3945 スーパーバッグ(株) の時系列データ [2004年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2004-12-30	183	183	183	183	2,000	1,830
2004-12-29	182	183	182	183	8,000	1,830
2004-12-28	180	182	180	182	3,000	1,820
2004-12-27	181	182	181	182	7,000	1,820
2004-12-24	180	180	178	178	23,000	1,780
2004-12-22	179	180	179	179	22,000	1,790
2004-12-21	179	180	179	180	20,000	1,800
2004-12-20	178	179	178	179	12,000	1,790
2004-12-17	179	181	178	178	23,000	1,780
2004-12-16	179	179	179	179	14,000	1,790
2004-12-15	181	181	180	180	12,000	1,800
2004-12-14	180	180	180	180	1,000	1,800
2004-12-13	180	184	180	184	9,000	1,840
2004-12-10	179	179	179	179	5,000	1,790
2004-12-09	180	180	180	180	1,000	1,800
2004-12-08	179	181	178	181	6,000	1,810
2004-12-07	179	180	178	178	13,000	1,780
2004-12-06	180	182	180	182	7,000	1,820
2004-12-03	182	182	180	180	25,000	1,800
2004-12-02	181	182	181	182	10,000	1,820
2004-11-30	184	184	183	183	5,000	1,830
2004-11-29	183	184	183	184	3,000	1,840
2004-11-26	186	186	186	186	3,000	1,860
2004-11-25	183	185	183	185	2,000	1,850
2004-11-22	181	181	181	181	1,000	1,810
2004-11-19	186	187	185	185	7,000	1,850
2004-11-18	185	185	185	185	1,000	1,850
2004-11-17	184	184	184	184	1,000	1,840
2004-11-12	183	188	183	187	3,000	1,870
2004-11-11	183	198	183	186	14,000	1,860
2004-11-10	182	183	182	183	2,000	1,830
2004-11-09	182	183	182	182	7,000	1,820
2004-11-08	183	183	182	182	3,000	1,820
2004-11-05	182	182	182	182	1,000	1,820
2004-11-04	183	183	183	183	4,000	1,830
2004-11-02	182	182	182	182	1,000	1,820
2004-11-01	187	187	184	184	5,000	1,840
2004-10-29	185	187	184	187	4,000	1,870
2004-10-28	185	185	180	183	6,000	1,830
2004-10-27	185	186	185	186	3,000	1,860
2004-10-25	180	188	180	188	2,000	1,880
2004-10-22	185	185	185	185	5,000	1,850
2004-10-21	192	192	190	192	6,000	1,920
2004-10-20	190	190	190	190	3,000	1,900
2004-10-18	195	195	190	190	8,000	1,900
2004-10-14	192	192	189	189	6,000	1,890
2004-10-12	192	192	192	192	3,000	1,920
2004-10-08	193	193	193	193	2,000	1,930
2004-10-07	194	195	190	190	3,000	1,900
2004-10-06	189	195	189	195	6,000	1,950
2004-10-05	189	189	189	189	7,000	1,890
2004-10-04	186	186	186	186	1,000	1,860
2004-09-30	186	186	186	186	1,000	1,860
2004-09-29	187	187	186	186	8,000	1,860
2004-09-28	191	191	191	191	4,000	1,910
2004-09-27	190	191	190	191	12,000	1,910
2004-09-24	191	191	191	191	2,000	1,910
2004-09-22	185	185	185	185	14,000	1,850
2004-09-21	189	190	185	185	17,000	1,850
2004-09-17	191	191	190	190	2,000	1,900
2004-09-16	190	191	190	190	33,000	1,900
2004-09-15	191	192	190	190	15,000	1,900
2004-09-14	195	195	195	195	5,000	1,950
2004-09-13	195	195	195	195	6,000	1,950
2004-09-10	196	196	195	195	2,000	1,950
2004-09-09	196	196	196	196	8,000	1,960
2004-09-08	198	198	196	196	8,000	1,960
2004-09-07	199	199	199	199	7,000	1,990
2004-09-06	199	199	198	198	5,000	1,980
2004-09-03	196	199	196	199	2,000	1,990
2004-09-02	197	197	197	197	2,000	1,970
2004-09-01	197	197	197	197	1,000	1,970
2004-08-31	197	197	197	197	2,000	1,970
2004-08-30	197	197	197	197	2,000	1,970
