3945 スーパーバッグ(株) の時系列データ [1997年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 1997-12-30 | 200 | 200 | 190 | 190 | 3,000 | 1,900 |
| 1997-12-24 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
| 1997-12-19 | 200 | 200 | 195 | 195 | 2,000 | 1,950 |
| 1997-12-18 | 210 | 210 | 210 | 210 | 1,000 | 2,100 |
| 1997-12-17 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-12-15 | 185 | 220 | 185 | 220 | 5,000 | 2,200 |
| 1997-12-12 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
| 1997-12-11 | 200 | 200 | 195 | 195 | 4,000 | 1,950 |
| 1997-12-02 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 1997-12-01 | 190 | 210 | 190 | 210 | 7,000 | 2,100 |
| 1997-11-28 | 190 | 190 | 182 | 182 | 3,000 | 1,820 |
| 1997-11-27 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
| 1997-11-26 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
| 1997-11-25 | 203 | 203 | 203 | 203 | 4,000 | 2,030 |
| 1997-11-21 | 203 | 205 | 203 | 205 | 2,000 | 2,050 |
| 1997-11-20 | 211 | 211 | 210 | 210 | 2,000 | 2,100 |
| 1997-11-18 | 201 | 201 | 200 | 200 | 2,000 | 2,000 |
| 1997-11-14 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 1997-11-12 | 210 | 210 | 200 | 210 | 6,000 | 2,100 |
| 1997-11-11 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
| 1997-11-10 | 213 | 213 | 212 | 212 | 2,000 | 2,120 |
| 1997-11-06 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-11-05 | 220 | 220 | 220 | 220 | 3,000 | 2,200 |
| 1997-11-04 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-29 | 216 | 230 | 216 | 230 | 2,000 | 2,300 |
| 1997-10-28 | 213 | 213 | 213 | 213 | 5,000 | 2,130 |
| 1997-10-27 | 240 | 240 | 240 | 240 | 7,000 | 2,400 |
| 1997-10-24 | 245 | 245 | 240 | 240 | 5,000 | 2,400 |
| 1997-10-23 | 227 | 230 | 226 | 226 | 3,000 | 2,260 |
| 1997-10-22 | 212 | 220 | 212 | 220 | 2,000 | 2,200 |
| 1997-10-17 | 225 | 225 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-15 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-10-14 | 220 | 220 | 220 | 220 | 4,000 | 2,200 |
| 1997-10-13 | 220 | 220 | 220 | 220 | 2,000 | 2,200 |
| 1997-10-08 | 221 | 221 | 220 | 220 | 7,000 | 2,200 |
| 1997-10-03 | 226 | 226 | 220 | 220 | 5,000 | 2,200 |
| 1997-10-02 | 220 | 220 | 220 | 220 | 1,000 | 2,200 |
| 1997-09-26 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-19 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-09-18 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-16 | 265 | 265 | 265 | 265 | 2,000 | 2,650 |
| 1997-09-10 | 265 | 265 | 265 | 265 | 1,000 | 2,650 |
| 1997-09-09 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-09-08 | 270 | 270 | 270 | 270 | 4,000 | 2,700 |
| 1997-09-05 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-09-04 | 270 | 275 | 270 | 275 | 2,000 | 2,750 |
| 1997-09-03 | 275 | 275 | 275 | 275 | 4,000 | 2,750 |
| 1997-09-02 | 270 | 270 | 270 | 270 | 2,000 | 2,700 |
| 1997-08-27 | 270 | 270 | 265 | 265 | 5,000 | 2,650 |
