3945 スーパーバッグ(株) の時系列データ [2008年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2008-12-30 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-12-29 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-26 | 121 | 130 | 121 | 130 | 6,000 | 1,300 |
| 2008-12-24 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2008-12-19 | 128 | 128 | 123 | 123 | 3,000 | 1,230 |
| 2008-12-18 | 128 | 128 | 128 | 128 | 2,000 | 1,280 |
| 2008-12-12 | 129 | 129 | 126 | 126 | 3,000 | 1,260 |
| 2008-12-10 | 126 | 126 | 126 | 126 | 1,000 | 1,260 |
| 2008-12-09 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-12-08 | 130 | 130 | 130 | 130 | 3,000 | 1,300 |
| 2008-12-01 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-11-28 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-11-26 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-21 | 129 | 129 | 129 | 129 | 4,000 | 1,290 |
| 2008-11-20 | 130 | 130 | 129 | 129 | 3,000 | 1,290 |
| 2008-11-18 | 128 | 128 | 128 | 128 | 1,000 | 1,280 |
| 2008-11-17 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2008-11-14 | 132 | 132 | 131 | 131 | 3,000 | 1,310 |
| 2008-11-13 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2008-11-12 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2008-11-10 | 129 | 135 | 129 | 135 | 4,000 | 1,350 |
| 2008-11-06 | 129 | 129 | 129 | 129 | 1,000 | 1,290 |
| 2008-11-04 | 126 | 128 | 126 | 128 | 3,000 | 1,280 |
| 2008-10-29 | 130 | 130 | 125 | 125 | 2,000 | 1,250 |
| 2008-10-28 | 121 | 121 | 115 | 120 | 6,000 | 1,200 |
| 2008-10-27 | 118 | 124 | 118 | 121 | 6,000 | 1,210 |
| 2008-10-24 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2008-10-22 | 118 | 124 | 118 | 124 | 9,000 | 1,240 |
| 2008-10-17 | 125 | 125 | 125 | 125 | 1,000 | 1,250 |
| 2008-10-16 | 128 | 128 | 124 | 124 | 5,000 | 1,240 |
| 2008-10-15 | 136 | 136 | 136 | 136 | 11,000 | 1,360 |
| 2008-10-10 | 118 | 118 | 111 | 111 | 9,000 | 1,110 |
| 2008-10-09 | 115 | 118 | 111 | 118 | 14,000 | 1,180 |
| 2008-10-08 | 135 | 135 | 115 | 120 | 18,000 | 1,200 |
| 2008-10-07 | 137 | 138 | 137 | 138 | 101,000 | 1,380 |
| 2008-10-06 | 139 | 140 | 139 | 140 | 4,000 | 1,400 |
| 2008-10-03 | 139 | 139 | 139 | 139 | 3,000 | 1,390 |
| 2008-10-02 | 139 | 144 | 139 | 144 | 4,000 | 1,440 |
| 2008-10-01 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2008-09-30 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2008-09-29 | 141 | 141 | 140 | 140 | 3,000 | 1,400 |
| 2008-09-26 | 144 | 144 | 144 | 144 | 2,000 | 1,440 |
| 2008-09-24 | 149 | 149 | 149 | 149 | 2,000 | 1,490 |
| 2008-09-22 | 148 | 151 | 148 | 151 | 2,000 | 1,510 |
| 2008-09-19 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-09-18 | 146 | 146 | 140 | 140 | 14,000 | 1,400 |
| 2008-09-17 | 165 | 165 | 156 | 156 | 12,000 | 1,560 |
| 2008-09-16 | 143 | 145 | 140 | 145 | 13,000 | 1,450 |
| 2008-09-12 | 140 | 140 | 139 | 139 | 2,000 | 1,390 |
| 2008-09-11 | 137 | 140 | 137 | 140 | 4,000 | 1,400 |
| 2008-09-10 | 136 | 136 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-09 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2008-09-05 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2008-09-04 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-09-03 | 140 | 140 | 140 | 140 | 6,000 | 1,400 |
| 2008-08-27 | 140 | 143 | 140 | 143 | 5,000 | 1,430 |
