3945 スーパーバッグ(株) の時系列データ [2005年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2005-12-30 | 365 | 367 | 359 | 363 | 27,000 | 3,630 |
| 2005-12-29 | 368 | 371 | 366 | 370 | 8,000 | 3,700 |
| 2005-12-28 | 366 | 368 | 361 | 368 | 11,000 | 3,680 |
| 2005-12-27 | 372 | 372 | 362 | 371 | 27,000 | 3,710 |
| 2005-12-26 | 365 | 368 | 354 | 368 | 47,000 | 3,680 |
| 2005-12-22 | 369 | 372 | 367 | 369 | 38,000 | 3,690 |
| 2005-12-21 | 373 | 373 | 368 | 372 | 24,000 | 3,720 |
| 2005-12-20 | 370 | 375 | 365 | 375 | 39,000 | 3,750 |
| 2005-12-19 | 384 | 384 | 370 | 370 | 130,000 | 3,700 |
| 2005-12-16 | 379 | 388 | 377 | 386 | 169,000 | 3,860 |
| 2005-12-15 | 375 | 379 | 365 | 375 | 41,000 | 3,750 |
| 2005-12-14 | 376 | 385 | 368 | 376 | 140,000 | 3,760 |
| 2005-12-13 | 361 | 376 | 354 | 376 | 133,000 | 3,760 |
| 2005-12-12 | 349 | 361 | 344 | 361 | 150,000 | 3,610 |
| 2005-12-09 | 345 | 345 | 326 | 344 | 66,000 | 3,440 |
| 2005-12-08 | 343 | 344 | 340 | 344 | 27,000 | 3,440 |
| 2005-12-07 | 342 | 344 | 339 | 344 | 18,000 | 3,440 |
| 2005-12-06 | 346 | 348 | 340 | 345 | 40,000 | 3,450 |
| 2005-12-05 | 331 | 344 | 331 | 339 | 100,000 | 3,390 |
| 2005-12-02 | 326 | 327 | 325 | 327 | 8,000 | 3,270 |
| 2005-12-01 | 322 | 325 | 321 | 325 | 13,000 | 3,250 |
| 2005-11-30 | 327 | 327 | 324 | 324 | 3,000 | 3,240 |
| 2005-11-29 | 321 | 325 | 321 | 325 | 3,000 | 3,250 |
| 2005-11-28 | 325 | 325 | 321 | 321 | 6,000 | 3,210 |
| 2005-11-25 | 323 | 327 | 323 | 327 | 7,000 | 3,270 |
| 2005-11-24 | 326 | 328 | 323 | 328 | 9,000 | 3,280 |
| 2005-11-22 | 333 | 333 | 325 | 329 | 16,000 | 3,290 |
| 2005-11-21 | 325 | 336 | 323 | 336 | 22,000 | 3,360 |
| 2005-11-18 | 326 | 327 | 321 | 322 | 25,000 | 3,220 |
| 2005-11-17 | 323 | 326 | 322 | 326 | 8,000 | 3,260 |
| 2005-11-16 | 329 | 329 | 320 | 325 | 7,000 | 3,250 |
| 2005-11-15 | 333 | 333 | 328 | 331 | 9,000 | 3,310 |
| 2005-11-14 | 333 | 333 | 325 | 332 | 24,000 | 3,320 |
| 2005-11-11 | 331 | 334 | 330 | 332 | 21,000 | 3,320 |
| 2005-11-10 | 329 | 333 | 326 | 330 | 26,000 | 3,300 |
| 2005-11-09 | 325 | 334 | 323 | 333 | 47,000 | 3,330 |
| 2005-11-08 | 322 | 324 | 321 | 324 | 18,000 | 3,240 |
| 2005-11-07 | 322 | 324 | 318 | 323 | 32,000 | 3,230 |
| 2005-11-04 | 323 | 325 | 320 | 325 | 19,000 | 3,250 |
| 2005-11-02 | 327 | 327 | 319 | 320 | 38,000 | 3,200 |
