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