| 2008-08-25 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-22 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-20 | 135 | 135 | 135 | 135 | 3,000 | 1,350 |
| 2008-08-19 | 140 | 140 | 140 | 140 | 1,000 | 1,400 |
| 2008-08-18 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-08-15 | 143 | 143 | 143 | 143 | 3,000 | 1,430 |
| 2008-08-14 | 140 | 143 | 140 | 143 | 2,000 | 1,430 |
| 2008-08-13 | 144 | 144 | 140 | 140 | 6,000 | 1,400 |
| 2008-08-12 | 147 | 152 | 147 | 147 | 3,000 | 1,470 |
| 2008-08-11 | 152 | 152 | 152 | 152 | 1,000 | 1,520 |
| 2008-08-06 | 172 | 172 | 157 | 157 | 5,000 | 1,570 |
| 2008-08-05 | 165 | 167 | 165 | 165 | 5,000 | 1,650 |
| 2008-08-04 | 167 | 167 | 160 | 160 | 6,000 | 1,600 |
| 2008-08-01 | 163 | 163 | 158 | 158 | 5,000 | 1,580 |
| 2008-07-30 | 164 | 164 | 164 | 164 | 2,000 | 1,640 |
| 2008-07-29 | 164 | 165 | 164 | 165 | 2,000 | 1,650 |
| 2008-07-25 | 166 | 166 | 166 | 166 | 1,000 | 1,660 |
| 2008-07-24 | 156 | 156 | 156 | 156 | 1,000 | 1,560 |
| 2008-07-23 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-07-22 | 157 | 162 | 155 | 160 | 9,000 | 1,600 |
| 2008-07-18 | 162 | 162 | 162 | 162 | 1,000 | 1,620 |
| 2008-07-17 | 165 | 165 | 165 | 165 | 3,000 | 1,650 |
| 2008-07-10 | 159 | 168 | 159 | 168 | 3,000 | 1,680 |
| 2008-07-08 | 158 | 158 | 156 | 156 | 3,000 | 1,560 |
| 2008-07-07 | 164 | 165 | 158 | 158 | 9,000 | 1,580 |
| 2008-07-04 | 163 | 163 | 163 | 163 | 1,000 | 1,630 |
| 2008-07-03 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-07-02 | 159 | 162 | 159 | 162 | 2,000 | 1,620 |
| 2008-07-01 | 162 | 162 | 160 | 160 | 3,000 | 1,600 |
| 2008-06-27 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-06-25 | 170 | 171 | 170 | 171 | 3,000 | 1,710 |
| 2008-06-20 | 151 | 154 | 151 | 154 | 4,000 | 1,540 |
| 2008-06-19 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-06-13 | 169 | 169 | 169 | 169 | 1,000 | 1,690 |
| 2008-06-12 | 169 | 169 | 169 | 169 | 2,000 | 1,690 |
| 2008-06-11 | 174 | 174 | 172 | 172 | 5,000 | 1,720 |
| 2008-06-10 | 172 | 175 | 172 | 175 | 6,000 | 1,750 |
| 2008-06-09 | 170 | 173 | 168 | 173 | 69,000 | 1,730 |
| 2008-06-06 | 168 | 170 | 168 | 170 | 11,000 | 1,700 |
| 2008-06-05 | 166 | 168 | 162 | 168 | 5,000 | 1,680 |
| 2008-06-04 | 161 | 165 | 161 | 165 | 10,000 | 1,650 |
| 2008-06-03 | 162 | 162 | 160 | 161 | 5,000 | 1,610 |
| 2008-06-02 | 165 | 165 | 161 | 164 | 4,000 | 1,640 |
| 2008-05-30 | 159 | 165 | 159 | 165 | 51,000 | 1,650 |
| 2008-05-29 | 159 | 159 | 159 | 159 | 9,000 | 1,590 |
| 2008-05-23 | 161 | 161 | 161 | 161 | 1,000 | 1,610 |
| 2008-05-22 | 157 | 157 | 157 | 157 | 1,000 | 1,570 |
| 2008-05-21 | 159 | 159 | 159 | 159 | 4,000 | 1,590 |
| 2008-05-20 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-05-19 | 155 | 158 | 155 | 155 | 6,000 | 1,550 |
| 2008-05-16 | 155 | 156 | 155 | 156 | 2,000 | 1,560 |
| 2008-05-15 | 158 | 158 | 158 | 158 | 2,000 | 1,580 |
| 2008-05-14 | 155 | 155 | 155 | 155 | 4,000 | 1,550 |
| 2008-05-13 | 151 | 156 | 151 | 156 | 2,000 | 1,560 |
| 2008-05-08 | 151 | 151 | 151 | 151 | 20,000 | 1,510 |
| 2008-05-07 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-05-01 | 152 | 152 | 151 | 151 | 20,000 | 1,510 |
| 2008-04-30 | 151 | 151 | 151 | 151 | 6,000 | 1,510 |
| 2008-04-28 | 151 | 151 | 150 | 150 | 34,000 | 1,500 |
