3945 スーパーバッグ(株) の時系列データ [1993年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1993-12-29 | 451 | 451 | 451 | 451 | 1,000 | 4,510 |
| 1993-12-28 | 450 | 450 | 446 | 446 | 3,000 | 4,460 |
| 1993-12-21 | 480 | 480 | 480 | 480 | 2,000 | 4,800 |
| 1993-12-15 | 511 | 511 | 510 | 510 | 3,000 | 5,100 |
| 1993-12-10 | 461 | 471 | 461 | 471 | 2,000 | 4,710 |
| 1993-12-09 | 460 | 460 | 460 | 460 | 2,000 | 4,600 |
| 1993-12-08 | 453 | 453 | 453 | 453 | 1,000 | 4,530 |
| 1993-12-07 | 447 | 447 | 447 | 447 | 1,000 | 4,470 |
| 1993-12-03 | 446 | 446 | 446 | 446 | 4,000 | 4,460 |
| 1993-12-02 | 446 | 451 | 445 | 445 | 10,000 | 4,450 |
| 1993-12-01 | 438 | 438 | 431 | 435 | 5,000 | 4,350 |
| 1993-11-30 | 438 | 438 | 438 | 438 | 12,000 | 4,380 |
| 1993-11-29 | 458 | 458 | 445 | 445 | 5,000 | 4,450 |
| 1993-11-24 | 479 | 479 | 478 | 478 | 11,000 | 4,780 |
| 1993-11-22 | 489 | 489 | 489 | 489 | 6,000 | 4,890 |
| 1993-11-19 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-11-17 | 518 | 518 | 518 | 518 | 4,000 | 5,180 |
| 1993-11-15 | 536 | 536 | 530 | 530 | 7,000 | 5,300 |
| 1993-11-12 | 506 | 506 | 506 | 506 | 1,000 | 5,060 |
| 1993-11-11 | 500 | 500 | 500 | 500 | 1,000 | 5,000 |
| 1993-11-10 | 520 | 520 | 510 | 510 | 14,000 | 5,100 |
| 1993-11-09 | 531 | 531 | 528 | 528 | 7,000 | 5,280 |
| 1993-11-08 | 532 | 532 | 531 | 532 | 11,000 | 5,320 |
| 1993-11-05 | 542 | 542 | 542 | 542 | 8,000 | 5,420 |
| 1993-11-02 | 542 | 542 | 542 | 542 | 4,000 | 5,420 |
| 1993-11-01 | 535 | 546 | 531 | 546 | 8,000 | 5,460 |
| 1993-10-29 | 540 | 540 | 535 | 535 | 3,000 | 5,350 |
| 1993-10-27 | 542 | 542 | 540 | 540 | 15,000 | 5,400 |
| 1993-10-25 | 608 | 608 | 582 | 582 | 22,000 | 5,820 |
| 1993-10-22 | 622 | 631 | 621 | 621 | 64,000 | 6,210 |
| 1993-10-21 | 570 | 608 | 567 | 601 | 68,000 | 6,010 |
| 1993-10-20 | 567 | 570 | 567 | 567 | 26,000 | 5,670 |
| 1993-10-19 | 567 | 567 | 567 | 567 | 1,000 | 5,670 |
| 1993-10-18 | 567 | 570 | 567 | 567 | 4,000 | 5,670 |
| 1993-10-15 | 567 | 567 | 567 | 567 | 5,000 | 5,670 |
| 1993-10-14 | 567 | 567 | 560 | 560 | 7,000 | 5,600 |
| 1993-10-13 | 567 | 567 | 567 | 567 | 8,000 | 5,670 |
| 1993-10-12 | 560 | 560 | 560 | 560 | 7,000 | 5,600 |
| 1993-10-08 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-10-07 | 565 | 570 | 555 | 555 | 5,000 | 5,550 |
| 1993-10-05 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-10-04 | 570 | 570 | 570 | 570 | 1,000 | 5,700 |
| 1993-10-01 | 567 | 567 | 561 | 567 | 10,000 | 5,670 |
| 1993-09-30 | 567 | 570 | 561 | 567 | 10,000 | 5,670 |
| 1993-09-29 | 567 | 567 | 567 | 567 | 5,000 | 5,670 |
| 1993-09-28 | 560 | 564 | 560 | 564 | 10,000 | 5,640 |
