 692 | 702 | 10,000 | 7,020 |
| 1991-09-17 | 670 | 682 | 670 | 682 | 33,000 | 6,820 |
| 1991-09-13 | 669 | 669 | 660 | 660 | 7,000 | 6,600 |
| 1991-09-12 | 660 | 670 | 660 | 670 | 6,000 | 6,700 |
| 1991-09-11 | 660 | 660 | 660 | 660 | 2,000 | 6,600 |
| 1991-09-10 | 670 | 670 | 660 | 660 | 2,000 | 6,600 |
| 1991-09-09 | 680 | 680 | 680 | 680 | 6,000 | 6,800 |
| 1991-09-05 | 691 | 691 | 690 | 690 | 2,000 | 6,900 |
| 1991-09-04 | 687 | 690 | 680 | 690 | 4,000 | 6,900 |
| 1991-09-03 | 690 | 690 | 690 | 690 | 3,000 | 6,900 |
| 1991-09-02 | 700 | 700 | 700 | 700 | 2,000 | 7,000 |
| 1991-08-30 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-08-29 | 700 | 700 | 699 | 700 | 7,000 | 7,000 |
| 1991-08-27 | 730 | 730 | 730 | 730 | 1,000 | 7,300 |
| 1991-08-23 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-08-19 | 751 | 751 | 741 | 741 | 5,000 | 7,410 |
| 1991-08-16 | 741 | 741 | 741 | 741 | 3,000 | 7,410 |
| 1991-08-14 | 750 | 750 | 741 | 741 | 3,000 | 7,410 |
| 1991-08-07 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-08-02 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-08-01 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-07-31 | 750 | 750 | 750 | 750 | 1,000 | 7,500 |
| 1991-07-30 | 750 | 750 | 750 | 750 | 3,000 | 7,500 |
| 1991-07-26 | 760 | 760 | 755 | 755 | 6,000 | 7,550 |
| 1991-07-24 | 740 | 740 | 740 | 740 | 1,000 | 7,400 |
| 1991-07-23 | 739 | 739 | 739 | 739 | 1,000 | 7,390 |
| 1991-07-22 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-07-19 | 741 | 741 | 741 | 741 | 1,000 | 7,410 |
| 1991-07-18 | 740 | 740 | 740 | 740 | 2,000 | 7,400 |
| 1991-07-17 | 740 | 740 | 740 | 740 | 3,000 | 7,400 |
| 1991-07-16 | 748 | 748 | 748 | 748 | 1,000 | 7,480 |
| 1991-07-05 | 790 | 790 | 780 | 780 | 2,000 | 7,800 |
| 1991-07-04 | 770 | 770 | 770 | 770 | 1,000 | 7,700 |
| 1991-07-03 | 780 | 780 | 780 | 780 | 3,000 | 7,800 |
| 1991-07-02 | 790 | 790 | 790 | 790 | 1,000 | 7,900 |
| 1991-06-27 | 795 | 795 | 795 | 795 | 2,000 | 7,950 |
| 1991-06-26 | 795 | 795 | 795 | 795 | 1,000 | 7,950 |
| 1991-06-20 | 800 | 800 | 800 | 800 | 4,000 | 8,000 |
| 1991-06-19 | 810 | 821 | 810 | 821 | 2,000 | 8,210 |
| 1991-06-18 | 810 | 810 | 800 | 800 | 6,000 | 8,000 |
| 1991-06-17 | 810 | 810 | 805 | 805 | 5,000 | 8,050 |
| 1991-06-14 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-06-13 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-12 | 820 | 820 | 820 | 820 | 1,000 | 8,200 |
| 1991-06-10 | 810 | 810 | 810 | 810 | 1,000 | 8,100 |
| 1991-06-07 | 820 | 820 | 820 | 820 | 3,000 | 8,200 |
| 1991-05-31 | 890 | 890 | 890 | 890 | 3,000 | 8,900 |
| 1991-05-30 | 870 | 870 | 870 | 870 | 2,000 | 8,700 |
| 1991-05-29 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-05-27 | 898 | 898 | 898 | 898 | 2,000 | 8,980 |
| 1991-05-23 | 870 | 870 | 870 | 870 | 1,000 | 8,700 |
| 1991-05-20 | 872 | 872 | 872 | 872 | 1,000 | 8,720 |
| 1991-05-17 | 873 | 873 | 873 | 873 | 1,000 | 8,730 |
| 1991-05-15 | 891 | 891 | 891 | 891 | 2,000 | 8,910 |
| 1991-05-14 | 900 | 900 | 890 | 890 | 13,000 | 8,900 |
| 1991-05-13 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1991-05-10 | 890 | 890 | 890 | 890 | 2,000 | 8,900 |