| 1997-08-26 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-08-25 | 270 | 270 | 270 | 270 | 1,000 | 2,700 |
| 1997-08-21 | 280 | 280 | 275 | 275 | 2,000 | 2,750 |
| 1997-08-20 | 286 | 286 | 286 | 286 | 1,000 | 2,860 |
| 1997-08-18 | 294 | 294 | 281 | 281 | 5,000 | 2,810 |
| 1997-08-13 | 299 | 299 | 299 | 299 | 3,000 | 2,990 |
| 1997-08-08 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-07 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1997-08-06 | 280 | 280 | 280 | 280 | 1,000 | 2,800 |
| 1997-08-05 | 280 | 280 | 280 | 280 | 2,000 | 2,800 |
| 1997-08-04 | 275 | 275 | 275 | 275 | 2,000 | 2,750 |
| 1997-08-01 | 280 | 280 | 275 | 275 | 5,000 | 2,750 |
| 1997-07-30 | 300 | 300 | 300 | 300 | 1,000 | 3,000 |
| 1997-07-29 | 301 | 311 | 301 | 311 | 2,000 | 3,110 |
| 1997-07-28 | 301 | 301 | 301 | 301 | 1,000 | 3,010 |
| 1997-07-25 | 328 | 328 | 323 | 323 | 2,000 | 3,230 |
| 1997-07-24 | 328 | 328 | 328 | 328 | 3,000 | 3,280 |
| 1997-07-18 | 330 | 333 | 330 | 333 | 4,000 | 3,330 |
| 1997-07-11 | 316 | 316 | 316 | 316 | 2,000 | 3,160 |
| 1997-07-10 | 325 | 325 | 325 | 325 | 4,000 | 3,250 |
| 1997-07-07 | 320 | 320 | 320 | 320 | 3,000 | 3,200 |
| 1997-07-02 | 329 | 329 | 320 | 320 | 4,000 | 3,200 |
| 1997-07-01 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1997-06-26 | 329 | 329 | 329 | 329 | 2,000 | 3,290 |
| 1997-06-24 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-06-23 | 329 | 329 | 329 | 329 | 1,000 | 3,290 |
| 1997-06-18 | 334 | 334 | 334 | 334 | 1,000 | 3,340 |
| 1997-06-17 | 324 | 324 | 324 | 324 | 2,000 | 3,240 |
| 1997-06-16 | 319 | 319 | 319 | 319 | 1,000 | 3,190 |
| 1997-06-12 | 331 | 334 | 331 | 334 | 3,000 | 3,340 |
| 1997-06-10 | 334 | 334 | 330 | 330 | 2,000 | 3,300 |
| 1997-06-09 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-06-06 | 336 | 336 | 336 | 336 | 1,000 | 3,360 |
| 1997-06-03 | 335 | 335 | 335 | 335 | 1,000 | 3,350 |
| 1997-06-02 | 335 | 335 | 335 | 335 | 3,000 | 3,350 |
| 1997-05-30 | 343 | 343 | 343 | 343 | 1,000 | 3,430 |
| 1997-05-27 | 353 | 353 | 343 | 343 | 5,000 | 3,430 |
| 1997-05-26 | 353 | 353 | 353 | 353 | 3,000 | 3,530 |
| 1997-05-23 | 332 | 333 | 332 | 333 | 3,000 | 3,330 |
| 1997-05-22 | 332 | 332 | 331 | 331 | 2,000 | 3,310 |
| 1997-05-20 | 326 | 331 | 326 | 331 | 13,000 | 3,310 |
| 1997-05-19 | 325 | 326 | 325 | 325 | 5,000 | 3,250 |
| 1997-05-16 | 330 | 330 | 325 | 325 | 2,000 | 3,250 |
| 1997-05-15 | 325 | 325 | 325 | 325 | 1,000 | 3,250 |
| 1997-05-14 | 320 | 325 | 320 | 325 | 7,000 | 3,250 |
| 1997-05-13 | 320 | 325 | 320 | 325 | 4,000 | 3,250 |
| 1997-05-12 | 320 | 320 | 315 | 315 | 3,000 | 3,150 |
| 1997-05-09 | 331 | 331 | 330 | 330 | 6,000 | 3,300 |
| 1997-05-08 | 331 | 331 | 331 | 331 | 1,000 | 3,310 |
| 1997-05-06 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-05-02 | 320 | 320 | 320 | 320 | 1,000 | 3,200 |
| 1997-05-01 | 316 | 316 | 316 | 316 | 1,000 | 3,160 |
