3945 スーパーバッグ(株) の時系列データ [2003年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2003-12-25 | 161 | 169 | 161 | 161 | 9,000 | 1,610 |
| 2003-12-24 | 163 | 163 | 163 | 163 | 6,000 | 1,630 |
| 2003-12-22 | 161 | 161 | 161 | 161 | 9,000 | 1,610 |
| 2003-12-19 | 162 | 162 | 161 | 161 | 18,000 | 1,610 |
| 2003-12-18 | 161 | 164 | 160 | 160 | 21,000 | 1,600 |
| 2003-12-17 | 165 | 165 | 165 | 165 | 10,000 | 1,650 |
| 2003-12-16 | 165 | 165 | 165 | 165 | 11,000 | 1,650 |
| 2003-12-15 | 170 | 170 | 165 | 165 | 2,000 | 1,650 |
| 2003-12-12 | 164 | 165 | 164 | 165 | 6,000 | 1,650 |
| 2003-12-11 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-12-10 | 167 | 167 | 164 | 164 | 2,000 | 1,640 |
| 2003-12-09 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-12-08 | 164 | 164 | 164 | 164 | 7,000 | 1,640 |
| 2003-12-04 | 164 | 164 | 163 | 163 | 5,000 | 1,630 |
| 2003-12-02 | 166 | 166 | 164 | 164 | 3,000 | 1,640 |
| 2003-12-01 | 164 | 164 | 164 | 164 | 4,000 | 1,640 |
| 2003-11-28 | 165 | 165 | 164 | 164 | 7,000 | 1,640 |
| 2003-11-26 | 165 | 165 | 164 | 164 | 2,000 | 1,640 |
| 2003-11-25 | 171 | 171 | 165 | 165 | 3,000 | 1,650 |
| 2003-11-21 | 164 | 164 | 164 | 164 | 1,000 | 1,640 |
| 2003-11-20 | 164 | 164 | 164 | 164 | 3,000 | 1,640 |
| 2003-11-19 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2003-11-18 | 166 | 166 | 160 | 160 | 3,000 | 1,600 |
| 2003-11-17 | 174 | 175 | 170 | 170 | 6,000 | 1,700 |
| 2003-11-13 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-11-12 | 166 | 166 | 165 | 165 | 3,000 | 1,650 |
| 2003-11-11 | 171 | 171 | 168 | 168 | 11,000 | 1,680 |
| 2003-11-10 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2003-11-07 | 173 | 174 | 173 | 174 | 8,000 | 1,740 |
| 2003-11-06 | 175 | 175 | 175 | 175 | 1,000 | 1,750 |
| 2003-11-04 | 176 | 176 | 176 | 176 | 1,000 | 1,760 |
| 2003-10-31 | 173 | 173 | 173 | 173 | 2,000 | 1,730 |
| 2003-10-30 | 173 | 173 | 173 | 173 | 3,000 | 1,730 |
| 2003-10-29 | 173 | 173 | 173 | 173 | 6,000 | 1,730 |
| 2003-10-27 | 175 | 176 | 173 | 176 | 3,000 | 1,760 |
| 2003-10-23 | 178 | 178 | 173 | 173 | 7,000 | 1,730 |
| 2003-10-22 | 174 | 174 | 174 | 174 | 4,000 | 1,740 |
| 2003-10-21 | 177 | 180 | 177 | 180 | 8,000 | 1,800 |
| 2003-10-20 | 176 | 179 | 176 | 179 | 12,000 | 1,790 |
| 2003-10-17 | 176 | 178 | 176 | 178 | 2,000 | 1,780 |
| 2003-10-16 | 175 | 175 | 173 | 173 | 3,000 | 1,730 |
| 2003-10-15 | 177 | 177 | 175 | 175 | 7,000 | 1,750 |
| 2003-10-14 | 173 | 178 | 173 | 178 | 13,000 | 1,780 |
| 2003-10-08 | 178 | 179 | 178 | 178 | 6,000 | 1,780 |
| 2003-10-07 | 178 | 178 | 178 | 178 | 5,000 | 1,780 |
| 2003-10-06 | 175 | 175 | 172 | 172 | 17,000 | 1,720 |
| 2003-10-03 | 177 | 178 | 177 | 177 | 34,000 | 1,770 |
| 2003-10-02 | 173 | 178 | 173 | 178 | 8,000 | 1,780 |