| 1991-05-08 | 881 | 899 | 881 | 899 | 3,000 | 8,990 |
| 1991-05-07 | 881 | 881 | 881 | 881 | 1,000 | 8,810 |
| 1991-04-30 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-04-23 | 900 | 900 | 870 | 870 | 12,000 | 8,700 |
| 1991-04-22 | 899 | 900 | 899 | 900 | 13,000 | 9,000 |
| 1991-04-19 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1991-04-18 | 900 | 900 | 900 | 900 | 9,000 | 9,000 |
| 1991-04-17 | 899 | 900 | 899 | 899 | 4,000 | 8,990 |
| 1991-04-16 | 899 | 900 | 899 | 900 | 2,000 | 9,000 |
| 1991-04-15 | 895 | 900 | 895 | 900 | 6,000 | 9,000 |
| 1991-04-12 | 882 | 882 | 875 | 875 | 2,000 | 8,750 |
| 1991-04-11 | 861 | 875 | 861 | 875 | 3,000 | 8,750 |
| 1991-04-10 | 861 | 865 | 861 | 861 | 6,000 | 8,610 |
| 1991-04-09 | 871 | 871 | 871 | 871 | 2,000 | 8,710 |
| 1991-04-08 | 895 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1991-04-05 | 899 | 900 | 895 | 895 | 8,000 | 8,950 |
| 1991-04-04 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1991-04-03 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1991-04-02 | 895 | 895 | 895 | 895 | 2,000 | 8,950 |
| 1991-03-29 | 894 | 895 | 890 | 890 | 4,000 | 8,900 |
| 1991-03-25 | 900 | 900 | 890 | 890 | 6,000 | 8,900 |
| 1991-03-22 | 891 | 900 | 890 | 900 | 4,000 | 9,000 |
| 1991-03-20 | 899 | 900 | 890 | 890 | 4,000 | 8,900 |
| 1991-03-19 | 900 | 900 | 900 | 900 | 5,000 | 9,000 |
| 1991-03-18 | 900 | 900 | 890 | 890 | 21,000 | 8,900 |
| 1991-03-15 | 900 | 900 | 891 | 900 | 10,000 | 9,000 |
| 1991-03-14 | 897 | 900 | 895 | 900 | 4,000 | 9,000 |
| 1991-03-13 | 886 | 887 | 886 | 887 | 2,000 | 8,870 |
| 1991-03-12 | 882 | 882 | 882 | 882 | 1,000 | 8,820 |
| 1991-03-11 | 900 | 900 | 881 | 881 | 6,000 | 8,810 |
| 1991-03-08 | 880 | 880 | 880 | 880 | 6,000 | 8,800 |
| 1991-03-07 | 880 | 880 | 880 | 880 | 2,000 | 8,800 |
| 1991-03-06 | 895 | 895 | 894 | 894 | 3,000 | 8,940 |
| 1991-03-05 | 896 | 896 | 896 | 896 | 3,000 | 8,960 |
| 1991-03-01 | 880 | 880 | 866 | 866 | 4,000 | 8,660 |
| 1991-02-28 | 880 | 880 | 880 | 880 | 5,000 | 8,800 |
| 1991-02-27 | 864 | 880 | 864 | 880 | 9,000 | 8,800 |
| 1991-02-26 | 895 | 895 | 895 | 895 | 1,000 | 8,950 |
| 1991-02-25 | 895 | 895 | 895 | 895 | 3,000 | 8,950 |
| 1991-02-21 | 935 | 935 | 935 | 935 | 2,000 | 9,350 |
| 1991-02-20 | 905 | 905 | 905 | 905 | 7,000 | 9,050 |
| 1991-02-15 | 835 | 835 | 835 | 835 | 7,000 | 8,350 |
| 1991-02-14 | 825 | 830 | 824 | 830 | 24,000 | 8,300 |
| 1991-02-13 | 800 | 822 | 790 | 822 | 15,000 | 8,220 |
| 1991-02-12 | 780 | 790 | 780 | 790 | 10,000 | 7,900 |
| 1991-02-07 | 720 | 730 | 720 | 730 | 3,000 | 7,300 |
| 1991-02-06 | 719 | 720 | 710 | 720 | 4,000 | 7,200 |
| 1991-02-05 | 719 | 719 | 719 | 719 | 1,000 | 7,190 |
| 1991-01-31 | 720 | 720 | 720 | 720 | 2,000 | 7,200 |
| 1991-01-29 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1991-01-28 | 701 | 701 | 700 | 700 | 4,000 | 7,000 |
| 1991-01-25 | 700 | 700 | 700 | 700 | 4,000 | 7,000 |
| 1991-01-22 | 760 | 760 | 750 | 750 | 2,000 | 7,500 |
| 1991-01-10 | 800 | 800 | 800 | 800 | 1,000 | 8,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