| 1993-09-27 | 549 | 562 | 548 | 562 | 8,000 | 5,620 |
| 1993-09-24 | 542 | 542 | 542 | 542 | 1,000 | 5,420 |
| 1993-09-21 | 565 | 567 | 562 | 562 | 3,000 | 5,620 |
| 1993-09-20 | 565 | 565 | 565 | 565 | 1,000 | 5,650 |
| 1993-09-17 | 564 | 564 | 555 | 555 | 3,000 | 5,550 |
| 1993-09-16 | 579 | 579 | 564 | 564 | 6,000 | 5,640 |
| 1993-09-14 | 573 | 575 | 573 | 575 | 2,000 | 5,750 |
| 1993-09-13 | 573 | 573 | 570 | 572 | 3,000 | 5,720 |
| 1993-09-10 | 570 | 570 | 570 | 570 | 4,000 | 5,700 |
| 1993-09-09 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1993-09-08 | 569 | 569 | 569 | 569 | 1,000 | 5,690 |
| 1993-09-07 | 580 | 580 | 570 | 570 | 9,000 | 5,700 |
| 1993-09-06 | 560 | 560 | 560 | 560 | 3,000 | 5,600 |
| 1993-09-03 | 536 | 536 | 536 | 536 | 2,000 | 5,360 |
| 1993-09-02 | 535 | 535 | 535 | 535 | 1,000 | 5,350 |
| 1993-09-01 | 545 | 545 | 545 | 545 | 4,000 | 5,450 |
| 1993-08-30 | 555 | 555 | 555 | 555 | 2,000 | 5,550 |
| 1993-08-27 | 555 | 555 | 555 | 555 | 1,000 | 5,550 |
| 1993-08-26 | 565 | 565 | 565 | 565 | 2,000 | 5,650 |
| 1993-08-25 | 585 | 585 | 585 | 585 | 2,000 | 5,850 |
| 1993-08-23 | 589 | 589 | 589 | 589 | 1,000 | 5,890 |
| 1993-08-20 | 599 | 599 | 580 | 580 | 11,000 | 5,800 |
| 1993-08-19 | 565 | 605 | 565 | 600 | 44,000 | 6,000 |
| 1993-08-18 | 548 | 561 | 545 | 560 | 10,000 | 5,600 |
| 1993-08-17 | 530 | 550 | 530 | 540 | 4,000 | 5,400 |
| 1993-08-16 | 522 | 523 | 522 | 523 | 2,000 | 5,230 |
| 1993-08-12 | 520 | 520 | 520 | 520 | 2,000 | 5,200 |
| 1993-08-11 | 516 | 517 | 516 | 517 | 2,000 | 5,170 |
| 1993-08-09 | 513 | 513 | 513 | 513 | 2,000 | 5,130 |
| 1993-08-06 | 515 | 515 | 512 | 512 | 3,000 | 5,120 |
| 1993-08-04 | 512 | 512 | 512 | 512 | 2,000 | 5,120 |
| 1993-07-30 | 527 | 527 | 526 | 526 | 2,000 | 5,260 |
| 1993-07-28 | 515 | 515 | 515 | 515 | 2,000 | 5,150 |
| 1993-07-26 | 515 | 515 | 515 | 515 | 3,000 | 5,150 |
| 1993-07-23 | 520 | 520 | 520 | 520 | 3,000 | 5,200 |
| 1993-07-22 | 530 | 530 | 525 | 525 | 3,000 | 5,250 |
| 1993-07-19 | 540 | 540 | 530 | 530 | 3,000 | 5,300 |
| 1993-07-16 | 549 | 550 | 530 | 530 | 6,000 | 5,300 |
| 1993-07-14 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-07-13 | 549 | 549 | 549 | 549 | 3,000 | 5,490 |
| 1993-07-12 | 530 | 549 | 530 | 549 | 4,000 | 5,490 |
| 1993-07-09 | 529 | 530 | 529 | 530 | 2,000 | 5,300 |
| 1993-07-08 | 549 | 549 | 529 | 529 | 4,000 | 5,290 |
| 1993-07-07 | 549 | 549 | 549 | 549 | 1,000 | 5,490 |
| 1993-07-06 | 531 | 531 | 531 | 531 | 2,000 | 5,310 |
| 1993-07-05 | 511 | 511 | 511 | 511 | 9,000 | 5,110 |
| 1993-07-02 | 550 | 550 | 535 | 535 | 5,000 | 5,350 |
