3945 スーパーバッグ(株) の時系列データ [2002年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2002-12-30 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2002-12-27 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2002-12-25 | 139 | 148 | 138 | 139 | 20,000 | 1,390 |
| 2002-12-24 | 138 | 139 | 138 | 138 | 9,000 | 1,380 |
| 2002-12-20 | 140 | 141 | 136 | 137 | 11,000 | 1,370 |
| 2002-12-19 | 140 | 140 | 140 | 140 | 8,000 | 1,400 |
| 2002-12-18 | 145 | 145 | 143 | 143 | 4,000 | 1,430 |
| 2002-12-17 | 146 | 146 | 145 | 145 | 8,000 | 1,450 |
| 2002-12-16 | 146 | 146 | 146 | 146 | 2,000 | 1,460 |
| 2002-12-13 | 151 | 151 | 146 | 146 | 5,000 | 1,460 |
| 2002-12-12 | 152 | 152 | 152 | 152 | 5,000 | 1,520 |
| 2002-12-11 | 148 | 148 | 146 | 148 | 18,000 | 1,480 |
| 2002-12-10 | 147 | 147 | 147 | 147 | 2,000 | 1,470 |
| 2002-12-09 | 147 | 147 | 145 | 145 | 14,000 | 1,450 |
| 2002-12-06 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2002-12-05 | 151 | 151 | 151 | 151 | 10,000 | 1,510 |
| 2002-12-04 | 151 | 151 | 151 | 151 | 4,000 | 1,510 |
| 2002-12-03 | 151 | 151 | 151 | 151 | 2,000 | 1,510 |
| 2002-12-02 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-11-29 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2002-11-26 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2002-11-25 | 147 | 154 | 147 | 154 | 5,000 | 1,540 |
| 2002-11-21 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2002-11-20 | 146 | 146 | 142 | 142 | 8,000 | 1,420 |
| 2002-11-19 | 151 | 155 | 151 | 151 | 8,000 | 1,510 |
| 2002-11-18 | 155 | 155 | 151 | 151 | 8,000 | 1,510 |
| 2002-11-15 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2002-11-14 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2002-11-13 | 155 | 155 | 155 | 155 | 6,000 | 1,550 |
| 2002-11-12 | 156 | 156 | 156 | 156 | 14,000 | 1,560 |
| 2002-11-11 | 157 | 157 | 156 | 156 | 9,000 | 1,560 |
| 2002-11-08 | 157 | 157 | 156 | 156 | 7,000 | 1,560 |
| 2002-11-05 | 155 | 155 | 155 | 155 | 9,000 | 1,550 |
| 2002-11-01 | 157 | 157 | 155 | 155 | 22,000 | 1,550 |
| 2002-10-31 | 157 | 157 | 156 | 156 | 6,000 | 1,560 |
| 2002-10-30 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-10-29 | 157 | 157 | 157 | 157 | 12,000 | 1,570 |
| 2002-10-28 | 161 | 161 | 160 | 160 | 8,000 | 1,600 |
| 2002-10-25 | 163 | 165 | 163 | 165 | 13,000 | 1,650 |
| 2002-10-23 | 162 | 165 | 162 | 165 | 5,000 | 1,650 |
| 2002-10-22 | 160 | 160 | 159 | 159 | 6,000 | 1,590 |
| 2002-10-21 | 164 | 164 | 159 | 159 | 5,000 | 1,590 |
| 2002-10-18 | 157 | 159 | 156 | 157 | 20,000 | 1,570 |
| 2002-10-17 | 157 | 157 | 156 | 156 | 7,000 | 1,560 |
| 2002-10-16 | 161 | 161 | 157 | 157 | 17,000 | 1,570 |
| 2002-10-15 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2002-10-11 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-10-10 | 163 | 163 | 158 | 158 | 14,000 | 1,580 |
| 2002-10-09 | 159 | 163 | 159 | 163 | 2,000 | 1,630 |
| 2002-10-08 | 160 | 164 | 159 | 159 | 23,000 | 1,590 |
| 2002-10-07 | 159 | 159 | 159 | 159 | 8,000 | 1,590 |
| 2002-10-04 | 159 | 160 | 159 | 160 | 3,000 | 1,600 |
| 2002-10-03 | 161 | 161 | 159 | 159 | 6,000 | 1,590 |
| 2002-10-02 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-10-01 | 163 | 163 | 161 | 161 | 4,000 | 1,610 |
| 2002-09-30 | 168 | 168 | 163 | 163 | 8,000 | 1,630 |
| 2002-09-27 | 169 | 172 | 167 | 167 | 10,000 | 1,670 |
| 2002-09-26 | 179 | 179 | 162 | 168 | 18,000 | 1,680 |
| 2002-09-25 | 181 | 181 | 176 | 180 | 19,000 | 1,800 |
| 2002-09-24 | 180 | 187 | 180 | 184 | 45,000 | 1,840 |
