3945 スーパーバッグ(株) の時系列データ [2000年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2000-12-29 | 175 | 180 | 175 | 180 | 6,000 | 1,800 |
| 2000-12-27 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2000-12-26 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-12-25 | 167 | 170 | 167 | 167 | 17,000 | 1,670 |
| 2000-12-22 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2000-12-21 | 173 | 173 | 166 | 166 | 10,000 | 1,660 |
| 2000-12-20 | 174 | 174 | 174 | 174 | 5,000 | 1,740 |
| 2000-12-19 | 176 | 179 | 173 | 173 | 13,000 | 1,730 |
| 2000-12-18 | 180 | 180 | 175 | 175 | 2,000 | 1,750 |
| 2000-12-15 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2000-12-14 | 169 | 169 | 167 | 167 | 6,000 | 1,670 |
| 2000-12-12 | 167 | 174 | 167 | 174 | 9,000 | 1,740 |
| 2000-12-11 | 169 | 169 | 167 | 167 | 10,000 | 1,670 |
| 2000-12-08 | 169 | 170 | 169 | 169 | 9,000 | 1,690 |
| 2000-12-07 | 179 | 179 | 170 | 170 | 2,000 | 1,700 |
| 2000-12-06 | 165 | 167 | 165 | 167 | 2,000 | 1,670 |
| 2000-12-05 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-12-04 | 180 | 185 | 172 | 180 | 14,000 | 1,800 |
| 2000-12-01 | 170 | 170 | 170 | 170 | 17,000 | 1,700 |
| 2000-11-28 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-11-27 | 164 | 180 | 164 | 180 | 13,000 | 1,800 |
| 2000-11-24 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2000-11-21 | 167 | 167 | 166 | 166 | 3,000 | 1,660 |
| 2000-11-20 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2000-11-17 | 170 | 172 | 170 | 170 | 20,000 | 1,700 |
| 2000-11-16 | 166 | 166 | 165 | 165 | 4,000 | 1,650 |
| 2000-11-15 | 170 | 170 | 170 | 170 | 12,000 | 1,700 |
| 2000-11-14 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-11-13 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2000-11-10 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2000-11-09 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2000-11-07 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2000-11-02 | 165 | 175 | 165 | 175 | 11,000 | 1,750 |
| 2000-11-01 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-10-31 | 165 | 166 | 165 | 166 | 3,000 | 1,660 |
| 2000-10-30 | 166 | 166 | 165 | 165 | 5,000 | 1,650 |
| 2000-10-26 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-10-25 | 174 | 174 | 174 | 174 | 2,000 | 1,740 |
| 2000-10-24 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-10-23 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2000-10-20 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-10-18 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2000-10-10 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2000-10-06 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2000-10-05 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-10-04 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-10-02 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-09-29 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2000-09-28 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2000-09-25 | 171 | 171 | 165 | 165 | 10,000 | 1,650 |
| 2000-09-22 | 171 | 171 | 171 | 171 | 3,000 | 1,710 |
| 2000-09-21 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2000-09-20 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2000-09-19 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-09-14 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2000-09-12 | 165 | 166 | 165 | 165 | 7,000 | 1,650 |
| 2000-09-11 | 177 | 177 | 165 | 165 | 3,000 | 1,650 |
| 2000-09-08 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-05 | 180 | 180 | 177 | 177 | 3,000 | 1,770 |
| 2000-09-04 | 177 | 177 | 177 | 177 | 1,000 | 1,770 |
