3945 スーパーバッグ(株) の時系列データ [2001年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2001-12-28 | 157 | 157 | 157 | 157 | 3,000 | 1,570 |
2001-12-25 | 158 | 158 | 158 | 158 | 3,000 | 1,580 |
2001-12-21 | 155 | 155 | 148 | 148 | 6,000 | 1,480 |
2001-12-20 | 155 | 156 | 155 | 155 | 24,000 | 1,550 |
2001-12-19 | 160 | 160 | 155 | 155 | 5,000 | 1,550 |
2001-12-18 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
2001-12-17 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2001-12-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
2001-12-13 | 161 | 161 | 160 | 160 | 3,000 | 1,600 |
2001-12-12 | 161 | 161 | 161 | 161 | 8,000 | 1,610 |
2001-12-11 | 164 | 164 | 161 | 161 | 10,000 | 1,610 |
2001-12-10 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
2001-12-07 | 165 | 165 | 164 | 164 | 11,000 | 1,640 |
2001-12-06 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
2001-12-04 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
2001-11-30 | 173 | 173 | 171 | 171 | 3,000 | 1,710 |
2001-11-26 | 166 | 173 | 165 | 173 | 21,000 | 1,730 |
2001-11-22 | 165 | 167 | 165 | 167 | 8,000 | 1,670 |
2001-11-21 | 165 | 167 | 164 | 164 | 19,000 | 1,640 |
2001-11-20 | 167 | 167 | 165 | 165 | 11,000 | 1,650 |
2001-11-19 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
2001-11-16 | 169 | 169 | 166 | 166 | 3,000 | 1,660 |
2001-11-15 | 163 | 164 | 163 | 164 | 3,000 | 1,640 |
2001-11-14 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
2001-11-13 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
2001-11-12 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2001-11-09 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
2001-11-08 | 174 | 174 | 173 | 173 | 11,000 | 1,730 |
2001-11-07 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
2001-11-06 | 176 | 179 | 176 | 179 | 4,000 | 1,790 |
2001-11-05 | 175 | 175 | 175 | 175 | 6,000 | 1,750 |
2001-11-02 | 176 | 177 | 174 | 175 | 6,000 | 1,750 |
2001-10-30 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
2001-10-29 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
2001-10-26 | 184 | 184 | 176 | 176 | 17,000 | 1,760 |
2001-10-25 | 176 | 184 | 176 | 184 | 8,000 | 1,840 |
2001-10-24 | 176 | 176 | 174 | 174 | 10,000 | 1,740 |
2001-10-23 | 176 | 176 | 175 | 175 | 3,000 | 1,750 |
2001-10-22 | 178 | 178 | 175 | 175 | 10,000 | 1,750 |
2001-10-18 | 190 | 190 | 190 | 190 | 1,000 | 1,900 |
2001-10-16 | 186 | 196 | 186 | 190 | 3,000 | 1,900 |
2001-10-15 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
2001-10-11 | 176 | 176 | 176 | 176 | 2,000 | 1,760 |
2001-10-09 | 176 | 177 | 173 | 173 | 4,000 | 1,730 |
2001-10-05 | 177 | 177 | 177 | 177 | 2,000 | 1,770 |
2001-10-03 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2001-10-01 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2001-09-27 | 180 | 182 | 180 | 182 | 4,000 | 1,820 |
2001-09-25 | 184 | 184 | 184 | 184 | 2,000 | 1,840 |
2001-09-21 | 170 | 170 | 170 | 170 | 6,000 | 1,700 |
