3945 スーパーバッグ(株) の時系列データ [1995年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1995-12-29 | 440 | 440 | 438 | 439 | 10,000 | 4,390 |
| 1995-12-28 | 440 | 444 | 438 | 443 | 14,000 | 4,430 |
| 1995-12-27 | 430 | 449 | 430 | 437 | 26,000 | 4,370 |
| 1995-12-26 | 430 | 430 | 421 | 423 | 26,000 | 4,230 |
| 1995-12-25 | 440 | 440 | 430 | 430 | 15,000 | 4,300 |
| 1995-12-22 | 425 | 435 | 425 | 430 | 12,000 | 4,300 |
| 1995-12-21 | 421 | 425 | 411 | 425 | 13,000 | 4,250 |
| 1995-12-20 | 420 | 420 | 420 | 420 | 13,000 | 4,200 |
| 1995-12-19 | 420 | 420 | 420 | 420 | 6,000 | 4,200 |
| 1995-12-15 | 420 | 420 | 420 | 420 | 7,000 | 4,200 |
| 1995-12-14 | 445 | 445 | 420 | 420 | 19,000 | 4,200 |
| 1995-12-13 | 432 | 450 | 431 | 440 | 44,000 | 4,400 |
| 1995-12-12 | 430 | 430 | 424 | 430 | 23,000 | 4,300 |
| 1995-12-11 | 421 | 421 | 421 | 421 | 4,000 | 4,210 |
| 1995-12-08 | 412 | 412 | 410 | 410 | 4,000 | 4,100 |
| 1995-12-07 | 419 | 420 | 402 | 402 | 8,000 | 4,020 |
| 1995-12-06 | 428 | 428 | 420 | 420 | 12,000 | 4,200 |
| 1995-12-05 | 428 | 428 | 425 | 425 | 6,000 | 4,250 |
| 1995-12-04 | 430 | 433 | 425 | 430 | 26,000 | 4,300 |
| 1995-12-01 | 419 | 435 | 419 | 431 | 34,000 | 4,310 |
| 1995-11-30 | 395 | 419 | 395 | 415 | 17,000 | 4,150 |
| 1995-11-29 | 398 | 398 | 393 | 393 | 3,000 | 3,930 |
| 1995-11-28 | 391 | 399 | 391 | 392 | 8,000 | 3,920 |
| 1995-11-27 | 391 | 391 | 389 | 390 | 4,000 | 3,900 |
| 1995-11-24 | 376 | 385 | 376 | 376 | 8,000 | 3,760 |
| 1995-11-22 | 376 | 376 | 375 | 375 | 2,000 | 3,750 |
| 1995-11-21 | 376 | 380 | 375 | 375 | 7,000 | 3,750 |
| 1995-11-20 | 376 | 380 | 375 | 376 | 4,000 | 3,760 |
| 1995-11-16 | 376 | 376 | 376 | 376 | 1,000 | 3,760 |
| 1995-11-15 | 376 | 384 | 376 | 376 | 5,000 | 3,760 |
| 1995-11-14 | 385 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1995-11-13 | 376 | 380 | 376 | 380 | 7,000 | 3,800 |
| 1995-11-10 | 375 | 375 | 375 | 375 | 3,000 | 3,750 |
| 1995-11-09 | 380 | 380 | 380 | 380 | 7,000 | 3,800 |
| 1995-11-07 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1995-11-06 | 366 | 366 | 365 | 366 | 6,000 | 3,660 |
| 1995-11-01 | 367 | 367 | 361 | 361 | 4,000 | 3,610 |
| 1995-10-31 | 362 | 362 | 360 | 360 | 2,000 | 3,600 |
| 1995-10-30 | 368 | 368 | 367 | 367 | 5,000 | 3,670 |
| 1995-10-27 | 368 | 368 | 368 | 368 | 3,000 | 3,680 |
| 1995-10-26 | 367 | 368 | 367 | 368 | 3,000 | 3,680 |
| 1995-10-25 | 370 | 370 | 366 | 366 | 11,000 | 3,660 |
| 1995-10-24 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-10-23 | 367 | 368 | 367 | 368 | 3,000 | 3,680 |
| 1995-10-20 | 367 | 367 | 367 | 367 | 1,000 | 3,670 |
| 1995-10-19 | 367 | 367 | 362 | 365 | 4,000 | 3,650 |
| 1995-10-17 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-10-16 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-10-13 | 370 | 370 | 370 | 370 | 6,000 | 3,700 |