| 2005-11-01 | 314 | 335 | 314 | 327 | 49,000 | 3,270 |
| 2005-10-31 | 311 | 314 | 311 | 314 | 14,000 | 3,140 |
| 2005-10-28 | 311 | 314 | 309 | 314 | 15,000 | 3,140 |
| 2005-10-27 | 311 | 314 | 309 | 313 | 18,000 | 3,130 |
| 2005-10-26 | 312 | 312 | 308 | 310 | 15,000 | 3,100 |
| 2005-10-25 | 317 | 317 | 309 | 314 | 47,000 | 3,140 |
| 2005-10-24 | 318 | 318 | 303 | 318 | 50,000 | 3,180 |
| 2005-10-21 | 324 | 325 | 322 | 322 | 14,000 | 3,220 |
| 2005-10-20 | 325 | 329 | 325 | 328 | 26,000 | 3,280 |
| 2005-10-19 | 326 | 326 | 321 | 324 | 13,000 | 3,240 |
| 2005-10-18 | 319 | 322 | 316 | 322 | 18,000 | 3,220 |
| 2005-10-17 | 315 | 319 | 314 | 319 | 22,000 | 3,190 |
| 2005-10-14 | 321 | 322 | 318 | 319 | 22,000 | 3,190 |
| 2005-10-13 | 325 | 326 | 324 | 324 | 11,000 | 3,240 |
| 2005-10-12 | 328 | 328 | 326 | 327 | 10,000 | 3,270 |
| 2005-10-11 | 323 | 329 | 323 | 329 | 10,000 | 3,290 |
| 2005-10-07 | 327 | 332 | 325 | 332 | 12,000 | 3,320 |
| 2005-10-06 | 332 | 332 | 326 | 330 | 29,000 | 3,300 |
| 2005-10-05 | 331 | 335 | 328 | 335 | 38,000 | 3,350 |
| 2005-10-04 | 319 | 332 | 319 | 332 | 14,000 | 3,320 |
| 2005-10-03 | 329 | 329 | 316 | 322 | 29,000 | 3,220 |
| 2005-09-30 | 328 | 335 | 328 | 331 | 30,000 | 3,310 |
| 2005-09-29 | 344 | 344 | 325 | 325 | 60,000 | 3,250 |
| 2005-09-28 | 340 | 342 | 335 | 341 | 34,000 | 3,410 |
| 2005-09-27 | 352 | 352 | 345 | 345 | 19,000 | 3,450 |
| 2005-09-26 | 350 | 352 | 350 | 351 | 44,000 | 3,510 |
| 2005-09-22 | 351 | 355 | 346 | 350 | 102,000 | 3,500 |
| 2005-09-21 | 352 | 352 | 345 | 351 | 40,000 | 3,510 |
| 2005-09-20 | 355 | 355 | 341 | 352 | 58,000 | 3,520 |
| 2005-09-16 | 360 | 360 | 351 | 356 | 98,000 | 3,560 |
| 2005-09-15 | 347 | 366 | 344 | 364 | 127,000 | 3,640 |
| 2005-09-14 | 350 | 350 | 343 | 347 | 19,000 | 3,470 |
| 2005-09-13 | 351 | 351 | 340 | 346 | 37,000 | 3,460 |
| 2005-09-12 | 344 | 347 | 339 | 347 | 34,000 | 3,470 |
| 2005-09-09 | 348 | 348 | 324 | 344 | 68,000 | 3,440 |
| 2005-09-08 | 345 | 350 | 340 | 350 | 79,000 | 3,500 |
| 2005-09-07 | 365 | 368 | 345 | 350 | 188,000 | 3,500 |
| 2005-09-06 | 386 | 393 | 366 | 368 | 550,000 | 3,680 |
| 2005-09-05 | 348 | 421 | 343 | 421 | 951,000 | 4,210 |
| 2005-09-02 | 326 | 342 | 325 | 341 | 228,000 | 3,410 |
| 2005-09-01 | 334 | 334 | 323 | 328 | 92,000 | 3,280 |