| 2000-09-01 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2000-08-31 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-08-25 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2000-08-24 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-08-23 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-08-22 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2000-08-21 | 182 | 182 | 181 | 181 | 9,000 | 1,810 |
| 2000-08-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-08-17 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-08-15 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2000-08-10 | 182 | 182 | 182 | 182 | 6,000 | 1,820 |
| 2000-08-09 | 182 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2000-08-03 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-07-31 | 180 | 180 | 180 | 180 | 11,000 | 1,800 |
| 2000-07-28 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2000-07-25 | 189 | 189 | 189 | 189 | 3,000 | 1,890 |
| 2000-07-24 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2000-07-21 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-07-19 | 193 | 195 | 193 | 195 | 3,000 | 1,950 |
| 2000-07-18 | 195 | 198 | 193 | 193 | 6,000 | 1,930 |
| 2000-07-17 | 192 | 192 | 190 | 190 | 7,000 | 1,900 |
| 2000-07-14 | 198 | 198 | 192 | 192 | 7,000 | 1,920 |
| 2000-07-12 | 193 | 193 | 191 | 191 | 18,000 | 1,910 |
| 2000-07-11 | 195 | 195 | 191 | 191 | 2,000 | 1,910 |
| 2000-07-10 | 193 | 193 | 191 | 191 | 12,000 | 1,910 |
| 2000-07-07 | 195 | 195 | 191 | 191 | 8,000 | 1,910 |
| 2000-07-06 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-07-05 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2000-07-04 | 203 | 204 | 196 | 200 | 15,000 | 2,000 |
| 2000-07-03 | 193 | 210 | 193 | 205 | 28,000 | 2,050 |
| 2000-06-30 | 194 | 194 | 192 | 192 | 5,000 | 1,920 |
| 2000-06-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
| 2000-06-26 | 198 | 198 | 198 | 198 | 3,000 | 1,980 |
| 2000-06-22 | 180 | 180 | 178 | 178 | 6,000 | 1,780 |
| 2000-06-21 | 182 | 182 | 180 | 180 | 9,000 | 1,800 |
| 2000-06-16 | 194 | 194 | 193 | 193 | 3,000 | 1,930 |
| 2000-06-15 | 191 | 198 | 191 | 195 | 5,000 | 1,950 |
| 2000-06-14 | 206 | 206 | 200 | 200 | 10,000 | 2,000 |
| 2000-06-13 | 180 | 186 | 180 | 186 | 8,000 | 1,860 |
| 2000-06-12 | 171 | 175 | 171 | 175 | 2,000 | 1,750 |
| 2000-06-09 | 178 | 178 | 166 | 166 | 9,000 | 1,660 |
| 2000-06-07 | 175 | 184 | 175 | 184 | 4,000 | 1,840 |
| 2000-06-06 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2000-06-05 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2000-05-31 | 176 | 176 | 176 | 176 | 3,000 | 1,760 |
| 2000-05-30 | 179 | 179 | 179 | 179 | 6,000 | 1,790 |
| 2000-05-26 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-05-25 | 178 | 178 | 178 | 178 | 3,000 | 1,780 |
| 2000-05-24 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-05-23 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2000-05-22 | 181 | 181 | 161 | 161 | 3,000 | 1,610 |
| 2000-05-19 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-05-18 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
| 2000-05-17 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-05-16 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2000-05-15 | 178 | 179 | 178 | 179 | 6,000 | 1,790 |
| 2000-05-12 | 180 | 180 | 177 | 177 | 4,000 | 1,770 |
| 2000-05-10 | 178 | 180 | 178 | 180 | 3,000 | 1,800 |
| 2000-05-09 | 177 | 177 | 177 | 177 | 5,000 | 1,770 |
| 2000-05-08 | 177 | 177 | 176 | 176 | 5,000 | 1,760 |
| 2000-05-02 | 194 | 194 | 176 | 176 | 12,000 | 1,760 |
| 2000-05-01 | 190 | 190 | 176 | 176 | 3,000 | 1,760 |
| 2000-04-27 | 186 | 186 | 186 | 186 | 3,000 | 1,860 |
| 2000-04-26 | 202 | 203 | 200 | 200 | 6,000 | 2,000 |
| 2000-04-25 | 190 | 205 | 190 | 205 | 9,000 | 2,050 |
| 2000-04-24 | 186 | 190 | 186 | 190 | 11,000 | 1,900 |