2001-09-20 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2001-09-19 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2001-09-18 | 177 | 177 | 170 | 172 | 3,000 | 1,720 |
2001-09-17 | 179 | 179 | 172 | 172 | 7,000 | 1,720 |
2001-09-14 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
2001-09-13 | 163 | 165 | 162 | 165 | 14,000 | 1,650 |
2001-09-12 | 168 | 168 | 165 | 165 | 15,000 | 1,650 |
2001-09-11 | 177 | 177 | 170 | 170 | 6,000 | 1,700 |
2001-09-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2001-09-06 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
2001-09-05 | 172 | 175 | 171 | 175 | 10,000 | 1,750 |
2001-09-04 | 180 | 180 | 163 | 163 | 20,000 | 1,630 |
2001-09-03 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
2001-08-31 | 192 | 192 | 192 | 192 | 1,000 | 1,920 |
2001-08-30 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
2001-08-29 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2001-08-28 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
2001-08-27 | 200 | 200 | 195 | 195 | 3,000 | 1,950 |
2001-08-23 | 192 | 202 | 192 | 192 | 3,000 | 1,920 |
2001-08-22 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2001-08-21 | 194 | 195 | 194 | 195 | 2,000 | 1,950 |
2001-08-20 | 205 | 205 | 200 | 200 | 4,000 | 2,000 |
2001-08-17 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2001-08-15 | 203 | 203 | 203 | 203 | 3,000 | 2,030 |
2001-08-14 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2001-08-13 | 205 | 205 | 205 | 205 | 1,000 | 2,050 |
2001-08-09 | 204 | 204 | 204 | 204 | 1,000 | 2,040 |
2001-08-08 | 205 | 215 | 205 | 215 | 4,000 | 2,150 |
2001-08-07 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2001-08-03 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2001-08-02 | 200 | 200 | 200 | 200 | 3,000 | 2,000 |
2001-07-31 | 200 | 200 | 200 | 200 | 2,000 | 2,000 |
2001-07-30 | 201 | 201 | 201 | 201 | 3,000 | 2,010 |
2001-07-27 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2001-07-25 | 200 | 203 | 200 | 203 | 13,000 | 2,030 |
2001-07-24 | 202 | 202 | 200 | 200 | 18,000 | 2,000 |
2001-07-23 | 202 | 202 | 202 | 202 | 4,000 | 2,020 |
2001-07-18 | 204 | 204 | 202 | 204 | 5,000 | 2,040 |
2001-07-17 | 205 | 205 | 203 | 203 | 3,000 | 2,030 |
2001-07-13 | 203 | 204 | 203 | 203 | 5,000 | 2,030 |
2001-07-11 | 201 | 201 | 201 | 201 | 6,000 | 2,010 |
2001-07-10 | 201 | 201 | 201 | 201 | 1,000 | 2,010 |
2001-07-09 | 205 | 215 | 201 | 201 | 12,000 | 2,010 |
2001-07-06 | 213 | 213 | 206 | 206 | 2,000 | 2,060 |
2001-07-05 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2001-07-04 | 217 | 217 | 217 | 217 | 1,000 | 2,170 |
2001-07-03 | 215 | 215 | 215 | 215 | 1,000 | 2,150 |
2001-07-02 | 218 | 218 | 215 | 215 | 8,000 | 2,150 |
2001-06-29 | 210 | 215 | 210 | 215 | 6,000 | 2,150 |
2001-06-28 | 218 | 218 | 209 | 209 | 5,000 | 2,090 |
2001-06-27 | 205 | 220 | 205 | 220 | 6,000 | 2,200 |
2001-06-26 | 203 | 203 | 201 | 201 | 7,000 | 2,010 |
2001-06-25 | 203 | 204 | 201 | 201 | 9,000 | 2,010 |
2001-06-20 | 205 | 205 | 205 | 205 | 3,000 | 2,050 |
