3945 スーパーバッグ(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-12-27 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2007-12-26 | 142 | 142 | 142 | 142 | 1,000 | 1,420 |
| 2007-12-25 | 147 | 147 | 140 | 140 | 17,000 | 1,400 |
| 2007-12-21 | 143 | 145 | 140 | 145 | 32,000 | 1,450 |
| 2007-12-20 | 146 | 146 | 141 | 141 | 14,000 | 1,410 |
| 2007-12-19 | 146 | 146 | 146 | 146 | 9,000 | 1,460 |
| 2007-12-18 | 143 | 148 | 141 | 146 | 31,000 | 1,460 |
| 2007-12-17 | 151 | 151 | 140 | 147 | 25,000 | 1,470 |
| 2007-12-14 | 152 | 152 | 151 | 151 | 4,000 | 1,510 |
| 2007-12-13 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-12-12 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2007-12-11 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2007-12-10 | 152 | 152 | 151 | 151 | 5,000 | 1,510 |
| 2007-12-07 | 154 | 154 | 153 | 153 | 2,000 | 1,530 |
| 2007-12-06 | 153 | 153 | 151 | 151 | 5,000 | 1,510 |
| 2007-12-05 | 150 | 153 | 150 | 151 | 4,000 | 1,510 |
| 2007-12-04 | 154 | 154 | 151 | 151 | 15,000 | 1,510 |
| 2007-12-03 | 154 | 155 | 154 | 155 | 3,000 | 1,550 |
| 2007-11-30 | 151 | 153 | 151 | 153 | 6,000 | 1,530 |
| 2007-11-29 | 154 | 157 | 148 | 153 | 55,000 | 1,530 |
| 2007-11-27 | 153 | 153 | 153 | 153 | 1,000 | 1,530 |
| 2007-11-26 | 150 | 154 | 150 | 154 | 2,000 | 1,540 |
| 2007-11-22 | 154 | 154 | 150 | 150 | 3,000 | 1,500 |
| 2007-11-21 | 155 | 155 | 155 | 155 | 2,000 | 1,550 |
| 2007-11-20 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2007-11-19 | 153 | 153 | 151 | 151 | 2,000 | 1,510 |
| 2007-11-16 | 155 | 155 | 155 | 155 | 1,000 | 1,550 |
| 2007-11-15 | 163 | 163 | 155 | 156 | 8,000 | 1,560 |
| 2007-11-14 | 155 | 160 | 153 | 160 | 12,000 | 1,600 |
| 2007-11-13 | 153 | 158 | 153 | 158 | 2,000 | 1,580 |
| 2007-11-12 | 156 | 156 | 154 | 154 | 7,000 | 1,540 |
| 2007-11-08 | 157 | 159 | 155 | 159 | 14,000 | 1,590 |
| 2007-11-07 | 157 | 157 | 157 | 157 | 5,000 | 1,570 |
| 2007-11-06 | 163 | 163 | 161 | 161 | 3,000 | 1,610 |
| 2007-11-05 | 161 | 161 | 161 | 161 | 3,000 | 1,610 |
| 2007-11-02 | 160 | 161 | 160 | 161 | 3,000 | 1,610 |
| 2007-10-31 | 166 | 166 | 162 | 162 | 10,000 | 1,620 |
| 2007-10-30 | 168 | 168 | 168 | 168 | 3,000 | 1,680 |
| 2007-10-29 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2007-10-26 | 172 | 173 | 168 | 168 | 3,000 | 1,680 |
| 2007-10-25 | 168 | 168 | 168 | 168 | 2,000 | 1,680 |
| 2007-10-24 | 167 | 168 | 167 | 168 | 7,000 | 1,680 |
| 2007-10-23 | 173 | 173 | 173 | 173 | 1,000 | 1,730 |
| 2007-10-19 | 171 | 172 | 170 | 170 | 7,000 | 1,700 |
