3945 スーパーバッグ(株) の時系列データ [2006年度]
日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
---|---|---|---|---|---|---|
2006-12-29 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
2006-12-28 | 195 | 195 | 195 | 195 | 1,000 | 1,950 |
2006-12-27 | 192 | 193 | 192 | 193 | 8,000 | 1,930 |
2006-12-26 | 198 | 198 | 194 | 194 | 13,000 | 1,940 |
2006-12-25 | 197 | 199 | 197 | 199 | 12,000 | 1,990 |
2006-12-22 | 197 | 197 | 194 | 196 | 17,000 | 1,960 |
2006-12-21 | 196 | 197 | 196 | 196 | 13,000 | 1,960 |
2006-12-20 | 198 | 198 | 197 | 198 | 13,000 | 1,980 |
2006-12-19 | 199 | 200 | 197 | 198 | 11,000 | 1,980 |
2006-12-18 | 195 | 199 | 195 | 197 | 28,000 | 1,970 |
2006-12-15 | 196 | 197 | 195 | 195 | 8,000 | 1,950 |
2006-12-14 | 197 | 197 | 197 | 197 | 4,000 | 1,970 |
2006-12-13 | 196 | 196 | 196 | 196 | 1,000 | 1,960 |
2006-12-12 | 196 | 198 | 196 | 196 | 7,000 | 1,960 |
2006-12-11 | 198 | 199 | 196 | 196 | 12,000 | 1,960 |
2006-12-08 | 194 | 195 | 194 | 195 | 7,000 | 1,950 |
2006-12-07 | 190 | 194 | 190 | 194 | 3,000 | 1,940 |
2006-12-06 | 190 | 192 | 190 | 191 | 43,000 | 1,910 |
2006-12-05 | 192 | 193 | 192 | 193 | 7,000 | 1,930 |
2006-12-04 | 193 | 193 | 190 | 191 | 14,000 | 1,910 |
2006-12-01 | 195 | 195 | 193 | 193 | 2,000 | 1,930 |
2006-11-30 | 191 | 193 | 190 | 193 | 12,000 | 1,930 |
2006-11-29 | 191 | 191 | 190 | 190 | 11,000 | 1,900 |
2006-11-28 | 190 | 190 | 188 | 188 | 4,000 | 1,880 |
2006-11-27 | 185 | 189 | 185 | 189 | 3,000 | 1,890 |
2006-11-24 | 185 | 189 | 185 | 186 | 8,000 | 1,860 |
2006-11-21 | 185 | 185 | 183 | 183 | 11,000 | 1,830 |
2006-11-20 | 191 | 191 | 186 | 186 | 14,000 | 1,860 |
2006-11-17 | 192 | 192 | 190 | 190 | 28,000 | 1,900 |
2006-11-16 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
2006-11-14 | 192 | 196 | 192 | 196 | 3,000 | 1,960 |
2006-11-13 | 194 | 195 | 194 | 194 | 4,000 | 1,940 |
2006-11-10 | 197 | 197 | 196 | 196 | 3,000 | 1,960 |
2006-11-08 | 197 | 200 | 197 | 198 | 13,000 | 1,980 |
2006-11-07 | 200 | 200 | 198 | 198 | 6,000 | 1,980 |
2006-11-06 | 198 | 198 | 198 | 198 | 5,000 | 1,980 |
2006-11-02 | 198 | 199 | 197 | 198 | 8,000 | 1,980 |
2006-11-01 | 198 | 199 | 198 | 198 | 6,000 | 1,980 |
2006-10-30 | 198 | 200 | 198 | 199 | 6,000 | 1,990 |
2006-10-27 | 200 | 200 | 199 | 199 | 9,000 | 1,990 |
2006-10-26 | 200 | 200 | 199 | 199 | 10,000 | 1,990 |
2006-10-25 | 202 | 202 | 200 | 200 | 10,000 | 2,000 |
2006-10-24 | 198 | 201 | 198 | 200 | 19,000 | 2,000 |
2006-10-23 | 197 | 201 | 196 | 199 | 11,000 | 1,990 |
2006-10-20 | 199 | 200 | 197 | 197 | 8,000 | 1,970 |
2006-10-19 | 194 | 198 | 194 | 198 | 3,000 | 1,980 |
2006-10-18 | 195 | 195 | 193 | 193 | 3,000 | 1,930 |