| 2003-10-01 | 172 | 178 | 172 | 178 | 5,000 | 1,780 |
| 2003-09-30 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2003-09-29 | 173 | 178 | 170 | 170 | 20,000 | 1,700 |
| 2003-09-26 | 170 | 170 | 170 | 170 | 16,000 | 1,700 |
| 2003-09-25 | 175 | 175 | 175 | 175 | 5,000 | 1,750 |
| 2003-09-24 | 172 | 175 | 171 | 175 | 7,000 | 1,750 |
| 2003-09-22 | 172 | 176 | 172 | 176 | 6,000 | 1,760 |
| 2003-09-19 | 174 | 174 | 171 | 171 | 4,000 | 1,710 |
| 2003-09-18 | 175 | 175 | 170 | 174 | 20,000 | 1,740 |
| 2003-09-17 | 173 | 175 | 173 | 175 | 3,000 | 1,750 |
| 2003-09-16 | 177 | 177 | 172 | 175 | 5,000 | 1,750 |
| 2003-09-12 | 170 | 170 | 170 | 170 | 9,000 | 1,700 |
| 2003-09-11 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-09-10 | 168 | 168 | 167 | 167 | 3,000 | 1,670 |
| 2003-09-09 | 173 | 173 | 170 | 170 | 7,000 | 1,700 |
| 2003-09-08 | 171 | 171 | 171 | 171 | 1,000 | 1,710 |
| 2003-09-05 | 173 | 173 | 173 | 173 | 5,000 | 1,730 |
| 2003-09-04 | 175 | 175 | 175 | 175 | 2,000 | 1,750 |
| 2003-09-02 | 175 | 178 | 174 | 176 | 23,000 | 1,760 |
| 2003-09-01 | 172 | 175 | 172 | 175 | 13,000 | 1,750 |
| 2003-08-28 | 168 | 171 | 168 | 171 | 7,000 | 1,710 |
| 2003-08-27 | 170 | 170 | 170 | 170 | 2,000 | 1,700 |
| 2003-08-26 | 169 | 171 | 169 | 170 | 16,000 | 1,700 |
| 2003-08-25 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-08-22 | 169 | 169 | 167 | 169 | 8,000 | 1,690 |
| 2003-08-21 | 165 | 166 | 165 | 166 | 2,000 | 1,660 |
| 2003-08-19 | 161 | 162 | 160 | 160 | 6,000 | 1,600 |
| 2003-08-18 | 164 | 164 | 160 | 160 | 3,000 | 1,600 |
| 2003-08-15 | 161 | 161 | 159 | 159 | 13,000 | 1,590 |
| 2003-08-14 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-08-07 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-08-06 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2003-08-05 | 168 | 168 | 168 | 168 | 1,000 | 1,680 |
| 2003-08-01 | 166 | 166 | 166 | 166 | 2,000 | 1,660 |
| 2003-07-31 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2003-07-30 | 168 | 168 | 167 | 167 | 4,000 | 1,670 |
| 2003-07-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2003-07-25 | 172 | 172 | 172 | 172 | 3,000 | 1,720 |
| 2003-07-24 | 169 | 169 | 169 | 169 | 6,000 | 1,690 |
| 2003-07-23 | 164 | 167 | 164 | 167 | 5,000 | 1,670 |
| 2003-07-22 | 167 | 167 | 164 | 164 | 5,000 | 1,640 |
| 2003-07-18 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2003-07-17 | 167 | 167 | 166 | 166 | 2,000 | 1,660 |
| 2003-07-16 | 172 | 172 | 170 | 170 | 3,000 | 1,700 |
| 2003-07-15 | 173 | 173 | 172 | 172 | 8,000 | 1,720 |
| 2003-07-14 | 169 | 170 | 169 | 170 | 6,000 | 1,700 |
| 2003-07-11 | 168 | 169 | 168 | 169 | 4,000 | 1,690 |
| 2003-07-10 | 168 | 169 | 168 | 169 | 3,000 | 1,690 |
| 2003-07-09 | 167 | 167 | 167 | 167 | 2,000 | 1,670 |