| 2007-10-18 | 170 | 172 | 165 | 170 | 10,000 | 1,700 |
| 2007-10-17 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-16 | 170 | 170 | 170 | 170 | 1,000 | 1,700 |
| 2007-10-15 | 169 | 173 | 169 | 173 | 6,000 | 1,730 |
| 2007-10-12 | 174 | 174 | 174 | 174 | 1,000 | 1,740 |
| 2007-10-10 | 174 | 174 | 173 | 174 | 5,000 | 1,740 |
| 2007-10-09 | 175 | 175 | 173 | 174 | 6,000 | 1,740 |
| 2007-10-04 | 174 | 174 | 173 | 174 | 4,000 | 1,740 |
| 2007-10-03 | 176 | 176 | 173 | 173 | 6,000 | 1,730 |
| 2007-10-02 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2007-10-01 | 172 | 180 | 172 | 180 | 7,000 | 1,800 |
| 2007-09-28 | 167 | 170 | 165 | 170 | 7,000 | 1,700 |
| 2007-09-27 | 163 | 168 | 163 | 168 | 4,000 | 1,680 |
| 2007-09-26 | 159 | 163 | 157 | 163 | 10,000 | 1,630 |
| 2007-09-25 | 160 | 161 | 160 | 161 | 4,000 | 1,610 |
| 2007-09-21 | 165 | 165 | 156 | 161 | 26,000 | 1,610 |
| 2007-09-20 | 167 | 167 | 163 | 165 | 15,000 | 1,650 |
| 2007-09-19 | 163 | 168 | 162 | 163 | 29,000 | 1,630 |
| 2007-09-18 | 175 | 175 | 170 | 173 | 5,000 | 1,730 |
| 2007-09-14 | 180 | 180 | 175 | 176 | 17,000 | 1,760 |
| 2007-09-13 | 181 | 181 | 176 | 181 | 6,000 | 1,810 |
| 2007-09-12 | 183 | 183 | 183 | 183 | 1,000 | 1,830 |
| 2007-09-07 | 180 | 185 | 180 | 182 | 16,000 | 1,820 |
| 2007-09-06 | 183 | 183 | 181 | 181 | 13,000 | 1,810 |
| 2007-09-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2007-09-03 | 181 | 185 | 180 | 185 | 29,000 | 1,850 |
| 2007-08-31 | 181 | 181 | 175 | 179 | 22,000 | 1,790 |
| 2007-08-30 | 181 | 182 | 180 | 182 | 5,000 | 1,820 |
| 2007-08-29 | 184 | 184 | 181 | 181 | 5,000 | 1,810 |
| 2007-08-27 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-08-24 | 181 | 184 | 181 | 184 | 14,000 | 1,840 |
| 2007-08-23 | 180 | 180 | 180 | 180 | 4,000 | 1,800 |
| 2007-08-22 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2007-08-21 | 182 | 182 | 179 | 179 | 6,000 | 1,790 |
| 2007-08-20 | 188 | 188 | 183 | 183 | 33,000 | 1,830 |
| 2007-08-17 | 189 | 189 | 186 | 188 | 10,000 | 1,880 |
| 2007-08-16 | 190 | 190 | 186 | 187 | 25,000 | 1,870 |
| 2007-08-15 | 191 | 191 | 190 | 191 | 7,000 | 1,910 |
| 2007-08-13 | 195 | 195 | 190 | 190 | 19,000 | 1,900 |
| 2007-08-10 | 190 | 190 | 190 | 190 | 32,000 | 1,900 |
| 2007-08-09 | 189 | 189 | 189 | 189 | 11,000 | 1,890 |
| 2007-08-08 | 189 | 190 | 189 | 190 | 3,000 | 1,900 |
| 2007-08-07 | 190 | 190 | 189 | 189 | 6,000 | 1,890 |
| 2007-08-06 | 194 | 194 | 190 | 190 | 10,000 | 1,900 |
| 2007-08-03 | 195 | 197 | 195 | 195 | 16,000 | 1,950 |
| 2007-08-02 | 198 | 199 | 197 | 197 | 19,000 | 1,970 |