| 1995-10-11 | 373 | 373 | 370 | 371 | 5,000 | 3,710 |
| 1995-10-09 | 380 | 380 | 376 | 376 | 2,000 | 3,760 |
| 1995-10-04 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-10-03 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1995-09-29 | 375 | 375 | 370 | 370 | 7,000 | 3,700 |
| 1995-09-28 | 372 | 375 | 372 | 375 | 2,000 | 3,750 |
| 1995-09-27 | 370 | 370 | 370 | 370 | 10,000 | 3,700 |
| 1995-09-26 | 375 | 375 | 370 | 370 | 3,000 | 3,700 |
| 1995-09-25 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-09-22 | 379 | 379 | 371 | 379 | 4,000 | 3,790 |
| 1995-09-21 | 380 | 380 | 380 | 380 | 10,000 | 3,800 |
| 1995-09-20 | 385 | 385 | 381 | 381 | 5,000 | 3,810 |
| 1995-09-19 | 381 | 381 | 381 | 381 | 2,000 | 3,810 |
| 1995-09-18 | 385 | 386 | 385 | 386 | 2,000 | 3,860 |
| 1995-09-14 | 385 | 390 | 385 | 390 | 3,000 | 3,900 |
| 1995-09-12 | 381 | 381 | 380 | 380 | 3,000 | 3,800 |
| 1995-09-11 | 394 | 394 | 384 | 389 | 5,000 | 3,890 |
| 1995-09-08 | 371 | 394 | 371 | 394 | 26,000 | 3,940 |
| 1995-09-06 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-09-05 | 380 | 380 | 380 | 380 | 8,000 | 3,800 |
| 1995-09-04 | 395 | 395 | 390 | 390 | 5,000 | 3,900 |
| 1995-09-01 | 400 | 400 | 395 | 395 | 2,000 | 3,950 |
| 1995-08-31 | 400 | 400 | 395 | 400 | 9,000 | 4,000 |
| 1995-08-30 | 415 | 416 | 410 | 410 | 10,000 | 4,100 |
| 1995-08-29 | 425 | 425 | 410 | 410 | 14,000 | 4,100 |
| 1995-08-28 | 424 | 430 | 424 | 425 | 34,000 | 4,250 |
| 1995-08-25 | 425 | 425 | 419 | 419 | 15,000 | 4,190 |
| 1995-08-24 | 415 | 419 | 415 | 419 | 32,000 | 4,190 |
| 1995-08-23 | 411 | 415 | 410 | 415 | 37,000 | 4,150 |
| 1995-08-22 | 405 | 415 | 400 | 415 | 32,000 | 4,150 |
| 1995-08-21 | 395 | 408 | 390 | 395 | 29,000 | 3,950 |
| 1995-08-18 | 390 | 399 | 390 | 390 | 20,000 | 3,900 |
| 1995-08-17 | 385 | 390 | 385 | 385 | 10,000 | 3,850 |
| 1995-08-16 | 375 | 380 | 370 | 380 | 12,000 | 3,800 |
| 1995-08-15 | 354 | 364 | 354 | 360 | 10,000 | 3,600 |
| 1995-08-14 | 354 | 354 | 351 | 353 | 12,000 | 3,530 |
| 1995-08-11 | 354 | 354 | 345 | 350 | 13,000 | 3,500 |
| 1995-08-10 | 350 | 354 | 350 | 354 | 2,000 | 3,540 |
| 1995-08-09 | 355 | 355 | 350 | 350 | 11,000 | 3,500 |
| 1995-08-08 | 355 | 356 | 354 | 354 | 5,000 | 3,540 |
| 1995-08-07 | 356 | 356 | 356 | 356 | 4,000 | 3,560 |
| 1995-08-04 | 355 | 355 | 350 | 350 | 38,000 | 3,500 |
| 1995-08-03 | 365 | 365 | 355 | 355 | 5,000 | 3,550 |
| 1995-08-01 | 360 | 365 | 360 | 365 | 6,000 | 3,650 |
| 1995-07-31 | 361 | 361 | 350 | 350 | 9,000 | 3,500 |
| 1995-07-28 | 358 | 361 | 358 | 361 | 3,000 | 3,610 |
| 1995-07-27 | 355 | 355 | 355 | 355 | 5,000 | 3,550 |
| 1995-07-26 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-07-25 | 375 | 375 | 362 | 362 | 6,000 | 3,620 |
| 1995-07-24 | 371 | 371 | 370 | 370 | 2,000 | 3,700 |
| 1995-07-21 | 384 | 384 | 370 | 370 | 10,000 | 3,700 |