2006-10-17 | 196 | 196 | 194 | 194 | 15,000 | 1,940 |
2006-10-16 | 195 | 195 | 193 | 195 | 7,000 | 1,950 |
2006-10-13 | 195 | 195 | 195 | 195 | 3,000 | 1,950 |
2006-10-12 | 191 | 193 | 190 | 193 | 9,000 | 1,930 |
2006-10-11 | 192 | 192 | 190 | 191 | 23,000 | 1,910 |
2006-10-10 | 195 | 195 | 195 | 195 | 10,000 | 1,950 |
2006-10-06 | 196 | 196 | 193 | 193 | 6,000 | 1,930 |
2006-10-05 | 196 | 197 | 195 | 196 | 12,000 | 1,960 |
2006-10-04 | 198 | 198 | 197 | 197 | 10,000 | 1,970 |
2006-10-03 | 199 | 199 | 198 | 199 | 3,000 | 1,990 |
2006-10-02 | 200 | 200 | 200 | 200 | 4,000 | 2,000 |
2006-09-29 | 192 | 197 | 192 | 197 | 16,000 | 1,970 |
2006-09-28 | 194 | 196 | 191 | 194 | 23,000 | 1,940 |
2006-09-27 | 192 | 196 | 192 | 196 | 8,000 | 1,960 |
2006-09-26 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
2006-09-25 | 192 | 193 | 191 | 191 | 9,000 | 1,910 |
2006-09-22 | 197 | 197 | 193 | 195 | 28,000 | 1,950 |
2006-09-21 | 198 | 200 | 190 | 200 | 39,000 | 2,000 |
2006-09-20 | 202 | 202 | 198 | 198 | 7,000 | 1,980 |
2006-09-19 | 200 | 201 | 197 | 201 | 18,000 | 2,010 |
2006-09-15 | 200 | 200 | 198 | 198 | 23,000 | 1,980 |
2006-09-14 | 202 | 202 | 199 | 201 | 57,000 | 2,010 |
2006-09-13 | 211 | 211 | 205 | 207 | 14,000 | 2,070 |
2006-09-12 | 217 | 217 | 211 | 211 | 9,000 | 2,110 |
2006-09-11 | 216 | 217 | 215 | 215 | 13,000 | 2,150 |
2006-09-08 | 217 | 218 | 217 | 218 | 3,000 | 2,180 |
2006-09-07 | 219 | 219 | 217 | 217 | 15,000 | 2,170 |
2006-09-06 | 220 | 221 | 219 | 220 | 26,000 | 2,200 |
2006-09-05 | 218 | 221 | 218 | 221 | 10,000 | 2,210 |
2006-09-04 | 216 | 219 | 216 | 218 | 16,000 | 2,180 |
2006-09-01 | 216 | 216 | 215 | 216 | 14,000 | 2,160 |
2006-08-31 | 215 | 216 | 215 | 216 | 6,000 | 2,160 |
2006-08-30 | 216 | 216 | 216 | 216 | 2,000 | 2,160 |
2006-08-29 | 213 | 213 | 213 | 213 | 14,000 | 2,130 |
2006-08-28 | 216 | 216 | 210 | 210 | 8,000 | 2,100 |
2006-08-25 | 214 | 219 | 209 | 215 | 47,000 | 2,150 |
2006-08-24 | 217 | 217 | 213 | 213 | 14,000 | 2,130 |
2006-08-23 | 218 | 218 | 215 | 215 | 18,000 | 2,150 |
2006-08-22 | 218 | 221 | 217 | 221 | 9,000 | 2,210 |
2006-08-21 | 224 | 224 | 218 | 220 | 30,000 | 2,200 |
2006-08-18 | 214 | 214 | 211 | 213 | 5,000 | 2,130 |
2006-08-17 | 213 | 218 | 211 | 211 | 65,000 | 2,110 |
2006-08-16 | 208 | 210 | 205 | 210 | 20,000 | 2,100 |
2006-08-15 | 210 | 210 | 205 | 207 | 15,000 | 2,070 |
2006-08-14 | 208 | 208 | 208 | 208 | 3,000 | 2,080 |
2006-08-11 | 209 | 209 | 204 | 206 | 7,000 | 2,060 |
2006-08-10 | 206 | 206 | 204 | 204 | 2,000 | 2,040 |
2006-08-09 | 204 | 205 | 203 | 205 | 3,000 | 2,050 |
2006-08-08 | 204 | 205 | 204 | 205 | 3,000 | 2,050 |