| 2005-08-31 | 315 | 332 | 313 | 332 | 148,000 | 3,320 |
| 2005-08-30 | 313 | 313 | 312 | 312 | 6,000 | 3,120 |
| 2005-08-29 | 307 | 314 | 304 | 314 | 47,000 | 3,140 |
| 2005-08-26 | 300 | 317 | 300 | 317 | 91,000 | 3,170 |
| 2005-08-25 | 299 | 299 | 296 | 296 | 9,000 | 2,960 |
| 2005-08-24 | 300 | 301 | 297 | 299 | 20,000 | 2,990 |
| 2005-08-23 | 297 | 300 | 296 | 299 | 24,000 | 2,990 |
| 2005-08-22 | 303 | 303 | 297 | 300 | 16,000 | 3,000 |
| 2005-08-19 | 302 | 306 | 296 | 304 | 35,000 | 3,040 |
| 2005-08-18 | 306 | 307 | 302 | 305 | 14,000 | 3,050 |
| 2005-08-17 | 309 | 309 | 302 | 307 | 58,000 | 3,070 |
| 2005-08-16 | 297 | 310 | 295 | 309 | 53,000 | 3,090 |
| 2005-08-15 | 302 | 302 | 293 | 297 | 65,000 | 2,970 |
| 2005-08-12 | 289 | 300 | 283 | 300 | 71,000 | 3,000 |
| 2005-08-11 | 291 | 291 | 290 | 290 | 6,000 | 2,900 |
| 2005-08-10 | 286 | 292 | 286 | 291 | 32,000 | 2,910 |
| 2005-08-09 | 278 | 287 | 278 | 285 | 18,000 | 2,850 |
| 2005-08-08 | 270 | 277 | 268 | 277 | 31,000 | 2,770 |
| 2005-08-05 | 291 | 291 | 280 | 288 | 19,000 | 2,880 |
| 2005-08-04 | 295 | 296 | 268 | 292 | 89,000 | 2,920 |
| 2005-08-03 | 295 | 296 | 289 | 296 | 66,000 | 2,960 |
| 2005-08-02 | 284 | 298 | 284 | 293 | 80,000 | 2,930 |
| 2005-08-01 | 289 | 289 | 280 | 283 | 29,000 | 2,830 |
| 2005-07-29 | 270 | 288 | 269 | 288 | 39,000 | 2,880 |
| 2005-07-28 | 268 | 272 | 268 | 269 | 13,000 | 2,690 |
| 2005-07-27 | 270 | 270 | 265 | 268 | 21,000 | 2,680 |
| 2005-07-26 | 273 | 273 | 265 | 269 | 25,000 | 2,690 |
| 2005-07-25 | 273 | 273 | 270 | 273 | 26,000 | 2,730 |
| 2005-07-22 | 280 | 280 | 273 | 276 | 13,000 | 2,760 |
| 2005-07-21 | 280 | 280 | 277 | 280 | 6,000 | 2,800 |
| 2005-07-20 | 281 | 282 | 278 | 282 | 9,000 | 2,820 |
| 2005-07-19 | 280 | 281 | 276 | 281 | 7,000 | 2,810 |
| 2005-07-15 | 274 | 280 | 274 | 280 | 12,000 | 2,800 |
| 2005-07-14 | 275 | 279 | 274 | 279 | 11,000 | 2,790 |
| 2005-07-13 | 281 | 281 | 276 | 276 | 9,000 | 2,760 |
| 2005-07-12 | 284 | 285 | 282 | 282 | 15,000 | 2,820 |
| 2005-07-11 | 288 | 288 | 283 | 287 | 17,000 | 2,870 |
| 2005-07-08 | 280 | 288 | 276 | 288 | 59,000 | 2,880 |
| 2005-07-07 | 280 | 282 | 277 | 282 | 15,000 | 2,820 |
| 2005-07-06 | 278 | 283 | 275 | 283 | 23,000 | 2,830 |
| 2005-07-05 | 280 | 283 | 278 | 280 | 13,000 | 2,800 |