| 2002-09-20 | 170 | 189 | 170 | 180 | 38,000 | 1,800 |
| 2002-09-19 | 164 | 175 | 164 | 175 | 37,000 | 1,750 |
| 2002-09-18 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-09-17 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2002-09-12 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2002-09-11 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2002-09-09 | 161 | 165 | 155 | 155 | 12,000 | 1,550 |
| 2002-09-05 | 160 | 160 | 159 | 160 | 4,000 | 1,600 |
| 2002-09-04 | 161 | 161 | 161 | 161 | 4,000 | 1,610 |
| 2002-09-03 | 162 | 162 | 162 | 162 | 4,000 | 1,620 |
| 2002-09-02 | 162 | 162 | 160 | 160 | 7,000 | 1,600 |
| 2002-08-28 | 166 | 166 | 163 | 163 | 3,000 | 1,630 |
| 2002-08-27 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-08-26 | 175 | 175 | 170 | 170 | 3,000 | 1,700 |
| 2002-08-23 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-08-20 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-08-19 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-08-16 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-08-14 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-08-13 | 167 | 170 | 167 | 170 | 87,000 | 1,700 |
| 2002-08-12 | 165 | 169 | 165 | 169 | 2,000 | 1,690 |
| 2002-08-09 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2002-08-08 | 162 | 162 | 162 | 162 | 3,000 | 1,620 |
| 2002-08-06 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2002-08-05 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-08-02 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2002-07-30 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2002-07-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-23 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-22 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2002-07-19 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-07-18 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-07-17 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-07-16 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-07-12 | 170 | 170 | 170 | 170 | 3,000 | 1,700 |
| 2002-07-11 | 169 | 176 | 169 | 176 | 6,000 | 1,760 |
| 2002-07-10 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2002-07-09 | 168 | 178 | 168 | 178 | 10,000 | 1,780 |
| 2002-07-08 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2002-07-04 | 167 | 168 | 167 | 168 | 2,000 | 1,680 |
| 2002-07-03 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-07-02 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-06-28 | 166 | 166 | 161 | 161 | 3,000 | 1,610 |
| 2002-06-27 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-06-25 | 165 | 167 | 165 | 167 | 5,000 | 1,670 |
| 2002-06-20 | 165 | 165 | 164 | 165 | 9,000 | 1,650 |
| 2002-06-19 | 166 | 166 | 166 | 166 | 6,000 | 1,660 |
| 2002-06-18 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2002-06-17 | 169 | 169 | 168 | 168 | 5,000 | 1,680 |
| 2002-06-13 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2002-06-11 | 171 | 171 | 171 | 171 | 2,000 | 1,710 |
| 2002-06-10 | 173 | 173 | 171 | 171 | 4,000 | 1,710 |
| 2002-06-06 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2002-06-05 | 174 | 174 | 174 | 174 | 11,000 | 1,740 |
| 2002-06-04 | 172 | 174 | 172 | 174 | 4,000 | 1,740 |
| 2002-05-30 | 175 | 175 | 169 | 169 | 4,000 | 1,690 |
| 2002-05-29 | 172 | 172 | 172 | 172 | 1,000 | 1,720 |
| 2002-05-28 | 172 | 177 | 171 | 171 | 8,000 | 1,710 |
| 2002-05-27 | 170 | 172 | 170 | 172 | 10,000 | 1,720 |
| 2002-05-24 | 170 | 173 | 170 | 172 | 25,000 | 1,720 |