| 2007-08-01 | 197 | 199 | 195 | 197 | 23,000 | 1,970 |
| 2007-07-31 | 198 | 198 | 197 | 197 | 3,000 | 1,970 |
| 2007-07-30 | 196 | 199 | 195 | 199 | 15,000 | 1,990 |
| 2007-07-27 | 191 | 198 | 191 | 198 | 22,000 | 1,980 |
| 2007-07-26 | 202 | 205 | 199 | 199 | 29,000 | 1,990 |
| 2007-07-25 | 199 | 202 | 196 | 202 | 20,000 | 2,020 |
| 2007-07-24 | 213 | 213 | 200 | 206 | 27,000 | 2,060 |
| 2007-07-23 | 213 | 216 | 210 | 213 | 58,000 | 2,130 |
| 2007-07-20 | 225 | 230 | 213 | 218 | 153,000 | 2,180 |
| 2007-07-19 | 207 | 220 | 205 | 220 | 123,000 | 2,200 |
| 2007-07-18 | 210 | 210 | 204 | 208 | 131,000 | 2,080 |
| 2007-07-17 | 203 | 210 | 203 | 210 | 81,000 | 2,100 |
| 2007-07-13 | 197 | 198 | 195 | 198 | 9,000 | 1,980 |
| 2007-07-12 | 192 | 199 | 192 | 199 | 25,000 | 1,990 |
| 2007-07-11 | 192 | 192 | 192 | 192 | 10,000 | 1,920 |
| 2007-07-10 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2007-07-09 | 194 | 195 | 194 | 195 | 14,000 | 1,950 |
| 2007-07-06 | 193 | 193 | 193 | 193 | 5,000 | 1,930 |
| 2007-07-05 | 194 | 194 | 190 | 192 | 24,000 | 1,920 |
| 2007-07-04 | 194 | 194 | 194 | 194 | 7,000 | 1,940 |
| 2007-07-03 | 192 | 195 | 190 | 195 | 16,000 | 1,950 |
| 2007-06-29 | 196 | 196 | 191 | 196 | 3,000 | 1,960 |
| 2007-06-28 | 198 | 198 | 197 | 197 | 4,000 | 1,970 |
| 2007-06-27 | 199 | 199 | 198 | 198 | 2,000 | 1,980 |
| 2007-06-26 | 199 | 199 | 199 | 199 | 10,000 | 1,990 |
| 2007-06-25 | 200 | 200 | 198 | 200 | 28,000 | 2,000 |
| 2007-06-22 | 195 | 198 | 194 | 198 | 10,000 | 1,980 |
| 2007-06-21 | 191 | 192 | 191 | 192 | 4,000 | 1,920 |
| 2007-06-20 | 191 | 192 | 191 | 191 | 7,000 | 1,910 |
| 2007-06-19 | 191 | 193 | 191 | 193 | 11,000 | 1,930 |
| 2007-06-18 | 192 | 192 | 189 | 189 | 7,000 | 1,890 |
| 2007-06-15 | 194 | 194 | 193 | 193 | 8,000 | 1,930 |
| 2007-06-13 | 191 | 191 | 191 | 191 | 3,000 | 1,910 |
| 2007-06-12 | 191 | 192 | 191 | 192 | 6,000 | 1,920 |
| 2007-06-11 | 194 | 194 | 193 | 194 | 5,000 | 1,940 |
| 2007-06-08 | 195 | 195 | 192 | 192 | 5,000 | 1,920 |
| 2007-06-07 | 193 | 194 | 193 | 194 | 10,000 | 1,940 |
| 2007-06-06 | 192 | 193 | 192 | 192 | 9,000 | 1,920 |
| 2007-06-05 | 189 | 193 | 189 | 193 | 51,000 | 1,930 |
| 2007-06-04 | 188 | 188 | 187 | 188 | 7,000 | 1,880 |
| 2007-06-01 | 188 | 188 | 187 | 187 | 3,000 | 1,870 |
| 2007-05-30 | 189 | 189 | 189 | 189 | 1,000 | 1,890 |
| 2007-05-28 | 190 | 190 | 190 | 190 | 2,000 | 1,900 |
| 2007-05-25 | 186 | 188 | 186 | 188 | 2,000 | 1,880 |
| 2007-05-24 | 187 | 187 | 185 | 185 | 13,000 | 1,850 |
| 2007-05-23 | 188 | 188 | 187 | 187 | 7,000 | 1,870 |
