3945 スーパーバッグ(株) の時系列データ [1998年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1998-12-30	163	163	163	163	2,000	1,630
1998-12-29	161	161	161	161	1,000	1,610
1998-12-28	166	166	166	166	1,000	1,660
1998-12-25	170	170	166	166	6,000	1,660
1998-12-22	180	180	180	180	3,000	1,800
1998-12-18	181	181	181	181	1,000	1,810
1998-12-17	171	171	171	171	1,000	1,710
1998-12-16	181	181	181	181	2,000	1,810
1998-12-15	191	191	181	181	6,000	1,810
1998-12-14	176	176	175	175	8,000	1,750
1998-12-10	174	174	174	174	1,000	1,740
1998-12-09	194	194	194	194	10,000	1,940
1998-12-07	166	170	166	169	7,000	1,690
1998-12-04	183	188	165	165	16,000	1,650
1998-12-03	183	183	177	177	2,000	1,770
1998-12-01	188	188	185	185	6,000	1,850
1998-11-30	190	194	190	190	15,000	1,900
1998-11-27	180	185	180	185	2,000	1,850
1998-11-26	171	171	170	170	7,000	1,700
1998-11-25	167	167	165	165	15,000	1,650
1998-11-24	165	165	161	165	17,000	1,650
1998-11-20	163	164	163	164	3,000	1,640
1998-11-19	155	164	155	164	3,000	1,640
1998-11-18	167	167	167	167	1,000	1,670
1998-11-17	152	152	152	152	4,000	1,520
1998-11-16	150	152	150	152	2,000	1,520
1998-11-12	149	149	149	149	10,000	1,490
1998-11-10	160	160	160	160	1,000	1,600
1998-11-06	165	165	160	160	4,000	1,600
1998-10-30	159	159	159	159	2,000	1,590
1998-10-29	155	155	155	155	3,000	1,550
1998-10-28	160	160	160	160	4,000	1,600
1998-10-27	160	160	155	155	11,000	1,550
1998-10-26	161	161	161	161	1,000	1,610
1998-10-23	179	179	177	177	4,000	1,770
1998-10-22	161	161	160	160	6,000	1,600
1998-10-21	160	160	160	160	6,000	1,600
1998-10-20	156	156	156	156	1,000	1,560
1998-10-19	155	155	155	155	1,000	1,550
1998-10-16	180	180	180	180	2,000	1,800
1998-10-15	156	156	153	153	4,000	1,530
1998-10-13	156	156	156	156	1,000	1,560
1998-10-09	165	165	156	156	8,000	1,560
1998-10-08	180	180	180	180	2,000	1,800
1998-10-07	156	160	156	160	7,000	1,600
1998-10-06	152	156	152	156	4,000	1,560
1998-10-05	152	153	152	152	7,000	1,520
1998-10-02	152	152	152	152	3,000	1,520
1998-10-01	161	161	150	151	10,000	1,510
1998-09-30	161	161	161	161	8,000	1,610
1998-09-29	162	162	161	161	3,000	1,610
1998-09-25	162	162	162	162	1,000	1,620
1998-09-24	161	161	161	161	3,000	1,610
1998-09-22	171	171	166	166	3,000	1,660
1998-09-21	171	171	171	171	1,000	1,710
1998-09-18	161	161	161	161	3,000	1,610
1998-09-17	160	160	160	160	4,000	1,600
1998-09-16	170	172	160	160	4,000	1,600
1998-09-14	169	169	169	169	2,000	1,690
1998-09-11	151	151	151	151	2,000	1,510
1998-09-10	156	156	155	155	10,000	1,550
1998-09-09	166	166	151	151	7,000	1,510
1998-09-08	155	166	155	166	10,000	1,660
1998-09-07	145	165	145	165	15,000	1,650
1998-09-04	170	170	165	165	19,000	1,650
1998-09-03	179	180	171	180	13,000	1,800