2006-08-07 | 207 | 210 | 204 | 204 | 14,000 | 2,040 |
2006-08-04 | 207 | 211 | 203 | 205 | 31,000 | 2,050 |
2006-08-03 | 214 | 220 | 212 | 212 | 24,000 | 2,120 |
2006-08-02 | 202 | 212 | 201 | 212 | 42,000 | 2,120 |
2006-08-01 | 206 | 207 | 205 | 205 | 15,000 | 2,050 |
2006-07-31 | 204 | 207 | 204 | 206 | 4,000 | 2,060 |
2006-07-28 | 199 | 204 | 199 | 204 | 7,000 | 2,040 |
2006-07-27 | 198 | 199 | 195 | 199 | 13,000 | 1,990 |
2006-07-26 | 204 | 204 | 200 | 200 | 16,000 | 2,000 |
2006-07-25 | 205 | 205 | 202 | 202 | 9,000 | 2,020 |
2006-07-24 | 207 | 207 | 201 | 204 | 11,000 | 2,040 |
2006-07-21 | 201 | 204 | 201 | 204 | 4,000 | 2,040 |
2006-07-20 | 197 | 203 | 197 | 203 | 5,000 | 2,030 |
2006-07-19 | 194 | 199 | 194 | 194 | 13,000 | 1,940 |
2006-07-18 | 210 | 210 | 199 | 199 | 17,000 | 1,990 |
2006-07-14 | 206 | 206 | 203 | 203 | 2,000 | 2,030 |
2006-07-13 | 209 | 210 | 206 | 210 | 24,000 | 2,100 |
2006-07-12 | 215 | 215 | 211 | 211 | 12,000 | 2,110 |
2006-07-11 | 213 | 215 | 213 | 215 | 4,000 | 2,150 |
2006-07-10 | 210 | 212 | 208 | 212 | 21,000 | 2,120 |
2006-07-07 | 216 | 216 | 209 | 210 | 21,000 | 2,100 |
2006-07-06 | 217 | 217 | 212 | 212 | 20,000 | 2,120 |
2006-07-05 | 222 | 222 | 219 | 219 | 24,000 | 2,190 |
2006-07-04 | 226 | 226 | 222 | 224 | 11,000 | 2,240 |
2006-07-03 | 227 | 227 | 220 | 225 | 13,000 | 2,250 |
2006-06-30 | 225 | 228 | 224 | 227 | 24,000 | 2,270 |
2006-06-29 | 221 | 223 | 218 | 223 | 10,000 | 2,230 |
2006-06-28 | 219 | 223 | 218 | 220 | 31,000 | 2,200 |
2006-06-27 | 218 | 224 | 217 | 224 | 48,000 | 2,240 |
2006-06-26 | 210 | 216 | 210 | 216 | 25,000 | 2,160 |
2006-06-23 | 212 | 214 | 209 | 210 | 20,000 | 2,100 |
2006-06-22 | 211 | 216 | 211 | 211 | 20,000 | 2,110 |
2006-06-21 | 215 | 215 | 208 | 213 | 32,000 | 2,130 |
2006-06-20 | 214 | 214 | 206 | 210 | 70,000 | 2,100 |
2006-06-19 | 213 | 218 | 210 | 218 | 81,000 | 2,180 |
2006-06-16 | 210 | 211 | 205 | 209 | 79,000 | 2,090 |
2006-06-15 | 209 | 213 | 199 | 203 | 62,000 | 2,030 |
2006-06-14 | 192 | 204 | 191 | 204 | 58,000 | 2,040 |
2006-06-13 | 202 | 204 | 194 | 198 | 55,000 | 1,980 |
2006-06-12 | 200 | 204 | 195 | 204 | 121,000 | 2,040 |
2006-06-09 | 190 | 200 | 188 | 195 | 240,000 | 1,950 |
2006-06-08 | 209 | 214 | 187 | 194 | 185,000 | 1,940 |
2006-06-07 | 227 | 232 | 214 | 214 | 66,000 | 2,140 |
2006-06-06 | 242 | 242 | 220 | 227 | 51,000 | 2,270 |
2006-06-05 | 244 | 247 | 234 | 246 | 41,000 | 2,460 |
2006-06-02 | 251 | 258 | 249 | 254 | 12,000 | 2,540 |
2006-06-01 | 263 | 268 | 263 | 265 | 15,000 | 2,650 |
2006-05-31 | 249 | 263 | 249 | 263 | 17,000 | 2,630 |
2006-05-30 | 266 | 267 | 266 | 266 | 4,000 | 2,660 |