| 2002-05-23 | 165 | 165 | 164 | 165 | 10,000 | 1,650 |
| 2002-05-22 | 165 | 165 | 165 | 165 | 5,000 | 1,650 |
| 2002-05-21 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-05-20 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2002-05-17 | 165 | 165 | 165 | 165 | 4,000 | 1,650 |
| 2002-05-16 | 163 | 163 | 163 | 163 | 2,000 | 1,630 |
| 2002-05-14 | 165 | 165 | 161 | 161 | 4,000 | 1,610 |
| 2002-05-13 | 165 | 165 | 165 | 165 | 2,000 | 1,650 |
| 2002-05-07 | 167 | 167 | 167 | 167 | 3,000 | 1,670 |
| 2002-05-02 | 166 | 166 | 161 | 165 | 10,000 | 1,650 |
| 2002-04-30 | 166 | 166 | 166 | 166 | 3,000 | 1,660 |
| 2002-04-26 | 167 | 167 | 167 | 167 | 9,000 | 1,670 |
| 2002-04-25 | 167 | 168 | 165 | 168 | 4,000 | 1,680 |
| 2002-04-24 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2002-04-23 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2002-04-22 | 163 | 165 | 163 | 165 | 2,000 | 1,650 |
| 2002-04-18 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2002-04-15 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-04-12 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2002-04-11 | 165 | 165 | 163 | 163 | 3,000 | 1,630 |
| 2002-04-09 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2002-04-05 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 2002-04-04 | 163 | 163 | 163 | 163 | 4,000 | 1,630 |
| 2002-04-03 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2002-03-28 | 170 | 170 | 162 | 162 | 3,000 | 1,620 |
| 2002-03-27 | 170 | 170 | 170 | 170 | 5,000 | 1,700 |
| 2002-03-26 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2002-03-25 | 174 | 184 | 174 | 184 | 9,000 | 1,840 |
| 2002-03-22 | 173 | 173 | 172 | 172 | 6,000 | 1,720 |
| 2002-03-20 | 174 | 174 | 172 | 173 | 9,000 | 1,730 |
| 2002-03-18 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2002-03-15 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-03-14 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2002-03-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2002-03-11 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2002-03-05 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-03-04 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2002-02-28 | 177 | 177 | 164 | 164 | 2,000 | 1,640 |
| 2002-02-25 | 181 | 181 | 180 | 180 | 3,000 | 1,800 |
| 2002-02-22 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-02-21 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2002-02-20 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2002-02-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2002-02-15 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2002-02-14 | 160 | 162 | 160 | 162 | 2,000 | 1,620 |
| 2002-02-12 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-02-08 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-02-05 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-02-04 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2002-01-31 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-01-28 | 160 | 160 | 160 | 160 | 4,000 | 1,600 |
| 2002-01-25 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2002-01-23 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2002-01-22 | 160 | 165 | 160 | 165 | 3,000 | 1,650 |
| 2002-01-21 | 161 | 161 | 160 | 160 | 2,000 | 1,600 |
| 2002-01-18 | 159 | 160 | 159 | 160 | 2,000 | 1,600 |
| 2002-01-17 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2002-01-15 | 157 | 158 | 157 | 158 | 3,000 | 1,580 |
| 2002-01-10 | 157 | 158 | 157 | 158 | 4,000 | 1,580 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株