1998-09-02	175	180	171	171	11,000	1,710
1998-09-01	170	170	170	170	7,000	1,700
1998-08-31	171	171	170	170	7,000	1,700
1998-08-28	176	176	171	171	12,000	1,710
1998-08-27	185	185	180	180	15,000	1,800
1998-08-26	185	185	185	185	2,000	1,850
1998-08-25	190	190	185	185	4,000	1,850
1998-08-24	185	185	185	185	1,000	1,850
1998-08-21	182	190	180	190	10,000	1,900
1998-08-20	190	190	180	180	9,000	1,800
1998-08-18	193	193	190	190	3,000	1,900
1998-08-17	190	190	190	190	7,000	1,900
1998-08-14	192	192	190	190	6,000	1,900
1998-08-13	192	192	192	192	3,000	1,920
1998-08-12	192	192	190	190	7,000	1,900
1998-08-11	195	200	192	192	8,000	1,920
1998-08-10	195	195	195	195	10,000	1,950
1998-08-07	200	200	195	195	6,000	1,950
1998-08-05	205	205	205	205	1,000	2,050
1998-08-04	210	210	210	210	1,000	2,100
1998-08-03	215	215	215	215	1,000	2,150
1998-07-29	215	215	215	215	5,000	2,150
1998-07-24	215	215	215	215	2,000	2,150
1998-07-23	215	215	215	215	2,000	2,150
1998-07-22	215	215	215	215	1,000	2,150
1998-07-21	222	222	222	222	2,000	2,220
1998-07-17	230	230	220	220	4,000	2,200
1998-07-16	220	220	220	220	2,000	2,200
1998-07-15	221	221	221	221	1,000	2,210
1998-07-14	224	224	215	215	4,000	2,150
1998-07-10	235	235	235	235	2,000	2,350
1998-07-09	235	235	235	235	2,000	2,350
1998-07-08	242	242	232	232	13,000	2,320
1998-07-07	230	232	226	232	8,000	2,320
1998-07-06	223	225	223	223	6,000	2,230
1998-07-03	220	220	216	216	3,000	2,160
1998-07-02	219	229	218	218	12,000	2,180
1998-07-01	220	220	215	220	8,000	2,200
1998-06-30	220	220	210	210	3,000	2,100
1998-06-25	220	220	220	220	2,000	2,200
1998-06-24	200	200	200	200	4,000	2,000
1998-06-23	210	210	210	210	2,000	2,100
1998-06-22	220	220	215	215	3,000	2,150
1998-06-18	215	215	215	215	1,000	2,150
1998-06-11	195	195	190	190	8,000	1,900
1998-06-04	196	196	196	196	2,000	1,960
1998-06-03	216	216	208	208	10,000	2,080
1998-06-01	219	221	219	221	3,000	2,210
1998-05-28	215	219	215	219	3,000	2,190
1998-05-27	210	210	210	210	3,000	2,100
1998-05-26	210	210	210	210	1,000	2,100
1998-05-25	200	209	200	208	7,000	2,080
1998-05-22	195	195	195	195	11,000	1,950
1998-05-21	195	195	195	195	2,000	1,950
1998-05-19	195	195	195	195	2,000	1,950
1998-05-18	207	207	207	207	1,000	2,070
1998-05-15	197	197	197	197	2,000	1,970
1998-05-14	196	197	196	197	3,000	1,970
1998-05-13	196	196	196	196	4,000	1,960
1998-05-12	200	200	196	196	11,000	1,960
1998-05-11	201	201	201	201	1,000	2,010
1998-05-07	201	205	201	205	4,000	2,050
1998-05-06	211	211	206	206	4,000	2,060
1998-05-01	206	210	206	210	4,000	2,100
1998-04-30	210	210	206	206	7,000	2,060
1998-04-28	210	210	210	210	3,000	2,100
1998-04-27	216	216	209	216	4,000	2,160