| 2005-07-04 | 278 | 283 | 278 | 280 | 14,000 | 2,800 |
| 2005-07-01 | 282 | 282 | 279 | 279 | 14,000 | 2,790 |
| 2005-06-30 | 277 | 280 | 276 | 280 | 18,000 | 2,800 |
| 2005-06-29 | 273 | 279 | 273 | 277 | 19,000 | 2,770 |
| 2005-06-28 | 275 | 275 | 268 | 272 | 20,000 | 2,720 |
| 2005-06-27 | 273 | 275 | 270 | 275 | 19,000 | 2,750 |
| 2005-06-24 | 269 | 274 | 266 | 274 | 29,000 | 2,740 |
| 2005-06-23 | 265 | 269 | 265 | 269 | 15,000 | 2,690 |
| 2005-06-22 | 263 | 267 | 263 | 267 | 13,000 | 2,670 |
| 2005-06-21 | 265 | 267 | 265 | 266 | 10,000 | 2,660 |
| 2005-06-20 | 264 | 265 | 261 | 265 | 16,000 | 2,650 |
| 2005-06-17 | 267 | 267 | 263 | 267 | 28,000 | 2,670 |
| 2005-06-16 | 276 | 276 | 268 | 273 | 47,000 | 2,730 |
| 2005-06-15 | 282 | 282 | 270 | 275 | 28,000 | 2,750 |
| 2005-06-14 | 278 | 283 | 275 | 282 | 19,000 | 2,820 |
| 2005-06-13 | 272 | 280 | 271 | 279 | 54,000 | 2,790 |
| 2005-06-10 | 285 | 289 | 284 | 287 | 11,000 | 2,870 |
| 2005-06-09 | 285 | 285 | 282 | 283 | 7,000 | 2,830 |
| 2005-06-08 | 285 | 287 | 285 | 287 | 6,000 | 2,870 |
| 2005-06-07 | 280 | 287 | 280 | 286 | 23,000 | 2,860 |
| 2005-06-06 | 294 | 294 | 287 | 287 | 13,000 | 2,870 |
| 2005-06-03 | 282 | 294 | 282 | 294 | 16,000 | 2,940 |
| 2005-06-02 | 281 | 283 | 280 | 283 | 18,000 | 2,830 |
| 2005-06-01 | 280 | 285 | 279 | 283 | 27,000 | 2,830 |
| 2005-05-31 | 287 | 290 | 280 | 287 | 19,000 | 2,870 |
| 2005-05-30 | 285 | 294 | 285 | 293 | 8,000 | 2,930 |
| 2005-05-27 | 296 | 296 | 296 | 296 | 2,000 | 2,960 |
| 2005-05-26 | 282 | 297 | 280 | 296 | 26,000 | 2,960 |
| 2005-05-25 | 296 | 299 | 290 | 299 | 16,000 | 2,990 |
| 2005-05-24 | 298 | 303 | 296 | 303 | 23,000 | 3,030 |
| 2005-05-23 | 309 | 311 | 300 | 306 | 77,000 | 3,060 |
| 2005-05-20 | 286 | 314 | 286 | 314 | 110,000 | 3,140 |
| 2005-05-19 | 280 | 287 | 280 | 282 | 33,000 | 2,820 |
| 2005-05-18 | 285 | 295 | 281 | 295 | 42,000 | 2,950 |
| 2005-05-17 | 300 | 305 | 281 | 300 | 15,000 | 3,000 |
| 2005-05-16 | 314 | 314 | 300 | 300 | 13,000 | 3,000 |
| 2005-05-13 | 310 | 315 | 309 | 314 | 28,000 | 3,140 |
| 2005-05-12 | 316 | 316 | 308 | 314 | 19,000 | 3,140 |
| 2005-05-11 | 313 | 316 | 309 | 313 | 29,000 | 3,130 |
| 2005-05-10 | 300 | 318 | 298 | 317 | 51,000 | 3,170 |
| 2005-05-09 | 304 | 304 | 295 | 300 | 6,000 | 3,000 |