| 2008-04-23 | 150 | 150 | 150 | 150 | 2,000 | 1,500 |
| 2008-04-22 | 149 | 151 | 145 | 151 | 12,000 | 1,510 |
| 2008-04-21 | 151 | 151 | 150 | 150 | 2,000 | 1,500 |
| 2008-04-17 | 148 | 150 | 147 | 150 | 6,000 | 1,500 |
| 2008-04-14 | 148 | 148 | 147 | 147 | 6,000 | 1,470 |
| 2008-04-08 | 147 | 150 | 147 | 150 | 5,000 | 1,500 |
| 2008-04-03 | 149 | 149 | 149 | 149 | 3,000 | 1,490 |
| 2008-04-02 | 152 | 152 | 150 | 150 | 4,000 | 1,500 |
| 2008-04-01 | 148 | 150 | 148 | 150 | 8,000 | 1,500 |
| 2008-03-31 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2008-03-27 | 146 | 146 | 146 | 146 | 1,000 | 1,460 |
| 2008-03-26 | 155 | 155 | 145 | 154 | 5,000 | 1,540 |
| 2008-03-21 | 156 | 156 | 155 | 155 | 6,000 | 1,550 |
| 2008-03-18 | 151 | 151 | 151 | 151 | 1,000 | 1,510 |
| 2008-03-14 | 160 | 160 | 160 | 160 | 2,000 | 1,600 |
| 2008-03-11 | 160 | 160 | 160 | 160 | 1,000 | 1,600 |
| 2008-03-06 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-03-05 | 165 | 165 | 165 | 165 | 1,000 | 1,650 |
| 2008-03-04 | 170 | 170 | 165 | 170 | 15,000 | 1,700 |
| 2008-03-03 | 167 | 170 | 163 | 170 | 13,000 | 1,700 |
| 2008-02-29 | 170 | 170 | 169 | 170 | 14,000 | 1,700 |
| 2008-02-28 | 170 | 170 | 170 | 170 | 4,000 | 1,700 |
| 2008-02-27 | 169 | 170 | 166 | 170 | 26,000 | 1,700 |
| 2008-02-26 | 163 | 169 | 163 | 169 | 31,000 | 1,690 |
| 2008-02-25 | 158 | 158 | 158 | 158 | 1,000 | 1,580 |
| 2008-02-22 | 154 | 154 | 154 | 154 | 1,000 | 1,540 |
| 2008-02-21 | 153 | 153 | 153 | 153 | 5,000 | 1,530 |
| 2008-02-20 | 154 | 154 | 154 | 154 | 8,000 | 1,540 |
| 2008-02-19 | 158 | 159 | 158 | 159 | 2,000 | 1,590 |
| 2008-02-18 | 157 | 158 | 156 | 158 | 8,000 | 1,580 |
| 2008-02-15 | 150 | 155 | 150 | 155 | 12,000 | 1,550 |
| 2008-02-14 | 154 | 155 | 154 | 155 | 4,000 | 1,550 |
| 2008-02-13 | 155 | 158 | 150 | 155 | 29,000 | 1,550 |
| 2008-02-12 | 138 | 150 | 138 | 150 | 21,000 | 1,500 |
| 2008-02-08 | 140 | 140 | 138 | 138 | 6,000 | 1,380 |
| 2008-02-07 | 143 | 143 | 140 | 140 | 5,000 | 1,400 |
| 2008-02-06 | 152 | 152 | 145 | 145 | 7,000 | 1,450 |
| 2008-02-05 | 154 | 154 | 152 | 152 | 3,000 | 1,520 |
| 2008-02-04 | 156 | 156 | 155 | 155 | 35,000 | 1,550 |
| 2008-02-01 | 150 | 150 | 150 | 150 | 1,000 | 1,500 |
| 2008-01-31 | 154 | 154 | 153 | 154 | 7,000 | 1,540 |
| 2008-01-30 | 154 | 154 | 149 | 149 | 7,000 | 1,490 |
| 2008-01-29 | 144 | 145 | 143 | 145 | 10,000 | 1,450 |
| 2008-01-28 | 139 | 143 | 139 | 142 | 16,000 | 1,420 |
| 2008-01-25 | 138 | 139 | 138 | 138 | 5,000 | 1,380 |
| 2008-01-24 | 134 | 136 | 134 | 136 | 4,000 | 1,360 |
| 2008-01-23 | 135 | 135 | 135 | 135 | 1,000 | 1,350 |
| 2008-01-22 | 133 | 135 | 132 | 132 | 20,000 | 1,320 |
| 2008-01-21 | 132 | 134 | 132 | 134 | 9,000 | 1,340 |
| 2008-01-18 | 129 | 134 | 128 | 134 | 14,000 | 1,340 |
| 2008-01-17 | 131 | 132 | 131 | 132 | 12,000 | 1,320 |
| 2008-01-16 | 135 | 135 | 130 | 132 | 35,000 | 1,320 |
| 2008-01-15 | 141 | 141 | 138 | 138 | 21,000 | 1,380 |
| 2008-01-11 | 141 | 146 | 141 | 146 | 21,000 | 1,460 |
| 2008-01-10 | 140 | 141 | 136 | 141 | 18,000 | 1,410 |
| 2008-01-09 | 141 | 141 | 140 | 141 | 3,000 | 1,410 |
| 2008-01-07 | 141 | 142 | 141 | 142 | 3,000 | 1,420 |
| 2008-01-04 | 141 | 142 | 141 | 142 | 9,000 | 1,420 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
