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