| 1997-04-30 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-28 | 315 | 315 | 315 | 315 | 1,000 | 3,150 |
| 1997-04-25 | 310 | 315 | 310 | 315 | 3,000 | 3,150 |
| 1997-04-24 | 310 | 310 | 310 | 310 | 1,000 | 3,100 |
| 1997-04-23 | 305 | 315 | 305 | 315 | 4,000 | 3,150 |
| 1997-04-22 | 304 | 305 | 304 | 305 | 3,000 | 3,050 |
| 1997-04-21 | 291 | 294 | 291 | 294 | 2,000 | 2,940 |
| 1997-04-18 | 281 | 281 | 281 | 281 | 6,000 | 2,810 |
| 1997-04-15 | 255 | 255 | 255 | 255 | 5,000 | 2,550 |
| 1997-04-14 | 260 | 260 | 259 | 259 | 4,000 | 2,590 |
| 1997-04-10 | 284 | 284 | 284 | 284 | 1,000 | 2,840 |
| 1997-04-09 | 295 | 295 | 295 | 295 | 1,000 | 2,950 |
| 1997-04-07 | 322 | 322 | 315 | 315 | 2,000 | 3,150 |
| 1997-04-04 | 322 | 322 | 322 | 322 | 1,000 | 3,220 |
| 1997-04-03 | 331 | 331 | 331 | 331 | 2,000 | 3,310 |
| 1997-03-31 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-03-28 | 344 | 344 | 344 | 344 | 1,000 | 3,440 |
| 1997-03-27 | 352 | 352 | 345 | 345 | 5,000 | 3,450 |
| 1997-03-26 | 352 | 352 | 352 | 352 | 1,000 | 3,520 |
| 1997-03-25 | 355 | 358 | 350 | 353 | 5,000 | 3,530 |
| 1997-03-24 | 360 | 360 | 360 | 360 | 1,000 | 3,600 |
| 1997-03-19 | 365 | 365 | 365 | 365 | 1,000 | 3,650 |
| 1997-03-18 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-03-17 | 361 | 361 | 360 | 360 | 2,000 | 3,600 |
| 1997-03-12 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-03-07 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-03-06 | 361 | 361 | 361 | 361 | 1,000 | 3,610 |
| 1997-03-05 | 360 | 361 | 360 | 361 | 3,000 | 3,610 |
| 1997-03-04 | 369 | 369 | 359 | 359 | 5,000 | 3,590 |
| 1997-02-28 | 370 | 370 | 370 | 370 | 5,000 | 3,700 |
| 1997-02-27 | 370 | 370 | 370 | 370 | 4,000 | 3,700 |
| 1997-02-26 | 370 | 370 | 370 | 370 | 7,000 | 3,700 |
| 1997-02-25 | 370 | 370 | 370 | 370 | 1,000 | 3,700 |
| 1997-02-21 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-02-20 | 369 | 369 | 369 | 369 | 2,000 | 3,690 |
| 1997-02-19 | 379 | 380 | 377 | 377 | 3,000 | 3,770 |
| 1997-02-14 | 380 | 380 | 380 | 380 | 6,000 | 3,800 |
| 1997-02-13 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-02-12 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-02-07 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-02-06 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-02-03 | 377 | 377 | 377 | 377 | 2,000 | 3,770 |
| 1997-01-29 | 382 | 382 | 382 | 382 | 3,000 | 3,820 |
| 1997-01-28 | 382 | 382 | 382 | 382 | 1,000 | 3,820 |
| 1997-01-24 | 400 | 400 | 391 | 391 | 2,000 | 3,910 |
| 1997-01-20 | 400 | 400 | 395 | 395 | 5,000 | 3,950 |
| 1997-01-17 | 380 | 385 | 380 | 385 | 4,000 | 3,850 |
| 1997-01-16 | 380 | 380 | 380 | 380 | 1,000 | 3,800 |
| 1997-01-13 | 380 | 380 | 380 | 380 | 2,000 | 3,800 |
| 1997-01-10 | 385 | 385 | 380 | 380 | 4,000 | 3,800 |
| 1997-01-08 | 400 | 404 | 400 | 404 | 2,000 | 4,040 |
| 1997-01-07 | 400 | 400 | 400 | 400 | 1,000 | 4,000 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