| 1995-07-20 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1995-07-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-07-18 | 385 | 385 | 375 | 375 | 7,000 | 3,750 |
| 1995-07-17 | 404 | 404 | 390 | 390 | 14,000 | 3,900 |
| 1995-07-14 | 395 | 405 | 392 | 403 | 18,000 | 4,030 |
| 1995-07-13 | 392 | 403 | 390 | 390 | 103,000 | 3,900 |
| 1995-07-12 | 378 | 405 | 374 | 379 | 141,000 | 3,790 |
| 1995-07-11 | 374 | 400 | 374 | 374 | 109,000 | 3,740 |
| 1995-07-10 | 361 | 380 | 361 | 379 | 418,000 | 3,790 |
| 1995-07-07 | 341 | 353 | 341 | 348 | 21,000 | 3,480 |
| 1995-07-05 | 341 | 341 | 340 | 340 | 2,000 | 3,400 |
| 1995-07-04 | 343 | 343 | 341 | 342 | 4,000 | 3,420 |
| 1995-07-03 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1995-06-30 | 343 | 343 | 343 | 343 | 2,000 | 3,430 |
| 1995-06-29 | 345 | 345 | 343 | 343 | 2,000 | 3,430 |
| 1995-06-27 | 351 | 351 | 347 | 347 | 6,000 | 3,470 |
| 1995-06-22 | 332 | 332 | 332 | 332 | 1,000 | 3,320 |
| 1995-06-21 | 341 | 341 | 341 | 341 | 4,000 | 3,410 |
| 1995-06-20 | 351 | 351 | 346 | 346 | 6,000 | 3,460 |
| 1995-06-19 | 346 | 346 | 346 | 346 | 1,000 | 3,460 |
| 1995-06-15 | 330 | 331 | 330 | 331 | 4,000 | 3,310 |
| 1995-06-13 | 330 | 335 | 330 | 335 | 7,000 | 3,350 |
| 1995-06-12 | 335 | 335 | 330 | 330 | 9,000 | 3,300 |
| 1995-06-09 | 340 | 340 | 340 | 340 | 3,000 | 3,400 |
| 1995-06-08 | 360 | 360 | 360 | 360 | 5,000 | 3,600 |
| 1995-06-05 | 370 | 370 | 370 | 370 | 3,000 | 3,700 |
| 1995-05-31 | 326 | 326 | 325 | 325 | 2,000 | 3,250 |
| 1995-05-30 | 325 | 325 | 320 | 325 | 17,000 | 3,250 |
| 1995-05-26 | 340 | 340 | 330 | 330 | 20,000 | 3,300 |
| 1995-05-25 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
| 1995-05-24 | 370 | 370 | 370 | 370 | 2,000 | 3,700 |
| 1995-05-19 | 375 | 375 | 375 | 375 | 1,000 | 3,750 |
| 1995-05-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1995-05-16 | 379 | 379 | 379 | 379 | 2,000 | 3,790 |
| 1995-05-15 | 380 | 380 | 380 | 380 | 3,000 | 3,800 |
| 1995-05-11 | 390 | 390 | 380 | 380 | 6,000 | 3,800 |
| 1995-05-08 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-05-02 | 400 | 400 | 400 | 400 | 7,000 | 4,000 |
| 1995-04-28 | 400 | 400 | 400 | 400 | 4,000 | 4,000 |
| 1995-04-27 | 401 | 401 | 401 | 401 | 1,000 | 4,010 |
| 1995-04-26 | 400 | 400 | 400 | 400 | 2,000 | 4,000 |
| 1995-04-25 | 410 | 410 | 410 | 410 | 1,000 | 4,100 |
| 1995-04-24 | 405 | 405 | 400 | 400 | 3,000 | 4,000 |
| 1995-04-21 | 385 | 405 | 385 | 405 | 4,000 | 4,050 |
| 1995-04-19 | 385 | 385 | 380 | 380 | 12,000 | 3,800 |
| 1995-04-18 | 380 | 382 | 380 | 382 | 11,000 | 3,820 |
| 1995-04-11 | 390 | 390 | 380 | 380 | 8,000 | 3,800 |
| 1995-04-06 | 390 | 390 | 390 | 390 | 1,000 | 3,900 |
| 1995-04-05 | 400 | 400 | 390 | 390 | 2,000 | 3,900 |
| 1995-04-04 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
| 1995-03-31 | 420 | 421 | 420 | 420 | 3,000 | 4,200 |