| 2000-04-21 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2000-04-20 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2000-04-19 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-04-18 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-04-17 | 186 | 186 | 181 | 181 | 8,000 | 1,810 |
| 2000-04-13 | 187 | 187 | 187 | 187 | 1,000 | 1,870 |
| 2000-04-12 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-04-11 | 187 | 187 | 186 | 186 | 4,000 | 1,860 |
| 2000-04-10 | 195 | 195 | 187 | 187 | 3,000 | 1,870 |
| 2000-04-07 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
| 2000-04-06 | 188 | 188 | 188 | 188 | 1,000 | 1,880 |
| 2000-04-05 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-04-04 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-04-03 | 186 | 186 | 186 | 186 | 2,000 | 1,860 |
| 2000-03-31 | 191 | 191 | 186 | 186 | 4,000 | 1,860 |
| 2000-03-29 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2000-03-28 | 200 | 200 | 200 | 200 | 1,000 | 2,000 |
| 2000-03-27 | 195 | 204 | 195 | 204 | 9,000 | 2,040 |
| 2000-03-24 | 188 | 188 | 185 | 185 | 3,000 | 1,850 |
| 2000-03-23 | 189 | 189 | 183 | 183 | 4,000 | 1,830 |
| 2000-03-22 | 194 | 194 | 194 | 194 | 1,000 | 1,940 |
| 2000-03-21 | 190 | 194 | 190 | 194 | 4,000 | 1,940 |
| 2000-03-17 | 195 | 195 | 180 | 181 | 24,000 | 1,810 |
| 2000-03-15 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2000-03-14 | 181 | 196 | 181 | 196 | 9,000 | 1,960 |
| 2000-03-13 | 181 | 199 | 181 | 199 | 3,000 | 1,990 |
| 2000-03-10 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2000-03-09 | 181 | 181 | 181 | 181 | 1,000 | 1,810 |
| 2000-03-08 | 198 | 198 | 180 | 180 | 2,000 | 1,800 |
| 2000-03-06 | 186 | 205 | 186 | 186 | 9,000 | 1,860 |
| 2000-03-02 | 179 | 186 | 176 | 186 | 15,000 | 1,860 |
| 2000-03-01 | 184 | 186 | 184 | 186 | 4,000 | 1,860 |
| 2000-02-25 | 179 | 184 | 179 | 184 | 4,000 | 1,840 |
| 2000-02-24 | 167 | 179 | 167 | 179 | 5,000 | 1,790 |
| 2000-02-23 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2000-02-21 | 156 | 165 | 156 | 165 | 15,000 | 1,650 |
| 2000-02-18 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2000-02-17 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2000-02-16 | 186 | 186 | 185 | 185 | 4,000 | 1,850 |
| 2000-02-15 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2000-02-14 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2000-02-10 | 186 | 186 | 185 | 186 | 5,000 | 1,860 |
| 2000-02-09 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2000-02-08 | 190 | 190 | 186 | 190 | 6,000 | 1,900 |
| 2000-02-07 | 185 | 185 | 185 | 185 | 5,000 | 1,850 |
| 2000-02-04 | 205 | 205 | 192 | 193 | 12,000 | 1,930 |
| 2000-02-01 | 191 | 208 | 190 | 205 | 10,000 | 2,050 |
| 2000-01-28 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2000-01-27 | 191 | 191 | 191 | 191 | 1,000 | 1,910 |
| 2000-01-26 | 190 | 191 | 190 | 191 | 2,000 | 1,910 |
| 2000-01-25 | 190 | 195 | 190 | 190 | 5,000 | 1,900 |
| 2000-01-24 | 189 | 189 | 189 | 189 | 2,000 | 1,890 |
| 2000-01-21 | 200 | 200 | 186 | 189 | 10,000 | 1,890 |
| 2000-01-20 | 204 | 204 | 204 | 204 | 2,000 | 2,040 |
| 2000-01-19 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
| 2000-01-18 | 191 | 200 | 191 | 200 | 6,000 | 2,000 |
| 2000-01-17 | 183 | 183 | 183 | 183 | 3,000 | 1,830 |
| 2000-01-14 | 180 | 181 | 180 | 181 | 17,000 | 1,810 |
| 2000-01-13 | 181 | 181 | 181 | 181 | 9,000 | 1,810 |
| 2000-01-12 | 183 | 189 | 183 | 183 | 6,000 | 1,830 |
| 2000-01-11 | 190 | 190 | 180 | 180 | 3,000 | 1,800 |
| 2000-01-07 | 193 | 193 | 193 | 193 | 7,000 | 1,930 |
| 2000-01-06 | 194 | 195 | 194 | 195 | 13,000 | 1,950 |
| 2000-01-05 | 195 | 195 | 195 | 195 | 2,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株