3945 スーパーバッグ(株) の時系列データ [1999年度]

日付	始値	高値	安値	終値	出来高	調整後終値
1999-12-29	195	195	195	195	1,000	1,950
1999-12-28	195	195	195	195	1,000	1,950
1999-12-27	195	195	195	195	1,000	1,950
1999-12-24	195	205	195	195	9,000	1,950
1999-12-22	205	205	195	195	6,000	1,950
1999-12-20	199	210	196	210	4,000	2,100
1999-12-17	195	200	195	200	10,000	2,000
1999-12-16	195	195	195	195	6,000	1,950
1999-12-14	196	200	195	195	11,000	1,950
1999-12-13	196	196	196	196	1,000	1,960
1999-12-10	200	200	200	200	5,000	2,000
1999-12-09	200	200	200	200	1,000	2,000
1999-12-07	195	195	195	195	1,000	1,950
1999-12-06	195	195	195	195	1,000	1,950
1999-12-03	195	195	195	195	6,000	1,950
1999-12-02	195	195	195	195	1,000	1,950
1999-12-01	195	195	195	195	1,000	1,950
1999-11-30	191	191	191	191	1,000	1,910
1999-11-29	198	198	191	195	6,000	1,950
1999-11-26	218	218	197	197	2,000	1,970
1999-11-25	200	214	196	197	6,000	1,970
1999-11-24	210	210	200	200	4,000	2,000
1999-11-22	201	220	196	220	11,000	2,200
1999-11-19	205	206	205	206	5,000	2,060
1999-11-18	228	228	213	213	5,000	2,130
1999-11-16	201	201	198	198	5,000	1,980
1999-11-15	205	205	205	205	3,000	2,050
1999-11-12	205	205	205	205	4,000	2,050
1999-11-11	205	205	205	205	1,000	2,050
1999-11-10	210	210	205	205	10,000	2,050
1999-11-09	215	215	211	211	8,000	2,110
1999-11-08	215	215	215	215	3,000	2,150
1999-11-05	215	215	215	215	5,000	2,150
1999-11-04	216	216	215	215	4,000	2,150
1999-11-01	218	218	218	218	2,000	2,180
1999-10-28	234	234	217	218	4,000	2,180
1999-10-27	240	240	235	235	4,000	2,350
1999-10-26	208	244	208	244	10,000	2,440
1999-10-25	238	254	236	248	19,000	2,480
1999-10-22	220	224	216	216	9,000	2,160
1999-10-21	201	201	201	201	3,000	2,010
1999-10-20	201	201	201	201	1,000	2,010
1999-10-19	205	205	200	200	3,000	2,000
1999-10-18	205	205	205	205	5,000	2,050
1999-10-15	205	205	205	205	1,000	2,050
1999-10-14	205	206	205	206	6,000	2,060
1999-10-13	211	214	211	211	3,000	2,110
1999-10-08	210	210	210	210	1,000	2,100
1999-10-07	210	210	210	210	1,000	2,100
1999-10-06	210	210	210	210	1,000	2,100
1999-10-04	205	205	205	205	2,000	2,050
1999-09-29	228	228	228	228	4,000	2,280
1999-09-28	230	230	230	230	1,000	2,300
1999-09-27	200	210	200	210	2,000	2,100
1999-09-24	199	199	196	196	9,000	1,960
1999-09-22	220	220	185	200	11,000	2,000
1999-09-21	220	220	220	220	1,000	2,200
1999-09-16	221	221	221	221	5,000	2,210
1999-09-14	221	225	221	225	9,000	2,250
1999-09-13	225	225	222	222	2,000	2,220
1999-09-10	225	225	225	225	2,000	2,250
1999-09-08	220	220	220	220	4,000	2,200
1999-09-07	211	217	211	217	5,000	2,170
1999-09-06	239	239	225	225	2,000	2,250
1999-09-03	220	229	220	229	12,000	2,290
1999-09-02	250	250	250	250	1,000	2,500
1999-09-01	230	235	230	235	2,000	2,350
1999-08-31	240	240	230	230	3,000	2,300
1999-08-30	231	231	230	230	3,000	2,300