2001-06-19 | 206 | 206 | 206 | 206 | 1,000 | 2,060 |
2001-06-18 | 207 | 207 | 207 | 207 | 2,000 | 2,070 |
2001-06-15 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2001-06-14 | 203 | 203 | 202 | 202 | 4,000 | 2,020 |
2001-06-13 | 205 | 209 | 205 | 209 | 7,000 | 2,090 |
2001-06-12 | 205 | 205 | 205 | 205 | 8,000 | 2,050 |
2001-06-11 | 203 | 205 | 203 | 205 | 7,000 | 2,050 |
2001-06-08 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2001-06-06 | 202 | 202 | 202 | 202 | 2,000 | 2,020 |
2001-06-05 | 203 | 203 | 200 | 200 | 5,000 | 2,000 |
2001-06-04 | 208 | 208 | 203 | 203 | 6,000 | 2,030 |
2001-06-01 | 208 | 208 | 208 | 208 | 1,000 | 2,080 |
2001-05-31 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
2001-05-30 | 211 | 211 | 210 | 210 | 8,000 | 2,100 |
2001-05-29 | 215 | 218 | 211 | 211 | 15,000 | 2,110 |
2001-05-28 | 215 | 216 | 215 | 216 | 6,000 | 2,160 |
2001-05-25 | 219 | 219 | 215 | 215 | 13,000 | 2,150 |
2001-05-24 | 218 | 219 | 216 | 219 | 11,000 | 2,190 |
2001-05-23 | 219 | 219 | 211 | 219 | 4,000 | 2,190 |
2001-05-22 | 210 | 211 | 210 | 211 | 12,000 | 2,110 |
2001-05-21 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
2001-05-18 | 210 | 210 | 210 | 210 | 3,000 | 2,100 |
2001-05-17 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
2001-05-16 | 210 | 210 | 210 | 210 | 2,000 | 2,100 |
2001-05-15 | 215 | 215 | 209 | 209 | 5,000 | 2,090 |
2001-05-14 | 220 | 220 | 215 | 215 | 7,000 | 2,150 |
2001-05-11 | 215 | 215 | 211 | 211 | 3,000 | 2,110 |
2001-05-10 | 211 | 211 | 210 | 210 | 8,000 | 2,100 |
2001-05-09 | 220 | 220 | 215 | 215 | 4,000 | 2,150 |
2001-05-08 | 215 | 215 | 212 | 212 | 6,000 | 2,120 |
2001-05-07 | 220 | 220 | 213 | 215 | 20,000 | 2,150 |
2001-05-02 | 220 | 220 | 212 | 212 | 10,000 | 2,120 |
2001-05-01 | 223 | 223 | 220 | 223 | 13,000 | 2,230 |
2001-04-27 | 228 | 228 | 215 | 223 | 34,000 | 2,230 |
2001-04-26 | 225 | 238 | 225 | 234 | 35,000 | 2,340 |
2001-04-25 | 215 | 230 | 215 | 224 | 58,000 | 2,240 |
2001-04-24 | 208 | 218 | 208 | 218 | 30,000 | 2,180 |
2001-04-23 | 206 | 214 | 206 | 208 | 31,000 | 2,080 |
2001-04-20 | 203 | 205 | 203 | 205 | 18,000 | 2,050 |
2001-04-19 | 204 | 205 | 203 | 203 | 15,000 | 2,030 |
2001-04-18 | 201 | 204 | 200 | 204 | 18,000 | 2,040 |
2001-04-17 | 203 | 203 | 200 | 200 | 25,000 | 2,000 |
2001-04-16 | 204 | 204 | 200 | 203 | 19,000 | 2,030 |
2001-04-13 | 195 | 204 | 194 | 204 | 22,000 | 2,040 |
2001-04-12 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
2001-04-10 | 192 | 192 | 190 | 190 | 6,000 | 1,900 |
2001-04-09 | 194 | 194 | 191 | 191 | 17,000 | 1,910 |
2001-04-06 | 192 | 193 | 191 | 191 | 6,000 | 1,910 |
2001-04-05 | 204 | 204 | 191 | 191 | 6,000 | 1,910 |
2001-04-04 | 184 | 205 | 184 | 205 | 20,000 | 2,050 |
2001-04-03 | 183 | 183 | 179 | 179 | 6,000 | 1,790 |
2001-04-02 | 183 | 183 | 182 | 182 | 6,000 | 1,820 |
2001-03-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
2001-03-29 | 179 | 181 | 179 | 180 | 5,000 | 1,800 |
2001-03-28 | 182 | 186 | 181 | 181 | 11,000 | 1,810 |