2006-05-29 | 270 | 271 | 270 | 271 | 4,000 | 2,710 |
2006-05-26 | 270 | 275 | 270 | 271 | 9,000 | 2,710 |
2006-05-24 | 273 | 273 | 270 | 273 | 7,000 | 2,730 |
2006-05-23 | 275 | 278 | 273 | 278 | 7,000 | 2,780 |
2006-05-22 | 273 | 280 | 273 | 280 | 10,000 | 2,800 |
2006-05-19 | 273 | 280 | 273 | 280 | 5,000 | 2,800 |
2006-05-18 | 262 | 278 | 260 | 278 | 19,000 | 2,780 |
2006-05-17 | 280 | 282 | 277 | 277 | 11,000 | 2,770 |
2006-05-16 | 284 | 284 | 280 | 280 | 24,000 | 2,800 |
2006-05-15 | 280 | 284 | 279 | 284 | 10,000 | 2,840 |
2006-05-12 | 281 | 284 | 280 | 284 | 9,000 | 2,840 |
2006-05-11 | 283 | 284 | 280 | 284 | 10,000 | 2,840 |
2006-05-10 | 286 | 286 | 283 | 283 | 19,000 | 2,830 |
2006-05-09 | 286 | 286 | 286 | 286 | 6,000 | 2,860 |
2006-05-08 | 287 | 287 | 285 | 285 | 16,000 | 2,850 |
2006-05-02 | 285 | 289 | 285 | 287 | 11,000 | 2,870 |
2006-05-01 | 289 | 289 | 283 | 289 | 10,000 | 2,890 |
2006-04-28 | 290 | 293 | 289 | 293 | 8,000 | 2,930 |
2006-04-27 | 294 | 294 | 290 | 293 | 14,000 | 2,930 |
2006-04-26 | 293 | 297 | 293 | 297 | 3,000 | 2,970 |
2006-04-25 | 296 | 296 | 292 | 296 | 9,000 | 2,960 |
2006-04-24 | 297 | 301 | 294 | 298 | 10,000 | 2,980 |
2006-04-21 | 296 | 299 | 295 | 299 | 8,000 | 2,990 |
2006-04-20 | 299 | 300 | 296 | 300 | 6,000 | 3,000 |
2006-04-19 | 303 | 303 | 296 | 301 | 24,000 | 3,010 |
2006-04-18 | 303 | 307 | 303 | 307 | 2,000 | 3,070 |
2006-04-17 | 308 | 308 | 308 | 308 | 1,000 | 3,080 |
2006-04-14 | 306 | 308 | 305 | 308 | 9,000 | 3,080 |
2006-04-13 | 307 | 307 | 305 | 305 | 6,000 | 3,050 |
2006-04-12 | 309 | 310 | 305 | 310 | 13,000 | 3,100 |
2006-04-11 | 315 | 316 | 309 | 313 | 10,000 | 3,130 |
2006-04-10 | 312 | 315 | 309 | 315 | 9,000 | 3,150 |
2006-04-07 | 310 | 313 | 305 | 313 | 12,000 | 3,130 |
2006-04-06 | 315 | 315 | 308 | 312 | 18,000 | 3,120 |
2006-04-05 | 310 | 315 | 310 | 315 | 17,000 | 3,150 |
2006-04-04 | 316 | 316 | 315 | 315 | 5,000 | 3,150 |
2006-04-03 | 312 | 315 | 308 | 315 | 11,000 | 3,150 |
2006-03-31 | 307 | 310 | 307 | 310 | 9,000 | 3,100 |
2006-03-30 | 306 | 315 | 306 | 310 | 5,000 | 3,100 |
2006-03-29 | 307 | 312 | 301 | 312 | 24,000 | 3,120 |
2006-03-28 | 310 | 312 | 310 | 312 | 5,000 | 3,120 |
2006-03-27 | 319 | 319 | 313 | 313 | 6,000 | 3,130 |
2006-03-24 | 317 | 317 | 312 | 315 | 3,000 | 3,150 |
2006-03-23 | 318 | 322 | 312 | 317 | 12,000 | 3,170 |
2006-03-22 | 310 | 319 | 310 | 318 | 24,000 | 3,180 |
2006-03-20 | 309 | 310 | 307 | 310 | 36,000 | 3,100 |
2006-03-17 | 310 | 310 | 310 | 310 | 4,000 | 3,100 |
2006-03-16 | 312 | 312 | 306 | 310 | 37,000 | 3,100 |
2006-03-15 | 310 | 315 | 309 | 314 | 50,000 | 3,140 |
2006-03-14 | 310 | 314 | 307 | 310 | 33,000 | 3,100 |