| 2007-05-22 | 188 | 188 | 188 | 188 | 3,000 | 1,880 |
| 2007-05-21 | 191 | 191 | 187 | 187 | 6,000 | 1,870 |
| 2007-05-18 | 187 | 188 | 186 | 186 | 13,000 | 1,860 |
| 2007-05-17 | 189 | 189 | 187 | 187 | 13,000 | 1,870 |
| 2007-05-16 | 190 | 190 | 189 | 189 | 7,000 | 1,890 |
| 2007-05-15 | 191 | 191 | 191 | 191 | 2,000 | 1,910 |
| 2007-05-14 | 193 | 193 | 191 | 191 | 4,000 | 1,910 |
| 2007-05-11 | 190 | 190 | 188 | 188 | 6,000 | 1,880 |
| 2007-05-10 | 190 | 191 | 190 | 191 | 8,000 | 1,910 |
| 2007-05-09 | 191 | 191 | 190 | 190 | 4,000 | 1,900 |
| 2007-05-08 | 192 | 193 | 192 | 193 | 3,000 | 1,930 |
| 2007-05-07 | 195 | 195 | 192 | 192 | 5,000 | 1,920 |
| 2007-05-02 | 194 | 194 | 194 | 194 | 2,000 | 1,940 |
| 2007-05-01 | 190 | 193 | 189 | 193 | 7,000 | 1,930 |
| 2007-04-27 | 192 | 194 | 192 | 194 | 7,000 | 1,940 |
| 2007-04-26 | 193 | 193 | 193 | 193 | 2,000 | 1,930 |
| 2007-04-25 | 189 | 192 | 188 | 192 | 12,000 | 1,920 |
| 2007-04-23 | 189 | 190 | 189 | 189 | 8,000 | 1,890 |
| 2007-04-20 | 190 | 190 | 190 | 190 | 5,000 | 1,900 |
| 2007-04-19 | 190 | 190 | 190 | 190 | 18,000 | 1,900 |
| 2007-04-18 | 192 | 192 | 192 | 192 | 2,000 | 1,920 |
| 2007-04-17 | 196 | 196 | 191 | 192 | 10,000 | 1,920 |
| 2007-04-16 | 195 | 198 | 195 | 195 | 6,000 | 1,950 |
| 2007-04-13 | 196 | 196 | 195 | 196 | 5,000 | 1,960 |
| 2007-04-12 | 197 | 197 | 195 | 196 | 9,000 | 1,960 |
| 2007-04-11 | 197 | 197 | 197 | 197 | 1,000 | 1,970 |
| 2007-04-10 | 196 | 196 | 195 | 196 | 6,000 | 1,960 |
| 2007-04-09 | 194 | 194 | 194 | 194 | 3,000 | 1,940 |
| 2007-04-05 | 194 | 196 | 194 | 194 | 17,000 | 1,940 |
| 2007-04-04 | 192 | 193 | 192 | 193 | 11,000 | 1,930 |
| 2007-04-03 | 196 | 196 | 194 | 194 | 4,000 | 1,940 |
| 2007-04-02 | 197 | 197 | 197 | 197 | 3,000 | 1,970 |
| 2007-03-30 | 198 | 198 | 198 | 198 | 1,000 | 1,980 |
| 2007-03-29 | 198 | 198 | 198 | 198 | 6,000 | 1,980 |
| 2007-03-28 | 200 | 200 | 199 | 199 | 2,000 | 1,990 |
| 2007-03-27 | 209 | 209 | 202 | 202 | 23,000 | 2,020 |
| 2007-03-26 | 214 | 216 | 213 | 215 | 23,000 | 2,150 |
| 2007-03-23 | 211 | 213 | 210 | 213 | 14,000 | 2,130 |
| 2007-03-22 | 210 | 210 | 209 | 209 | 7,000 | 2,090 |
| 2007-03-20 | 207 | 207 | 207 | 207 | 1,000 | 2,070 |
| 2007-03-19 | 207 | 207 | 207 | 207 | 3,000 | 2,070 |
| 2007-03-16 | 208 | 208 | 208 | 208 | 2,000 | 2,080 |
| 2007-03-15 | 205 | 209 | 205 | 209 | 3,000 | 2,090 |
| 2007-03-14 | 205 | 205 | 205 | 205 | 2,000 | 2,050 |
| 2007-03-13 | 208 | 209 | 208 | 209 | 7,000 | 2,090 |
| 2007-03-12 | 208 | 208 | 208 | 208 | 6,000 | 2,080 |