| 1993-07-01 | 555 | 555 | 555 | 555 | 3,000 | 5,550 |
| 1993-06-30 | 534 | 535 | 534 | 535 | 3,000 | 5,350 |
| 1993-06-29 | 559 | 559 | 550 | 550 | 10,000 | 5,500 |
| 1993-06-22 | 510 | 510 | 501 | 501 | 7,000 | 5,010 |
| 1993-06-18 | 550 | 550 | 550 | 550 | 2,000 | 5,500 |
| 1993-06-17 | 520 | 530 | 520 | 530 | 5,000 | 5,300 |
| 1993-06-16 | 540 | 540 | 540 | 540 | 2,000 | 5,400 |
| 1993-06-15 | 568 | 568 | 568 | 568 | 1,000 | 5,680 |
| 1993-06-14 | 579 | 579 | 559 | 568 | 6,000 | 5,680 |
| 1993-06-11 | 589 | 589 | 589 | 589 | 4,000 | 5,890 |
| 1993-06-10 | 580 | 580 | 579 | 579 | 3,000 | 5,790 |
| 1993-06-08 | 580 | 580 | 580 | 580 | 20,000 | 5,800 |
| 1993-06-07 | 593 | 600 | 593 | 600 | 6,000 | 6,000 |
| 1993-06-04 | 594 | 600 | 594 | 600 | 2,000 | 6,000 |
| 1993-06-03 | 596 | 596 | 593 | 593 | 4,000 | 5,930 |
| 1993-06-02 | 595 | 615 | 595 | 615 | 5,000 | 6,150 |
| 1993-06-01 | 615 | 615 | 600 | 600 | 4,000 | 6,000 |
| 1993-05-31 | 620 | 620 | 610 | 618 | 12,000 | 6,180 |
| 1993-05-28 | 610 | 620 | 610 | 620 | 19,000 | 6,200 |
| 1993-05-27 | 619 | 619 | 600 | 600 | 7,000 | 6,000 |
| 1993-05-26 | 600 | 620 | 595 | 620 | 18,000 | 6,200 |
| 1993-05-25 | 581 | 581 | 561 | 581 | 43,000 | 5,810 |
| 1993-05-24 | 554 | 561 | 554 | 561 | 6,000 | 5,610 |
| 1993-05-21 | 542 | 550 | 541 | 550 | 17,000 | 5,500 |
| 1993-05-20 | 540 | 546 | 540 | 540 | 13,000 | 5,400 |
| 1993-05-19 | 538 | 538 | 532 | 535 | 6,000 | 5,350 |
| 1993-05-18 | 538 | 538 | 538 | 538 | 1,000 | 5,380 |
| 1993-05-17 | 532 | 540 | 532 | 532 | 6,000 | 5,320 |
| 1993-05-14 | 541 | 541 | 521 | 526 | 10,000 | 5,260 |
| 1993-05-13 | 539 | 540 | 539 | 540 | 5,000 | 5,400 |
| 1993-05-12 | 560 | 560 | 535 | 535 | 14,000 | 5,350 |
| 1993-05-11 | 550 | 560 | 548 | 560 | 26,000 | 5,600 |
| 1993-05-10 | 504 | 535 | 504 | 535 | 18,000 | 5,350 |
| 1993-05-07 | 486 | 510 | 486 | 510 | 20,000 | 5,100 |
| 1993-05-06 | 468 | 485 | 468 | 485 | 26,000 | 4,850 |
| 1993-04-30 | 476 | 477 | 466 | 466 | 7,000 | 4,660 |
| 1993-04-28 | 475 | 476 | 475 | 476 | 11,000 | 4,760 |
| 1993-04-27 | 465 | 465 | 465 | 465 | 1,000 | 4,650 |
| 1993-04-26 | 475 | 475 | 475 | 475 | 1,000 | 4,750 |
| 1993-04-22 | 474 | 474 | 474 | 474 | 1,000 | 4,740 |
| 1993-04-21 | 479 | 479 | 478 | 479 | 3,000 | 4,790 |
| 1993-04-20 | 482 | 485 | 480 | 480 | 16,000 | 4,800 |
| 1993-04-19 | 499 | 499 | 480 | 482 | 8,000 | 4,820 |
| 1993-04-16 | 495 | 500 | 491 | 499 | 10,000 | 4,990 |
| 1993-04-15 | 490 | 490 | 480 | 480 | 7,000 | 4,800 |
| 1993-04-14 | 512 | 512 | 500 | 504 | 17,000 | 5,040 |
| 1993-04-13 | 492 | 500 | 490 | 498 | 18,000 | 4,980 |
| 1993-04-12 | 475 | 489 | 475 | 482 | 18,000 | 4,820 |