| 2005-05-06 | 300 | 300 | 300 | 300 | 3,000 | 3,000 |
| 2005-04-28 | 295 | 300 | 294 | 300 | 6,000 | 3,000 |
| 2005-04-27 | 288 | 299 | 288 | 299 | 12,000 | 2,990 |
| 2005-04-26 | 300 | 300 | 287 | 298 | 12,000 | 2,980 |
| 2005-04-25 | 292 | 296 | 291 | 296 | 10,000 | 2,960 |
| 2005-04-22 | 298 | 310 | 298 | 304 | 12,000 | 3,040 |
| 2005-04-21 | 299 | 299 | 287 | 299 | 22,000 | 2,990 |
| 2005-04-20 | 306 | 307 | 303 | 307 | 11,000 | 3,070 |
| 2005-04-19 | 290 | 296 | 290 | 296 | 11,000 | 2,960 |
| 2005-04-18 | 290 | 295 | 285 | 290 | 42,000 | 2,900 |
| 2005-04-15 | 319 | 323 | 312 | 323 | 39,000 | 3,230 |
| 2005-04-14 | 320 | 321 | 317 | 321 | 39,000 | 3,210 |
| 2005-04-13 | 319 | 320 | 317 | 319 | 30,000 | 3,190 |
| 2005-04-12 | 323 | 326 | 318 | 325 | 20,000 | 3,250 |
| 2005-04-11 | 325 | 327 | 322 | 327 | 28,000 | 3,270 |
| 2005-04-08 | 315 | 328 | 315 | 328 | 79,000 | 3,280 |
| 2005-04-07 | 318 | 323 | 314 | 318 | 55,000 | 3,180 |
| 2005-04-06 | 321 | 323 | 314 | 320 | 30,000 | 3,200 |
| 2005-04-05 | 323 | 323 | 320 | 321 | 15,000 | 3,210 |
| 2005-04-04 | 320 | 325 | 320 | 324 | 26,000 | 3,240 |
| 2005-04-01 | 319 | 328 | 318 | 328 | 67,000 | 3,280 |
| 2005-03-31 | 310 | 319 | 310 | 319 | 27,000 | 3,190 |
| 2005-03-30 | 313 | 330 | 312 | 319 | 52,000 | 3,190 |
| 2005-03-29 | 334 | 334 | 310 | 310 | 64,000 | 3,100 |
| 2005-03-28 | 339 | 339 | 330 | 337 | 36,000 | 3,370 |
| 2005-03-25 | 331 | 339 | 329 | 339 | 74,000 | 3,390 |
| 2005-03-24 | 331 | 340 | 324 | 337 | 91,000 | 3,370 |
| 2005-03-23 | 346 | 359 | 335 | 341 | 231,000 | 3,410 |
| 2005-03-22 | 308 | 361 | 308 | 361 | 550,000 | 3,610 |
| 2005-03-18 | 280 | 285 | 279 | 281 | 102,000 | 2,810 |
| 2005-03-17 | 274 | 278 | 273 | 277 | 34,000 | 2,770 |
| 2005-03-16 | 263 | 273 | 263 | 273 | 67,000 | 2,730 |
| 2005-03-15 | 265 | 268 | 264 | 265 | 27,000 | 2,650 |
| 2005-03-14 | 260 | 265 | 260 | 265 | 44,000 | 2,650 |
| 2005-03-11 | 260 | 261 | 257 | 258 | 46,000 | 2,580 |
| 2005-03-10 | 248 | 261 | 248 | 261 | 42,000 | 2,610 |
| 2005-03-09 | 246 | 255 | 246 | 255 | 40,000 | 2,550 |
| 2005-03-08 | 252 | 254 | 249 | 249 | 21,000 | 2,490 |
| 2005-03-07 | 248 | 253 | 248 | 252 | 50,000 | 2,520 |
| 2005-03-04 | 246 | 253 | 240 | 245 | 43,000 | 2,450 |
| 2005-03-03 | 244 | 250 | 238 | 250 | 48,000 | 2,500 |