2004-08-27	196	200	196	196	7,000	1,960
2004-08-26	195	196	195	195	4,000	1,950
2004-08-25	195	195	195	195	1,000	1,950
2004-08-24	192	192	192	192	2,000	1,920
2004-08-23	195	195	195	195	3,000	1,950
2004-08-20	195	195	195	195	2,000	1,950
2004-08-16	193	193	193	193	1,000	1,930
2004-08-13	192	192	192	192	2,000	1,920
2004-08-12	192	192	192	192	1,000	1,920
2004-08-11	193	193	192	192	2,000	1,920
2004-08-10	192	192	192	192	1,000	1,920
2004-08-09	192	192	192	192	3,000	1,920
2004-08-06	192	192	192	192	1,000	1,920
2004-08-04	193	193	193	193	11,000	1,930
2004-08-03	193	193	193	193	2,000	1,930
2004-08-02	194	198	194	195	6,000	1,950
2004-07-29	200	200	193	193	10,000	1,930
2004-07-27	196	198	196	196	3,000	1,960
2004-07-26	196	200	195	195	11,000	1,950
2004-07-22	195	196	195	196	4,000	1,960
2004-07-21	199	201	195	195	12,000	1,950
2004-07-20	201	201	200	200	7,000	2,000
2004-07-16	203	203	200	201	8,000	2,010
2004-07-15	201	201	201	201	12,000	2,010
2004-07-14	200	203	200	201	6,000	2,010
2004-07-13	201	201	200	200	7,000	2,000
2004-07-12	200	200	200	200	5,000	2,000
2004-07-09	203	203	203	203	1,000	2,030
2004-07-08	204	204	204	204	4,000	2,040
2004-07-07	200	200	198	200	25,000	2,000
2004-07-06	198	205	198	203	22,000	2,030
2004-07-05	196	196	192	196	7,000	1,960
2004-07-01	194	195	194	195	15,000	1,950
2004-06-30	194	194	194	194	1,000	1,940
2004-06-29	193	195	191	195	14,000	1,950
2004-06-28	192	193	192	192	6,000	1,920
2004-06-25	194	194	191	191	6,000	1,910
2004-06-24	194	194	193	193	6,000	1,930
2004-06-23	192	193	190	193	47,000	1,930
2004-06-22	199	201	199	200	18,000	2,000
2004-06-21	195	199	194	199	17,000	1,990
2004-06-18	192	196	191	196	15,000	1,960
2004-06-17	192	196	191	191	14,000	1,910
2004-06-16	191	193	191	193	8,000	1,930
2004-06-15	190	194	190	194	6,000	1,940
2004-06-14	190	190	190	190	2,000	1,900
2004-06-11	189	189	189	189	2,000	1,890
2004-06-10	189	190	189	189	9,000	1,890
2004-06-09	190	190	190	190	1,000	1,900
2004-06-08	185	190	185	190	8,000	1,900
2004-06-07	185	185	185	185	5,000	1,850
2004-06-04	185	185	185	185	1,000	1,850
2004-06-03	185	185	185	185	1,000	1,850
2004-06-01	180	181	180	181	3,000	1,810
2004-05-31	187	187	175	175	10,000	1,750
2004-05-27	182	186	182	186	2,000	1,860
2004-05-26	188	188	181	186	15,000	1,860
2004-05-25	188	188	188	188	4,000	1,880
2004-05-24	188	188	186	188	8,000	1,880
2004-05-21	188	188	188	188	2,000	1,880
2004-05-20	185	185	184	184	6,000	1,840
2004-05-19	180	185	180	185	16,000	1,850
2004-05-18	176	181	176	181	5,000	1,810
2004-05-17	182	182	179	179	7,000	1,790
2004-05-14	186	186	182	182	8,000	1,820
2004-05-13	185	195	185	186	26,000	1,860
2004-05-12	197	197	190	190	4,000	1,900
2004-05-11	183	189	182	187	12,000	1,870
2004-05-10	200	200	182	182	8,000	1,820
2004-05-07	202	202	200	200	5,000	2,000
2004-05-06	203	205	202	205	3,000	2,050
2004-04-30	204	204	201	203	4,000	2,030
2004-04-28	202	202	200	202	7,000	2,020
2004-04-27	205	205	200	205	17,000	2,050
2004-04-26	203	212	203	208	22,000	2,080
2004-04-23	204	205	202	205	17,000	2,050