| 1993-04-09 | 448 | 460 | 448 | 460 | 12,000 | 4,600 |
| 1993-04-08 | 435 | 445 | 435 | 445 | 19,000 | 4,450 |
| 1993-04-07 | 421 | 421 | 421 | 421 | 3,000 | 4,210 |
| 1993-04-06 | 439 | 439 | 431 | 431 | 11,000 | 4,310 |
| 1993-04-02 | 405 | 406 | 400 | 400 | 6,000 | 4,000 |
| 1993-03-31 | 406 | 410 | 405 | 410 | 4,000 | 4,100 |
| 1993-03-30 | 396 | 410 | 395 | 402 | 7,000 | 4,020 |
| 1993-03-29 | 397 | 400 | 395 | 395 | 7,000 | 3,950 |
| 1993-03-26 | 402 | 405 | 402 | 402 | 4,000 | 4,020 |
| 1993-03-25 | 400 | 400 | 400 | 400 | 3,000 | 4,000 |
| 1993-03-24 | 402 | 405 | 400 | 400 | 7,000 | 4,000 |
| 1993-03-23 | 400 | 401 | 400 | 401 | 10,000 | 4,010 |
| 1993-03-19 | 382 | 382 | 375 | 375 | 20,000 | 3,750 |
| 1993-03-18 | 375 | 375 | 370 | 370 | 16,000 | 3,700 |
| 1993-03-17 | 380 | 380 | 370 | 370 | 11,000 | 3,700 |
| 1993-03-16 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1993-03-11 | 370 | 375 | 370 | 370 | 11,000 | 3,700 |
| 1993-03-10 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-03-08 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-03-05 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-03-02 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1993-03-01 | 371 | 371 | 371 | 371 | 1,000 | 3,710 |
| 1993-02-26 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1993-02-24 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-02-22 | 375 | 380 | 375 | 380 | 7,000 | 3,800 |
| 1993-02-19 | 382 | 382 | 380 | 380 | 4,000 | 3,800 |
| 1993-02-18 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-02-16 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-02-15 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-02-12 | 380 | 380 | 380 | 380 | 5,000 | 3,800 |
| 1993-02-10 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1993-02-08 | 372 | 372 | 372 | 372 | 1,000 | 3,720 |
| 1993-02-05 | 370 | 370 | 361 | 361 | 5,000 | 3,610 |
| 1993-02-04 | 375 | 375 | 375 | 375 | 2,000 | 3,750 |
| 1993-02-03 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1993-02-01 | 365 | 365 | 360 | 360 | 4,000 | 3,600 |
| 1993-01-29 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1993-01-28 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1993-01-26 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1993-01-22 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1993-01-21 | 375 | 375 | 375 | 375 | 4,000 | 3,750 |
| 1993-01-14 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1993-01-12 | 399 | 399 | 399 | 399 | 3,000 | 3,990 |
| 1993-01-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1993-01-06 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株