2001-03-27 | 187 | 187 | 182 | 182 | 3,000 | 1,820 |
2001-03-26 | 190 | 193 | 189 | 189 | 14,000 | 1,890 |
2001-03-23 | 182 | 185 | 182 | 183 | 11,000 | 1,830 |
2001-03-22 | 185 | 185 | 182 | 182 | 3,000 | 1,820 |
2001-03-21 | 180 | 185 | 178 | 185 | 13,000 | 1,850 |
2001-03-19 | 184 | 184 | 180 | 180 | 2,000 | 1,800 |
2001-03-16 | 184 | 184 | 184 | 184 | 1,000 | 1,840 |
2001-03-15 | 180 | 180 | 178 | 180 | 4,000 | 1,800 |
2001-03-14 | 184 | 190 | 184 | 185 | 25,000 | 1,850 |
2001-03-13 | 177 | 177 | 177 | 177 | 10,000 | 1,770 |
2001-03-12 | 178 | 178 | 175 | 175 | 34,000 | 1,750 |
2001-03-09 | 176 | 176 | 174 | 176 | 31,000 | 1,760 |
2001-03-08 | 178 | 180 | 174 | 174 | 73,000 | 1,740 |
2001-03-07 | 185 | 185 | 176 | 176 | 29,000 | 1,760 |
2001-03-06 | 180 | 181 | 179 | 181 | 4,000 | 1,810 |
2001-03-05 | 197 | 197 | 191 | 191 | 9,000 | 1,910 |
2001-03-02 | 194 | 199 | 193 | 199 | 18,000 | 1,990 |
2001-03-01 | 191 | 191 | 191 | 191 | 6,000 | 1,910 |
2001-02-28 | 190 | 192 | 189 | 192 | 8,000 | 1,920 |
2001-02-27 | 198 | 199 | 192 | 192 | 17,000 | 1,920 |
2001-02-26 | 178 | 184 | 178 | 182 | 11,000 | 1,820 |
2001-02-23 | 174 | 178 | 174 | 178 | 2,000 | 1,780 |
2001-02-22 | 179 | 179 | 171 | 172 | 5,000 | 1,720 |
2001-02-21 | 172 | 173 | 171 | 171 | 17,000 | 1,710 |
2001-02-20 | 174 | 174 | 171 | 171 | 17,000 | 1,710 |
2001-02-19 | 180 | 180 | 179 | 179 | 2,000 | 1,790 |
2001-02-16 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
2001-02-15 | 171 | 171 | 171 | 171 | 5,000 | 1,710 |
2001-02-14 | 173 | 173 | 171 | 171 | 6,000 | 1,710 |
2001-02-13 | 175 | 175 | 172 | 173 | 19,000 | 1,730 |
2001-02-09 | 171 | 175 | 171 | 175 | 6,000 | 1,750 |
2001-02-08 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2001-02-07 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
2001-02-06 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
2001-02-05 | 174 | 174 | 174 | 174 | 8,000 | 1,740 |
2001-02-01 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2001-01-31 | 172 | 172 | 172 | 172 | 2,000 | 1,720 |
2001-01-30 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
2001-01-26 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
2001-01-25 | 175 | 178 | 172 | 178 | 11,000 | 1,780 |
2001-01-24 | 175 | 178 | 175 | 178 | 2,000 | 1,780 |
2001-01-22 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
2001-01-19 | 169 | 170 | 169 | 170 | 11,000 | 1,700 |
2001-01-18 | 169 | 169 | 164 | 164 | 2,000 | 1,640 |
2001-01-17 | 163 | 163 | 162 | 163 | 11,000 | 1,630 |
2001-01-16 | 162 | 163 | 162 | 163 | 9,000 | 1,630 |
2001-01-15 | 161 | 162 | 160 | 160 | 9,000 | 1,600 |
2001-01-12 | 166 | 167 | 161 | 161 | 14,000 | 1,610 |
2001-01-11 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
2001-01-10 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
2001-01-09 | 171 | 171 | 170 | 170 | 6,000 | 1,700 |
2001-01-05 | 179 | 179 | 179 | 179 | 7,000 | 1,790 |
2001-01-04 | 176 | 180 | 176 | 180 | 3,000 | 1,800 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株