2006-03-13 | 307 | 309 | 307 | 309 | 4,000 | 3,090 |
2006-03-10 | 303 | 311 | 303 | 311 | 6,000 | 3,110 |
2006-03-09 | 308 | 310 | 305 | 308 | 8,000 | 3,080 |
2006-03-08 | 302 | 305 | 302 | 305 | 14,000 | 3,050 |
2006-03-07 | 298 | 298 | 298 | 298 | 4,000 | 2,980 |
2006-03-06 | 297 | 300 | 297 | 299 | 15,000 | 2,990 |
2006-03-03 | 305 | 308 | 302 | 308 | 20,000 | 3,080 |
2006-03-02 | 308 | 308 | 304 | 307 | 32,000 | 3,070 |
2006-03-01 | 310 | 310 | 303 | 310 | 19,000 | 3,100 |
2006-02-28 | 311 | 313 | 309 | 313 | 25,000 | 3,130 |
2006-02-27 | 309 | 309 | 304 | 306 | 17,000 | 3,060 |
2006-02-24 | 294 | 303 | 293 | 299 | 61,000 | 2,990 |
2006-02-23 | 277 | 296 | 277 | 296 | 140,000 | 2,960 |
2006-02-22 | 311 | 311 | 281 | 287 | 70,000 | 2,870 |
2006-02-21 | 311 | 311 | 300 | 304 | 44,000 | 3,040 |
2006-02-20 | 321 | 330 | 311 | 311 | 50,000 | 3,110 |
2006-02-17 | 344 | 344 | 327 | 339 | 23,000 | 3,390 |
2006-02-16 | 343 | 347 | 343 | 347 | 2,000 | 3,470 |
2006-02-15 | 342 | 345 | 341 | 345 | 6,000 | 3,450 |
2006-02-14 | 340 | 345 | 324 | 345 | 23,000 | 3,450 |
2006-02-13 | 350 | 350 | 350 | 350 | 1,000 | 3,500 |
2006-02-10 | 348 | 348 | 340 | 340 | 8,000 | 3,400 |
2006-02-09 | 344 | 344 | 343 | 343 | 13,000 | 3,430 |
2006-02-08 | 348 | 350 | 343 | 348 | 9,000 | 3,480 |
2006-02-07 | 349 | 350 | 347 | 350 | 6,000 | 3,500 |
2006-02-06 | 349 | 361 | 346 | 347 | 31,000 | 3,470 |
2006-02-03 | 342 | 354 | 341 | 354 | 62,000 | 3,540 |
2006-02-02 | 355 | 355 | 346 | 352 | 14,000 | 3,520 |
2006-02-01 | 350 | 355 | 345 | 352 | 13,000 | 3,520 |
2006-01-31 | 352 | 354 | 351 | 354 | 10,000 | 3,540 |
2006-01-30 | 340 | 347 | 340 | 347 | 11,000 | 3,470 |
2006-01-27 | 332 | 340 | 332 | 340 | 10,000 | 3,400 |
2006-01-26 | 324 | 330 | 324 | 330 | 5,000 | 3,300 |
2006-01-25 | 319 | 324 | 314 | 324 | 24,000 | 3,240 |
2006-01-24 | 329 | 330 | 329 | 330 | 2,000 | 3,300 |
2006-01-23 | 323 | 323 | 315 | 317 | 9,000 | 3,170 |
2006-01-20 | 335 | 340 | 325 | 335 | 25,000 | 3,350 |
2006-01-19 | 310 | 348 | 310 | 345 | 31,000 | 3,450 |
2006-01-18 | 363 | 363 | 296 | 321 | 74,000 | 3,210 |
2006-01-17 | 360 | 363 | 360 | 363 | 13,000 | 3,630 |
2006-01-16 | 360 | 363 | 360 | 360 | 20,000 | 3,600 |
2006-01-13 | 362 | 362 | 360 | 360 | 21,000 | 3,600 |
2006-01-12 | 365 | 365 | 362 | 362 | 18,000 | 3,620 |
2006-01-11 | 367 | 367 | 359 | 365 | 51,000 | 3,650 |
2006-01-10 | 363 | 368 | 360 | 367 | 31,000 | 3,670 |
2006-01-06 | 364 | 364 | 357 | 357 | 110,000 | 3,570 |
2006-01-05 | 362 | 365 | 362 | 363 | 15,000 | 3,630 |
2006-01-04 | 364 | 364 | 361 | 363 | 7,000 | 3,630 |
分割・併合履歴 : [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株