3945 スーパーバッグ(株) の時系列データ [1992年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1992-12-30 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-12-25 | 390 | 390 | 380 | 380 | 5,000 | 3,800 |
| 1992-12-22 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-12-21 | 390 | 390 | 390 | 390 | 4,000 | 3,900 |
| 1992-12-18 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1992-12-17 | 397 | 397 | 397 | 397 | 1,000 | 3,970 |
| 1992-12-16 | 396 | 397 | 396 | 397 | 4,000 | 3,970 |
| 1992-12-11 | 409 | 409 | 409 | 409 | 3,000 | 4,090 |
| 1992-12-09 | 385 | 387 | 385 | 386 | 5,000 | 3,860 |
| 1992-12-08 | 385 | 385 | 385 | 385 | 5,000 | 3,850 |
| 1992-12-04 | 390 | 390 | 385 | 385 | 2,000 | 3,850 |
| 1992-12-03 | 385 | 385 | 385 | 385 | 1,000 | 3,850 |
| 1992-12-02 | 382 | 382 | 382 | 382 | 2,000 | 3,820 |
| 1992-12-01 | 381 | 381 | 381 | 381 | 1,000 | 3,810 |
| 1992-11-25 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1992-11-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1992-11-18 | 375 | 375 | 370 | 370 | 2,000 | 3,700 |
| 1992-11-17 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1992-11-16 | 380 | 380 | 370 | 370 | 2,000 | 3,700 |
| 1992-11-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-11-12 | 380 | 380 | 380 | 380 | 13,000 | 3,800 |
| 1992-11-10 | 380 | 380 | 380 | 380 | 4,000 | 3,800 |
| 1992-11-09 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1992-11-02 | 384 | 384 | 384 | 384 | 1,000 | 3,840 |
| 1992-10-26 | 405 | 405 | 404 | 404 | 4,000 | 4,040 |
| 1992-10-22 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-21 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-16 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1992-10-07 | 405 | 405 | 405 | 405 | 4,000 | 4,050 |
| 1992-10-06 | 405 | 405 | 405 | 405 | 2,000 | 4,050 |
| 1992-10-01 | 420 | 420 | 420 | 420 | 1,000 | 4,200 |
| 1992-09-30 | 419 | 419 | 419 | 419 | 1,000 | 4,190 |
| 1992-09-28 | 424 | 425 | 424 | 424 | 5,000 | 4,240 |
| 1992-09-17 | 439 | 439 | 439 | 439 | 1,000 | 4,390 |
| 1992-09-16 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1992-09-14 | 444 | 444 | 444 | 444 | 1,000 | 4,440 |
| 1992-09-11 | 449 | 449 | 449 | 449 | 1,000 | 4,490 |
| 1992-09-10 | 449 | 450 | 449 | 449 | 9,000 | 4,490 |
| 1992-09-09 | 459 | 459 | 459 | 459 | 3,000 | 4,590 |
| 1992-09-08 | 449 | 459 | 449 | 459 | 5,000 | 4,590 |
| 1992-09-07 | 449 | 449 | 449 | 449 | 3,000 | 4,490 |
| 1992-09-04 | 431 | 431 | 431 | 431 | 3,000 | 4,310 |
| 1992-09-03 | 420 | 420 | 420 | 420 | 5,000 | 4,200 |
| 1992-09-02 | 440 | 440 | 440 | 440 | 3,000 | 4,400 |
| 1992-09-01 | 441 | 441 | 440 | 440 | 4,000 | 4,400 |
| 1992-08-31 | 420 | 420 | 420 | 420 | 4,000 | 4,200 |
| 1992-08-28 | 421 | 421 | 420 | 420 | 8,000 | 4,200 |
| 1992-08-21 | 330 | 331 | 330 | 331 | 2,000 | 3,310 |
| 1992-08-19 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1992-08-18 | 330 | 330 | 330 | 330 | 2,000 | 3,300 |
| 1992-08-17 | 329 | 329 | 329 | 329 | 3,000 | 3,290 |