2004-04-22	209	209	198	208	28,000	2,080
2004-04-21	214	214	213	213	5,000	2,130
2004-04-20	208	210	208	210	11,000	2,100
2004-04-19	212	213	207	207	29,000	2,070
2004-04-16	214	214	212	213	6,000	2,130
2004-04-15	220	222	214	215	15,000	2,150
2004-04-14	221	221	216	219	17,000	2,190
2004-04-13	225	227	220	220	12,000	2,200
2004-04-12	213	225	213	225	31,000	2,250
2004-04-09	214	215	213	214	29,000	2,140
2004-04-08	212	213	211	213	8,000	2,130
2004-04-07	208	210	207	210	9,000	2,100
2004-04-06	214	214	210	214	22,000	2,140
2004-04-05	210	214	208	214	47,000	2,140
2004-04-02	206	208	205	206	10,000	2,060
2004-04-01	208	208	203	206	11,000	2,060
2004-03-31	205	208	200	208	30,000	2,080
2004-03-30	207	208	207	207	9,000	2,070
2004-03-29	206	214	206	214	22,000	2,140
2004-03-26	206	208	206	208	5,000	2,080
2004-03-25	227	227	219	222	20,000	2,220
2004-03-24	216	230	215	226	34,000	2,260
2004-03-23	215	216	213	216	24,000	2,160
2004-03-22	221	221	216	219	22,000	2,190
2004-03-19	220	223	218	220	18,000	2,200
2004-03-18	230	234	222	225	80,000	2,250
2004-03-17	210	225	210	225	120,000	2,250
2004-03-16	198	205	198	205	34,000	2,050
2004-03-15	193	199	193	197	18,000	1,970
2004-03-12	194	194	193	194	15,000	1,940
2004-03-11	193	193	193	193	2,000	1,930
2004-03-10	196	196	195	195	12,000	1,950
2004-03-09	198	199	197	197	18,000	1,970
2004-03-08	192	200	191	199	39,000	1,990
2004-03-05	190	192	186	192	29,000	1,920
2004-03-04	186	186	186	186	5,000	1,860
2004-03-03	192	192	185	185	15,000	1,850
2004-03-02	192	194	190	190	17,000	1,900
2004-03-01	187	190	187	187	11,000	1,870
2004-02-27	182	184	182	182	9,000	1,820
2004-02-26	183	183	181	181	4,000	1,810
2004-02-25	181	182	181	182	5,000	1,820
2004-02-24	180	180	179	179	6,000	1,790
2004-02-23	179	181	179	181	8,000	1,810
2004-02-20	179	180	176	179	24,000	1,790
2004-02-19	180	180	180	180	3,000	1,800
2004-02-18	180	180	179	180	12,000	1,800
2004-02-17	177	178	177	177	4,000	1,770
2004-02-16	179	179	179	179	14,000	1,790
2004-02-13	179	179	179	179	3,000	1,790
2004-02-12	176	176	176	176	4,000	1,760
2004-02-10	178	178	178	178	5,000	1,780
2004-02-09	179	179	178	178	3,000	1,780
2004-02-06	176	176	176	176	2,000	1,760
2004-02-05	173	173	173	173	2,000	1,730
2004-02-03	175	175	173	173	8,000	1,730
2004-02-02	173	175	173	175	6,000	1,750
2004-01-30	173	173	173	173	1,000	1,730
2004-01-29	177	177	173	173	17,000	1,730
2004-01-28	178	178	177	177	10,000	1,770
2004-01-27	178	178	178	178	1,000	1,780
2004-01-26	176	177	173	173	21,000	1,730
2004-01-23	173	175	173	175	4,000	1,750
2004-01-21	172	172	172	172	2,000	1,720
2004-01-20	173	177	172	172	19,000	1,720
2004-01-19	172	173	172	172	18,000	1,720
2004-01-16	171	171	171	171	3,000	1,710
2004-01-15	171	172	170	171	21,000	1,710
2004-01-14	169	169	168	169	13,000	1,690
2004-01-13	171	171	169	169	9,000	1,690
2004-01-09	168	169	165	166	64,000	1,660
2004-01-08	167	167	167	167	1,000	1,670
2004-01-07	170	170	169	169	4,000	1,690
2004-01-06	168	171	167	171	6,000	1,710

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