| 1995-03-30 | 396 | 410 | 396 | 410 | 2,000 | 4,100 |
| 1995-03-29 | 386 | 386 | 386 | 386 | 11,000 | 3,860 |
| 1995-03-27 | 380 | 380 | 377 | 377 | 4,000 | 3,770 |
| 1995-03-24 | 380 | 385 | 380 | 380 | 6,000 | 3,800 |
| 1995-03-23 | 390 | 390 | 381 | 390 | 12,000 | 3,900 |
| 1995-03-22 | 410 | 410 | 397 | 397 | 3,000 | 3,970 |
| 1995-03-20 | 420 | 420 | 411 | 411 | 2,000 | 4,110 |
| 1995-03-17 | 425 | 425 | 425 | 425 | 1,000 | 4,250 |
| 1995-03-16 | 435 | 435 | 430 | 430 | 13,000 | 4,300 |
| 1995-03-15 | 440 | 440 | 435 | 435 | 5,000 | 4,350 |
| 1995-03-14 | 449 | 449 | 443 | 443 | 2,000 | 4,430 |
| 1995-03-13 | 440 | 450 | 440 | 450 | 2,000 | 4,500 |
| 1995-03-10 | 445 | 450 | 445 | 450 | 2,000 | 4,500 |
| 1995-03-09 | 440 | 450 | 440 | 450 | 10,000 | 4,500 |
| 1995-03-08 | 445 | 445 | 445 | 445 | 3,000 | 4,450 |
| 1995-03-07 | 450 | 450 | 450 | 450 | 9,000 | 4,500 |
| 1995-03-06 | 459 | 459 | 458 | 458 | 2,000 | 4,580 |
| 1995-03-03 | 473 | 473 | 473 | 473 | 2,000 | 4,730 |
| 1995-03-02 | 453 | 453 | 453 | 453 | 2,000 | 4,530 |
| 1995-03-01 | 451 | 453 | 451 | 453 | 6,000 | 4,530 |
| 1995-02-27 | 457 | 457 | 450 | 451 | 5,000 | 4,510 |
| 1995-02-24 | 452 | 452 | 452 | 452 | 5,000 | 4,520 |
| 1995-02-23 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1995-02-22 | 476 | 476 | 473 | 473 | 6,000 | 4,730 |
| 1995-02-21 | 470 | 476 | 470 | 476 | 2,000 | 4,760 |
| 1995-02-20 | 470 | 470 | 470 | 470 | 3,000 | 4,700 |
| 1995-02-09 | 461 | 461 | 461 | 461 | 3,000 | 4,610 |
| 1995-02-07 | 470 | 470 | 470 | 470 | 2,000 | 4,700 |
| 1995-02-06 | 467 | 471 | 466 | 470 | 5,000 | 4,700 |
| 1995-02-03 | 466 | 466 | 466 | 466 | 2,000 | 4,660 |
| 1995-02-02 | 456 | 461 | 455 | 461 | 5,000 | 4,610 |
| 1995-02-01 | 452 | 453 | 451 | 451 | 8,000 | 4,510 |
| 1995-01-31 | 451 | 451 | 450 | 450 | 4,000 | 4,500 |
| 1995-01-30 | 471 | 471 | 450 | 450 | 10,000 | 4,500 |
| 1995-01-27 | 474 | 474 | 469 | 470 | 6,000 | 4,700 |
| 1995-01-26 | 476 | 476 | 475 | 475 | 7,000 | 4,750 |
| 1995-01-25 | 475 | 480 | 470 | 476 | 6,000 | 4,760 |
| 1995-01-24 | 450 | 463 | 450 | 463 | 4,000 | 4,630 |
| 1995-01-23 | 465 | 465 | 450 | 450 | 10,000 | 4,500 |
| 1995-01-20 | 491 | 492 | 480 | 480 | 10,000 | 4,800 |
| 1995-01-19 | 499 | 499 | 491 | 491 | 9,000 | 4,910 |
| 1995-01-18 | 530 | 530 | 521 | 521 | 5,000 | 5,210 |
| 1995-01-17 | 541 | 541 | 540 | 540 | 5,000 | 5,400 |
| 1995-01-13 | 547 | 547 | 545 | 545 | 3,000 | 5,450 |
| 1995-01-12 | 546 | 546 | 546 | 546 | 1,000 | 5,460 |
| 1995-01-11 | 545 | 545 | 540 | 540 | 5,000 | 5,400 |
| 1995-01-10 | 547 | 547 | 547 | 547 | 1,000 | 5,470 |
| 1995-01-09 | 551 | 552 | 546 | 546 | 5,000 | 5,460 |
| 1995-01-06 | 570 | 570 | 547 | 547 | 5,000 | 5,470 |
| 1995-01-05 | 580 | 580 | 570 | 570 | 3,000 | 5,700 |
| 1995-01-04 | 545 | 570 | 545 | 570 | 7,000 | 5,700 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株