| 1992-08-10 | 384 | 384 | 384 | 384 | 2,000 | 3,840 |
| 1992-08-03 | 381 | 384 | 381 | 384 | 3,000 | 3,840 |
| 1992-07-30 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-29 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1992-07-28 | 407 | 407 | 398 | 398 | 6,000 | 3,980 |
| 1992-07-27 | 401 | 402 | 401 | 402 | 6,000 | 4,020 |
| 1992-07-24 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1992-07-22 | 396 | 396 | 396 | 396 | 1,000 | 3,960 |
| 1992-07-20 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-07-17 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-07-16 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-07-15 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-07-13 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-07-10 | 441 | 441 | 440 | 440 | 3,000 | 4,400 |
| 1992-07-08 | 460 | 465 | 460 | 465 | 2,000 | 4,650 |
| 1992-07-07 | 460 | 460 | 460 | 460 | 1,000 | 4,600 |
| 1992-07-06 | 455 | 455 | 455 | 455 | 1,000 | 4,550 |
| 1992-07-03 | 440 | 451 | 440 | 451 | 3,000 | 4,510 |
| 1992-07-02 | 430 | 430 | 430 | 430 | 1,000 | 4,300 |
| 1992-06-29 | 440 | 440 | 440 | 440 | 1,000 | 4,400 |
| 1992-06-26 | 440 | 440 | 440 | 440 | 2,000 | 4,400 |
| 1992-06-23 | 441 | 441 | 440 | 440 | 2,000 | 4,400 |
| 1992-06-19 | 440 | 441 | 440 | 441 | 3,000 | 4,410 |
| 1992-06-16 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-06-15 | 466 | 466 | 460 | 460 | 4,000 | 4,600 |
| 1992-06-12 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1992-06-11 | 464 | 464 | 464 | 464 | 1,000 | 4,640 |
| 1992-06-10 | 463 | 463 | 463 | 463 | 1,000 | 4,630 |
| 1992-06-09 | 462 | 462 | 462 | 462 | 1,000 | 4,620 |
| 1992-06-08 | 461 | 461 | 461 | 461 | 1,000 | 4,610 |
| 1992-06-05 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1992-06-04 | 474 | 474 | 470 | 470 | 2,000 | 4,700 |
| 1992-06-03 | 480 | 480 | 480 | 480 | 4,000 | 4,800 |
| 1992-06-01 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1992-05-29 | 480 | 480 | 480 | 480 | 3,000 | 4,800 |
| 1992-05-27 | 513 | 513 | 500 | 500 | 3,000 | 5,000 |
| 1992-05-26 | 511 | 511 | 510 | 510 | 5,000 | 5,100 |
| 1992-05-25 | 500 | 500 | 498 | 498 | 3,000 | 4,980 |
| 1992-05-21 | 511 | 511 | 510 | 510 | 6,000 | 5,100 |
| 1992-05-20 | 503 | 514 | 503 | 504 | 6,000 | 5,040 |
| 1992-05-19 | 505 | 505 | 498 | 498 | 15,000 | 4,980 |
| 1992-05-18 | 526 | 540 | 510 | 510 | 8,000 | 5,100 |
| 1992-05-15 | 560 | 570 | 525 | 525 | 61,000 | 5,250 |
| 1992-05-14 | 499 | 540 | 495 | 540 | 47,000 | 5,400 |
| 1992-05-13 | 470 | 490 | 470 | 490 | 40,000 | 4,900 |
| 1992-05-12 | 460 | 465 | 460 | 460 | 52,000 | 4,600 |
| 1992-05-11 | 440 | 451 | 440 | 451 | 14,000 | 4,510 |
| 1992-05-08 | 425 | 435 | 425 | 430 | 12,000 | 4,300 |
| 1992-05-07 | 410 | 415 | 410 | 415 | 7,000 | 4,150 |
| 1992-05-06 | 411 | 412 | 405 | 410 | 14,000 | 4,100 |
| 1992-05-01 | 410 | 410 | 405 | 405 | 6,000 | 4,050 |
| 1992-04-30 | 420 | 420 | 410 | 410 | 11,000 | 4,100 |