1998-04-24	206	206	206	206	1,000	2,060
1998-04-23	206	215	206	206	4,000	2,060
1998-04-22	198	205	197	205	15,000	2,050
1998-04-21	230	230	220	220	6,000	2,200
1998-04-20	230	230	230	230	1,000	2,300
1998-04-17	220	230	220	230	9,000	2,300
1998-04-16	230	230	228	228	15,000	2,280
1998-04-14	230	230	230	230	2,000	2,300
1998-04-13	230	240	230	240	5,000	2,400
1998-04-10	240	240	230	230	4,000	2,300
1998-04-09	230	240	225	225	8,000	2,250
1998-04-08	224	230	224	230	4,000	2,300
1998-04-07	213	223	213	223	4,000	2,230
1998-04-06	215	215	205	206	17,000	2,060
1998-04-03	200	220	200	205	28,000	2,050
1998-04-02	240	240	209	220	35,000	2,200
1998-04-01	245	245	240	240	17,000	2,400
1998-03-31	248	254	245	246	17,000	2,460
1998-03-30	255	255	245	245	13,000	2,450
1998-03-27	256	260	255	255	13,000	2,550
1998-03-26	264	264	260	260	14,000	2,600
1998-03-25	256	260	256	260	3,000	2,600
1998-03-24	260	260	255	255	8,000	2,550
1998-03-23	260	265	260	260	12,000	2,600
1998-03-20	256	256	255	255	5,000	2,550
1998-03-19	270	270	250	250	21,000	2,500
1998-03-18	260	270	260	270	6,000	2,700
1998-03-17	267	267	260	261	20,000	2,610
1998-03-16	272	272	266	266	16,000	2,660
1998-03-13	262	275	262	270	24,000	2,700
1998-03-12	275	276	257	257	17,000	2,570
1998-03-11	272	280	270	278	45,000	2,780
1998-03-10	285	290	271	272	46,000	2,720
1998-03-09	300	319	290	290	122,000	2,900
1998-03-06	314	349	290	291	538,000	2,910
1998-03-05	231	309	230	309	1,059,000	3,090
1998-03-04	230	230	230	230	14,000	2,300
1998-03-03	228	230	228	230	20,000	2,300
1998-03-02	225	225	225	225	11,000	2,250
1998-02-27	224	224	222	222	4,000	2,220
1998-02-26	225	225	222	222	9,000	2,220
1998-02-25	240	240	222	222	6,000	2,220
1998-02-24	230	230	230	230	14,000	2,300
1998-02-23	231	231	231	231	3,000	2,310
1998-02-20	231	231	231	231	10,000	2,310
1998-02-19	231	236	231	231	65,000	2,310
1998-02-18	246	246	231	231	6,000	2,310
1998-02-17	236	236	236	236	2,000	2,360
1998-02-16	250	250	230	230	7,000	2,300
1998-02-13	250	250	245	245	7,000	2,450
1998-02-12	260	260	250	250	9,000	2,500
1998-02-10	236	250	236	250	14,000	2,500
1998-02-09	226	235	225	225	14,000	2,250
1998-02-05	222	225	222	225	3,000	2,250
1998-02-02	230	235	230	235	2,000	2,350
1998-01-30	235	235	235	235	12,000	2,350
1998-01-29	225	230	220	230	13,000	2,300
1998-01-26	205	230	205	230	6,000	2,300
1998-01-22	201	201	200	200	4,000	2,000
1998-01-21	200	200	200	200	4,000	2,000
1998-01-20	190	190	190	190	1,000	1,900
1998-01-19	190	190	180	180	3,000	1,800
1998-01-14	175	175	175	175	1,000	1,750
1998-01-13	180	180	180	180	1,000	1,800
1998-01-12	175	175	175	175	5,000	1,750
1998-01-08	190	190	180	180	6,000	1,800

分割・併合履歴： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株