1999-08-27	231	231	231	231	1,000	2,310
1999-08-26	226	230	226	230	3,000	2,300
1999-08-25	244	244	224	224	4,000	2,240
1999-08-24	223	223	223	223	1,000	2,230
1999-08-23	221	221	221	221	1,000	2,210
1999-08-20	220	220	220	220	3,000	2,200
1999-08-18	230	230	220	220	2,000	2,200
1999-08-16	245	245	245	245	2,000	2,450
1999-08-13	220	220	220	220	6,000	2,200
1999-08-12	224	224	224	224	1,000	2,240
1999-08-11	210	210	210	210	3,000	2,100
1999-08-10	230	230	230	230	2,000	2,300
1999-08-09	230	230	230	230	1,000	2,300
1999-08-06	231	231	230	230	7,000	2,300
1999-08-05	230	230	230	230	1,000	2,300
1999-08-04	237	237	235	235	6,000	2,350
1999-08-03	236	240	236	240	2,000	2,400
1999-08-02	245	245	236	236	2,000	2,360
1999-07-30	246	246	240	240	8,000	2,400
1999-07-29	259	259	246	246	4,000	2,460
1999-07-28	249	249	249	249	3,000	2,490
1999-07-27	246	248	246	247	4,000	2,470
1999-07-26	245	246	245	246	5,000	2,460
1999-07-23	243	262	242	262	7,000	2,620
1999-07-22	251	251	235	242	27,000	2,420
1999-07-21	260	260	258	260	9,000	2,600
1999-07-19	253	263	253	263	5,000	2,630
1999-07-16	280	280	268	268	14,000	2,680
1999-07-15	280	300	280	281	18,000	2,810
1999-07-14	289	290	280	280	37,000	2,800
1999-07-13	285	299	285	290	54,000	2,900
1999-07-12	265	280	260	280	43,000	2,800
1999-07-09	241	241	240	240	5,000	2,400
1999-07-08	250	250	241	241	8,000	2,410
1999-07-07	241	245	241	241	6,000	2,410
1999-07-06	241	243	241	243	17,000	2,430
1999-07-05	243	243	241	241	8,000	2,410
1999-07-02	240	243	240	243	5,000	2,430
1999-07-01	239	243	238	243	9,000	2,430
1999-06-30	235	239	235	237	3,000	2,370
1999-06-29	236	236	236	236	2,000	2,360
1999-06-28	236	236	236	236	1,000	2,360
1999-06-25	236	236	236	236	2,000	2,360
1999-06-24	240	243	238	238	7,000	2,380
1999-06-23	240	243	240	240	6,000	2,400
1999-06-22	241	241	240	240	6,000	2,400
1999-06-21	238	240	238	240	20,000	2,400
1999-06-18	240	240	240	240	6,000	2,400
1999-06-17	240	240	231	231	14,000	2,310
1999-06-16	225	235	225	235	5,000	2,350
1999-06-15	238	241	238	241	7,000	2,410
1999-06-14	239	243	222	243	21,000	2,430
1999-06-11	210	219	210	219	16,000	2,190
1999-06-10	210	210	210	210	4,000	2,100
1999-06-09	210	210	210	210	1,000	2,100
1999-06-07	210	210	210	210	1,000	2,100
1999-06-04	205	205	204	205	4,000	2,050
1999-06-03	205	210	205	210	3,000	2,100
1999-06-02	205	205	204	204	4,000	2,040
1999-05-31	204	204	204	204	7,000	2,040
1999-05-28	205	205	203	204	11,000	2,040
1999-05-27	206	206	205	205	8,000	2,050
1999-05-26	203	205	203	205	4,000	2,050
1999-05-25	213	213	203	203	10,000	2,030
1999-05-24	213	219	213	214	27,000	2,140
1999-05-21	200	201	198	198	29,000	1,980
1999-05-20	180	194	180	194	10,000	1,940
1999-05-19	195	195	195	195	4,000	1,950
1999-05-18	200	200	195	195	5,000	1,950
1999-05-17	201	201	200	200	6,000	2,000
1999-05-14	200	200	200	200	2,000	2,000