| 2005-03-02 | 232 | 254 | 232 | 245 | 209,000 | 2,450 |
| 2005-03-01 | 230 | 234 | 230 | 233 | 23,000 | 2,330 |
| 2005-02-28 | 227 | 230 | 226 | 230 | 46,000 | 2,300 |
| 2005-02-25 | 230 | 231 | 222 | 228 | 25,000 | 2,280 |
| 2005-02-24 | 219 | 230 | 219 | 230 | 96,000 | 2,300 |
| 2005-02-23 | 220 | 221 | 218 | 221 | 19,000 | 2,210 |
| 2005-02-22 | 218 | 221 | 218 | 221 | 47,000 | 2,210 |
| 2005-02-21 | 215 | 220 | 215 | 220 | 31,000 | 2,200 |
| 2005-02-18 | 216 | 216 | 212 | 215 | 14,000 | 2,150 |
| 2005-02-17 | 213 | 215 | 212 | 215 | 14,000 | 2,150 |
| 2005-02-16 | 218 | 220 | 213 | 213 | 43,000 | 2,130 |
| 2005-02-15 | 207 | 220 | 207 | 219 | 70,000 | 2,190 |
| 2005-02-14 | 204 | 208 | 203 | 204 | 20,000 | 2,040 |
| 2005-02-10 | 204 | 204 | 202 | 202 | 8,000 | 2,020 |
| 2005-02-09 | 202 | 203 | 201 | 203 | 17,000 | 2,030 |
| 2005-02-08 | 202 | 203 | 200 | 203 | 16,000 | 2,030 |
| 2005-02-07 | 201 | 202 | 200 | 202 | 9,000 | 2,020 |
| 2005-02-04 | 199 | 201 | 198 | 201 | 15,000 | 2,010 |
| 2005-02-03 | 200 | 202 | 200 | 202 | 8,000 | 2,020 |
| 2005-02-02 | 199 | 200 | 198 | 200 | 19,000 | 2,000 |
| 2005-02-01 | 198 | 198 | 197 | 197 | 5,000 | 1,970 |
| 2005-01-31 | 198 | 199 | 198 | 199 | 7,000 | 1,990 |
| 2005-01-28 | 200 | 200 | 198 | 198 | 9,000 | 1,980 |
| 2005-01-27 | 200 | 200 | 199 | 200 | 16,000 | 2,000 |
| 2005-01-26 | 199 | 200 | 199 | 200 | 10,000 | 2,000 |
| 2005-01-25 | 197 | 199 | 196 | 199 | 10,000 | 1,990 |
| 2005-01-24 | 195 | 196 | 195 | 196 | 20,000 | 1,960 |
| 2005-01-21 | 195 | 196 | 193 | 196 | 15,000 | 1,960 |
| 2005-01-20 | 195 | 195 | 195 | 195 | 4,000 | 1,950 |
| 2005-01-19 | 196 | 197 | 195 | 197 | 11,000 | 1,970 |
| 2005-01-18 | 196 | 200 | 194 | 194 | 9,000 | 1,940 |
| 2005-01-17 | 195 | 195 | 194 | 195 | 11,000 | 1,950 |
| 2005-01-14 | 193 | 196 | 191 | 191 | 12,000 | 1,910 |
| 2005-01-13 | 195 | 197 | 191 | 191 | 10,000 | 1,910 |
| 2005-01-12 | 195 | 195 | 193 | 193 | 12,000 | 1,930 |
| 2005-01-11 | 194 | 194 | 191 | 193 | 19,000 | 1,930 |
| 2005-01-07 | 190 | 192 | 190 | 190 | 9,000 | 1,900 |
| 2005-01-06 | 188 | 188 | 185 | 188 | 9,000 | 1,880 |
| 2005-01-05 | 186 | 187 | 186 | 187 | 9,000 | 1,870 |
| 2005-01-04 | 183 | 185 | 183 | 185 | 4,000 | 1,850 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