| 1992-04-28 | 415 | 415 | 415 | 415 | 7,000 | 4,150 |
| 1992-04-27 | 420 | 420 | 415 | 415 | 9,000 | 4,150 |
| 1992-04-24 | 429 | 429 | 420 | 420 | 3,000 | 4,200 |
| 1992-04-23 | 421 | 421 | 415 | 420 | 8,000 | 4,200 |
| 1992-04-22 | 420 | 421 | 420 | 420 | 5,000 | 4,200 |
| 1992-04-21 | 436 | 436 | 430 | 430 | 5,000 | 4,300 |
| 1992-04-20 | 430 | 437 | 430 | 437 | 11,000 | 4,370 |
| 1992-04-17 | 425 | 435 | 420 | 430 | 24,000 | 4,300 |
| 1992-04-16 | 400 | 401 | 400 | 400 | 33,000 | 4,000 |
| 1992-04-15 | 400 | 400 | 395 | 395 | 34,000 | 3,950 |
| 1992-04-14 | 400 | 400 | 400 | 400 | 8,000 | 4,000 |
| 1992-04-13 | 425 | 425 | 420 | 420 | 5,000 | 4,200 |
| 1992-04-07 | 454 | 455 | 450 | 450 | 7,000 | 4,500 |
| 1992-04-06 | 470 | 470 | 470 | 470 | 1,000 | 4,700 |
| 1992-03-31 | 490 | 490 | 485 | 485 | 3,000 | 4,850 |
| 1992-03-30 | 485 | 490 | 485 | 490 | 3,000 | 4,900 |
| 1992-03-27 | 490 | 490 | 490 | 490 | 1,000 | 4,900 |
| 1992-03-26 | 489 | 490 | 489 | 490 | 4,000 | 4,900 |
| 1992-03-24 | 490 | 490 | 490 | 490 | 2,000 | 4,900 |
| 1992-03-23 | 489 | 490 | 489 | 490 | 3,000 | 4,900 |
| 1992-03-19 | 499 | 500 | 494 | 494 | 6,000 | 4,940 |
| 1992-03-17 | 500 | 500 | 500 | 500 | 2,000 | 5,000 |
| 1992-03-16 | 520 | 520 | 500 | 500 | 3,000 | 5,000 |
| 1992-03-12 | 530 | 530 | 520 | 520 | 4,000 | 5,200 |
| 1992-03-11 | 541 | 541 | 539 | 539 | 3,000 | 5,390 |
| 1992-03-10 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-03-09 | 540 | 540 | 540 | 540 | 1,000 | 5,400 |
| 1992-03-05 | 540 | 540 | 540 | 540 | 3,000 | 5,400 |
| 1992-03-04 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1992-03-03 | 560 | 560 | 546 | 546 | 10,000 | 5,460 |
| 1992-03-02 | 560 | 560 | 551 | 560 | 9,000 | 5,600 |
| 1992-02-28 | 560 | 560 | 560 | 560 | 5,000 | 5,600 |
| 1992-02-27 | 580 | 580 | 580 | 580 | 3,000 | 5,800 |
| 1992-02-26 | 594 | 594 | 590 | 590 | 4,000 | 5,900 |
| 1992-02-25 | 580 | 580 | 580 | 580 | 2,000 | 5,800 |
| 1992-02-24 | 610 | 610 | 610 | 610 | 1,000 | 6,100 |
| 1992-02-21 | 580 | 600 | 580 | 600 | 3,000 | 6,000 |
| 1992-02-20 | 590 | 590 | 590 | 590 | 2,000 | 5,900 |
| 1992-02-10 | 620 | 630 | 620 | 630 | 2,000 | 6,300 |
| 1992-02-07 | 610 | 630 | 610 | 620 | 6,000 | 6,200 |
| 1992-02-06 | 601 | 601 | 601 | 601 | 1,000 | 6,010 |
| 1992-02-05 | 620 | 620 | 600 | 600 | 2,000 | 6,000 |
| 1992-02-03 | 611 | 611 | 610 | 610 | 2,000 | 6,100 |
| 1992-01-31 | 600 | 610 | 600 | 605 | 6,000 | 6,050 |
| 1992-01-28 | 606 | 606 | 606 | 606 | 4,000 | 6,060 |
| 1992-01-27 | 610 | 610 | 606 | 606 | 2,000 | 6,060 |
| 1992-01-23 | 591 | 600 | 591 | 600 | 2,000 | 6,000 |
| 1992-01-22 | 590 | 590 | 590 | 590 | 3,000 | 5,900 |
| 1992-01-17 | 651 | 651 | 650 | 650 | 4,000 | 6,500 |
| 1992-01-14 | 651 | 651 | 651 | 651 | 1,000 | 6,510 |
| 1992-01-10 | 680 | 680 | 680 | 680 | 1,000 | 6,800 |
| 1992-01-08 | 700 | 700 | 700 | 700 | 1,000 | 7,000 |
| 1992-01-06 | 681 | 681 | 681 | 681 | 2,000 | 6,810 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