1999-05-13	205	205	200	200	6,000	2,000
1999-05-12	206	210	206	206	6,000	2,060
1999-05-11	207	210	206	210	11,000	2,100
1999-05-10	206	206	205	205	6,000	2,050
1999-05-07	200	207	200	205	5,000	2,050
1999-05-06	200	205	199	205	10,000	2,050
1999-04-27	198	198	191	191	8,000	1,910
1999-04-26	195	197	195	197	5,000	1,970
1999-04-23	195	195	190	193	4,000	1,930
1999-04-22	191	194	186	186	7,000	1,860
1999-04-21	181	181	181	181	1,000	1,810
1999-04-20	190	190	181	181	3,000	1,810
1999-04-19	195	195	193	193	7,000	1,930
1999-04-16	195	195	195	195	5,000	1,950
1999-04-15	198	198	195	195	15,000	1,950
1999-04-14	193	200	193	200	5,000	2,000
1999-04-13	192	194	191	191	5,000	1,910
1999-04-12	190	190	190	190	9,000	1,900
1999-04-09	191	191	190	190	9,000	1,900
1999-04-08	180	185	180	185	21,000	1,850
1999-04-07	180	180	176	180	8,000	1,800
1999-04-06	179	179	172	172	2,000	1,720
1999-04-05	171	179	171	171	9,000	1,710
1999-04-02	171	171	171	171	10,000	1,710
1999-03-31	172	172	166	166	21,000	1,660
1999-03-30	180	180	179	179	9,000	1,790
1999-03-29	172	179	172	179	6,000	1,790
1999-03-26	173	174	173	174	2,000	1,740
1999-03-25	180	180	172	172	19,000	1,720
1999-03-24	176	180	176	180	9,000	1,800
1999-03-19	180	180	171	171	6,000	1,710
1999-03-18	180	180	180	180	3,000	1,800
1999-03-17	180	180	175	180	9,000	1,800
1999-03-16	166	175	166	175	6,000	1,750
1999-03-15	175	180	175	180	4,000	1,800
1999-03-12	171	174	171	174	3,000	1,740
1999-03-10	165	165	165	165	4,000	1,650
1999-03-09	165	165	165	165	1,000	1,650
1999-03-08	160	160	159	160	4,000	1,600
1999-03-05	160	160	159	159	5,000	1,590
1999-03-04	160	160	156	156	13,000	1,560
1999-03-03	160	160	160	160	6,000	1,600
1999-03-01	160	164	160	164	5,000	1,640
1999-02-26	160	160	160	160	3,000	1,600
1999-02-25	160	160	160	160	4,000	1,600
1999-02-24	155	155	155	155	2,000	1,550
1999-02-23	153	153	153	153	1,000	1,530
1999-02-22	155	155	155	155	4,000	1,550
1999-02-19	153	153	153	153	6,000	1,530
1999-02-18	153	153	153	153	3,000	1,530
1999-02-17	154	154	153	153	5,000	1,530
1999-02-16	158	158	152	152	3,000	1,520
1999-02-15	159	159	153	159	8,000	1,590
1999-02-12	159	160	151	151	65,000	1,510
1999-02-10	160	160	160	160	6,000	1,600
1999-02-08	160	160	160	160	4,000	1,600
1999-02-05	166	166	166	166	10,000	1,660
1999-02-04	169	170	169	170	2,000	1,700
1999-02-03	170	170	170	170	2,000	1,700
1999-02-02	165	166	165	166	31,000	1,660
1999-02-01	165	165	165	165	1,000	1,650
1999-01-28	165	165	165	165	1,000	1,650
1999-01-26	165	165	165	165	2,000	1,650
1999-01-25	170	170	170	170	3,000	1,700
1999-01-20	173	173	170	170	3,000	1,700
1999-01-19	175	175	175	175	1,000	1,750
1999-01-18	160	160	160	160	1,000	1,600
1999-01-13	160	160	160	160	1,000	1,600
1999-01-11	162	162	160	160	7,000	1,600

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