| 2007-03-09 | 209 | 209 | 208 | 209 | 11,000 | 2,090 |
| 2007-03-08 | 207 | 207 | 206 | 207 | 32,000 | 2,070 |
| 2007-03-07 | 206 | 209 | 206 | 206 | 12,000 | 2,060 |
| 2007-03-06 | 204 | 205 | 201 | 205 | 8,000 | 2,050 |
| 2007-03-05 | 200 | 205 | 200 | 205 | 16,000 | 2,050 |
| 2007-03-02 | 201 | 204 | 201 | 204 | 12,000 | 2,040 |
| 2007-03-01 | 204 | 209 | 203 | 203 | 12,000 | 2,030 |
| 2007-02-28 | 204 | 204 | 193 | 204 | 38,000 | 2,040 |
| 2007-02-27 | 212 | 212 | 209 | 209 | 19,000 | 2,090 |
| 2007-02-26 | 210 | 212 | 210 | 212 | 35,000 | 2,120 |
| 2007-02-23 | 206 | 207 | 204 | 207 | 19,000 | 2,070 |
| 2007-02-22 | 205 | 205 | 204 | 204 | 8,000 | 2,040 |
| 2007-02-21 | 205 | 205 | 204 | 205 | 5,000 | 2,050 |
| 2007-02-20 | 205 | 205 | 204 | 204 | 2,000 | 2,040 |
| 2007-02-19 | 206 | 206 | 202 | 204 | 14,000 | 2,040 |
| 2007-02-16 | 206 | 206 | 205 | 205 | 41,000 | 2,050 |
| 2007-02-15 | 206 | 206 | 205 | 206 | 8,000 | 2,060 |
| 2007-02-14 | 207 | 207 | 206 | 206 | 3,000 | 2,060 |
| 2007-02-13 | 205 | 205 | 203 | 204 | 7,000 | 2,040 |
| 2007-02-09 | 210 | 210 | 207 | 207 | 7,000 | 2,070 |
| 2007-02-08 | 209 | 210 | 209 | 210 | 2,000 | 2,100 |
| 2007-02-07 | 211 | 211 | 209 | 210 | 6,000 | 2,100 |
| 2007-02-06 | 210 | 211 | 209 | 211 | 9,000 | 2,110 |
| 2007-02-05 | 210 | 212 | 207 | 210 | 23,000 | 2,100 |
| 2007-02-02 | 209 | 210 | 209 | 210 | 6,000 | 2,100 |
| 2007-02-01 | 209 | 209 | 209 | 209 | 13,000 | 2,090 |
| 2007-01-31 | 209 | 209 | 206 | 208 | 12,000 | 2,080 |
| 2007-01-30 | 207 | 207 | 207 | 207 | 4,000 | 2,070 |
| 2007-01-29 | 207 | 207 | 207 | 207 | 10,000 | 2,070 |
| 2007-01-26 | 206 | 209 | 206 | 209 | 4,000 | 2,090 |
| 2007-01-25 | 207 | 208 | 206 | 206 | 23,000 | 2,060 |
| 2007-01-24 | 206 | 207 | 205 | 207 | 11,000 | 2,070 |
| 2007-01-23 | 205 | 205 | 204 | 204 | 17,000 | 2,040 |
| 2007-01-22 | 202 | 206 | 202 | 203 | 14,000 | 2,030 |
| 2007-01-19 | 202 | 203 | 202 | 203 | 3,000 | 2,030 |
| 2007-01-18 | 200 | 202 | 200 | 201 | 7,000 | 2,010 |
| 2007-01-17 | 202 | 202 | 201 | 201 | 9,000 | 2,010 |
| 2007-01-16 | 201 | 202 | 201 | 202 | 3,000 | 2,020 |
| 2007-01-15 | 203 | 203 | 198 | 198 | 5,000 | 1,980 |
| 2007-01-12 | 206 | 206 | 206 | 206 | 3,000 | 2,060 |
| 2007-01-11 | 207 | 207 | 205 | 206 | 11,000 | 2,060 |
| 2007-01-10 | 209 | 209 | 204 | 208 | 25,000 | 2,080 |
| 2007-01-09 | 196 | 198 | 196 | 198 | 5,000 | 1,980 |
| 2007-01-05 | 195 | 196 | 195 | 196 | 10,000 | 1,960 |
| 2007-01-04 | 195 | 195 | 195 | 195 | 5,000 | 1,950 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株