| 2003-07-08 | 172 | 174 | 170 | 174 | 11,000 | 1,740 |
| 2003-07-07 | 165 | 172 | 165 | 172 | 3,000 | 1,720 |
| 2003-07-04 | 168 | 168 | 163 | 165 | 19,000 | 1,650 |
| 2003-07-03 | 169 | 169 | 168 | 168 | 4,000 | 1,680 |
| 2003-07-02 | 174 | 175 | 171 | 171 | 15,000 | 1,710 |
| 2003-07-01 | 171 | 174 | 171 | 174 | 23,000 | 1,740 |
| 2003-06-30 | 164 | 175 | 164 | 175 | 34,000 | 1,750 |
| 2003-06-27 | 163 | 163 | 163 | 163 | 9,000 | 1,630 |
| 2003-06-26 | 162 | 162 | 162 | 162 | 2,000 | 1,620 |
| 2003-06-25 | 163 | 163 | 160 | 160 | 16,000 | 1,600 |
| 2003-06-24 | 161 | 164 | 161 | 164 | 10,000 | 1,640 |
| 2003-06-23 | 160 | 164 | 160 | 164 | 2,000 | 1,640 |
| 2003-06-20 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2003-06-19 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-06-18 | 164 | 164 | 164 | 164 | 13,000 | 1,640 |
| 2003-06-17 | 161 | 162 | 161 | 162 | 7,000 | 1,620 |
| 2003-06-16 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2003-06-13 | 164 | 164 | 163 | 163 | 4,000 | 1,630 |
| 2003-06-12 | 161 | 162 | 161 | 162 | 6,000 | 1,620 |
| 2003-06-11 | 162 | 162 | 162 | 162 | 8,000 | 1,620 |
| 2003-06-10 | 162 | 162 | 158 | 158 | 9,000 | 1,580 |
| 2003-06-09 | 161 | 162 | 161 | 162 | 4,000 | 1,620 |
| 2003-06-06 | 157 | 159 | 157 | 157 | 4,000 | 1,570 |
| 2003-06-05 | 155 | 157 | 155 | 157 | 15,000 | 1,570 |
| 2003-06-04 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-05-29 | 153 | 156 | 153 | 153 | 10,000 | 1,530 |
| 2003-05-27 | 152 | 153 | 152 | 153 | 6,000 | 1,530 |
| 2003-05-26 | 156 | 156 | 156 | 156 | 3,000 | 1,560 |
| 2003-05-23 | 151 | 151 | 151 | 151 | 8,000 | 1,510 |
| 2003-05-22 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2003-05-20 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-05-19 | 155 | 155 | 155 | 155 | 12,000 | 1,550 |
| 2003-05-16 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2003-05-13 | 150 | 151 | 150 | 151 | 4,000 | 1,510 |
| 2003-05-12 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-05-06 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-05-02 | 154 | 154 | 150 | 150 | 5,000 | 1,500 |
| 2003-05-01 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-04-30 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2003-04-25 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2003-04-24 | 151 | 151 | 151 | 151 | 11,000 | 1,510 |
| 2003-04-23 | 152 | 156 | 150 | 150 | 14,000 | 1,500 |
| 2003-04-22 | 148 | 152 | 148 | 152 | 15,000 | 1,520 |
| 2003-04-18 | 148 | 148 | 146 | 146 | 3,000 | 1,460 |
| 2003-04-16 | 148 | 148 | 148 | 148 | 1,000 | 1,480 |
| 2003-04-15 | 143 | 143 | 143 | 143 | 2,000 | 1,430 |
| 2003-04-14 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-04-09 | 150 | 150 | 150 | 150 | 5,000 | 1,500 |
| 2003-04-08 | 148 | 148 | 147 | 147 | 7,000 | 1,470 |
| 2003-04-04 | 146 | 146 | 142 | 143 | 7,000 | 1,430 |
| 2003-04-03 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-03-26 | 155 | 155 | 154 | 154 | 4,000 | 1,540 |
| 2003-03-25 | 160 | 160 | 158 | 158 | 12,000 | 1,580 |
| 2003-03-24 | 160 | 160 | 158 | 158 | 6,000 | 1,580 |
| 2003-03-20 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2003-03-18 | 156 | 156 | 156 | 156 | 4,000 | 1,560 |
| 2003-03-17 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-03-14 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2003-03-13 | 153 | 154 | 153 | 154 | 2,000 | 1,540 |
| 2003-03-12 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2003-03-10 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2003-03-07 | 158 | 158 | 157 | 157 | 4,000 | 1,570 |
| 2003-03-06 | 159 | 159 | 159 | 159 | 1,000 | 1,590 |
| 2003-03-05 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2003-03-04 | 160 | 160 | 160 | 160 | 3,000 | 1,600 |
| 2003-03-03 | 161 | 161 | 161 | 161 | 5,000 | 1,610 |
| 2003-02-28 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2003-02-27 | 161 | 161 | 161 | 161 | 7,000 | 1,610 |
| 2003-02-25 | 166 | 166 | 163 | 163 | 3,000 | 1,630 |
| 2003-02-21 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-02-20 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2003-02-19 | 172 | 172 | 170 | 170 | 2,000 | 1,700 |
| 2003-02-18 | 165 | 165 | 161 | 162 | 15,000 | 1,620 |
| 2003-02-17 | 162 | 166 | 162 | 166 | 13,000 | 1,660 |
| 2003-02-14 | 162 | 162 | 161 | 161 | 4,000 | 1,610 |
| 2003-02-13 | 160 | 169 | 159 | 159 | 15,000 | 1,590 |
| 2003-02-12 | 157 | 157 | 157 | 157 | 7,000 | 1,570 |
| 2003-02-10 | 157 | 157 | 156 | 156 | 12,000 | 1,560 |
| 2003-02-07 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2003-02-06 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2003-02-05 | 155 | 160 | 155 | 160 | 11,000 | 1,600 |
| 2003-02-04 | 155 | 155 | 155 | 155 | 3,000 | 1,550 |
| 2003-01-31 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2003-01-30 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2003-01-29 | 151 | 151 | 150 | 150 | 6,000 | 1,500 |
| 2003-01-28 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2003-01-27 | 155 | 159 | 155 | 157 | 4,000 | 1,570 |
| 2003-01-24 | 154 | 154 | 154 | 154 | 4,000 | 1,540 |
| 2003-01-23 | 152 | 154 | 152 | 154 | 3,000 | 1,540 |
| 2003-01-22 | 152 | 152 | 151 | 152 | 7,000 | 1,520 |
| 2003-01-20 | 150 | 150 | 150 | 150 | 3,000 | 1,500 |
| 2003-01-17 | 150 | 150 | 145 | 145 | 5,000 | 1,450 |
| 2003-01-15 | 150 | 150 | 150 | 150 | 6,000 | 1,500 |
| 2003-01-10 | 143 | 143 | 143 | 143 | 1,000 | 1,430 |
| 2003-01-09 | 147 | 147 | 147 | 147 | 3,000 | 1,470 |
| 2003-01-08 | 145 | 145 | 145 | 145 | 10,000 | 1,450 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
