3945 スーパーバッグ(株) の時系列データ [2009年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2009-12-29 | 118 | 118 | 117 | 117 | 9,000 | 1,170 |
| 2009-12-28 | 120 | 120 | 116 | 118 | 11,000 | 1,180 |
| 2009-12-25 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-12-24 | 114 | 116 | 114 | 116 | 8,000 | 1,160 |
| 2009-12-22 | 114 | 114 | 114 | 114 | 3,000 | 1,140 |
| 2009-12-21 | 113 | 113 | 113 | 113 | 3,000 | 1,130 |
| 2009-12-18 | 115 | 115 | 111 | 112 | 13,000 | 1,120 |
| 2009-12-17 | 114 | 115 | 114 | 115 | 14,000 | 1,150 |
| 2009-12-16 | 113 | 116 | 110 | 115 | 20,000 | 1,150 |
| 2009-12-15 | 114 | 114 | 112 | 112 | 8,000 | 1,120 |
| 2009-12-14 | 115 | 115 | 115 | 115 | 2,000 | 1,150 |
| 2009-12-09 | 115 | 116 | 115 | 115 | 11,000 | 1,150 |
| 2009-12-07 | 120 | 120 | 120 | 120 | 4,000 | 1,200 |
| 2009-12-04 | 118 | 119 | 118 | 119 | 3,000 | 1,190 |
| 2009-12-03 | 119 | 119 | 115 | 116 | 26,000 | 1,160 |
| 2009-12-02 | 116 | 116 | 116 | 116 | 4,000 | 1,160 |
| 2009-11-30 | 116 | 119 | 116 | 119 | 3,000 | 1,190 |
| 2009-11-27 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-11-26 | 117 | 117 | 117 | 117 | 5,000 | 1,170 |
| 2009-11-25 | 123 | 123 | 112 | 116 | 8,000 | 1,160 |
| 2009-11-24 | 120 | 120 | 120 | 120 | 3,000 | 1,200 |
| 2009-11-20 | 124 | 124 | 124 | 124 | 2,000 | 1,240 |
| 2009-11-19 | 123 | 125 | 123 | 125 | 4,000 | 1,250 |
| 2009-11-18 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-11-17 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-11-16 | 120 | 120 | 120 | 120 | 1,000 | 1,200 |
| 2009-11-12 | 122 | 122 | 120 | 120 | 8,000 | 1,200 |
| 2009-11-11 | 122 | 122 | 121 | 121 | 5,000 | 1,210 |
| 2009-11-10 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-11-09 | 122 | 122 | 122 | 122 | 2,000 | 1,220 |
| 2009-10-30 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-10-23 | 130 | 130 | 128 | 128 | 3,000 | 1,280 |
| 2009-10-22 | 128 | 128 | 128 | 128 | 12,000 | 1,280 |
| 2009-10-21 | 130 | 130 | 128 | 128 | 7,000 | 1,280 |
| 2009-10-20 | 131 | 131 | 131 | 131 | 2,000 | 1,310 |
| 2009-10-19 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-10-15 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-10-14 | 130 | 130 | 130 | 130 | 1,000 | 1,300 |
| 2009-10-13 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-10-01 | 132 | 132 | 132 | 132 | 1,000 | 1,320 |
| 2009-09-30 | 136 | 136 | 132 | 132 | 4,000 | 1,320 |
| 2009-09-28 | 136 | 136 | 136 | 136 | 1,000 | 1,360 |
| 2009-09-25 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-09-17 | 139 | 139 | 139 | 139 | 5,000 | 1,390 |
| 2009-09-11 | 136 | 138 | 136 | 138 | 2,000 | 1,380 |
| 2009-09-10 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-09-08 | 141 | 141 | 137 | 137 | 13,000 | 1,370 |
| 2009-09-03 | 142 | 142 | 141 | 141 | 3,000 | 1,410 |
| 2009-09-02 | 144 | 144 | 144 | 144 | 1,000 | 1,440 |
| 2009-09-01 | 145 | 145 | 145 | 145 | 1,000 | 1,450 |
| 2009-08-28 | 149 | 149 | 149 | 149 | 1,000 | 1,490 |
| 2009-08-27 | 143 | 147 | 143 | 147 | 2,000 | 1,470 |
| 2009-08-26 | 144 | 145 | 143 | 145 | 8,000 | 1,450 |
| 2009-08-24 | 143 | 143 | 143 | 143 | 5,000 | 1,430 |
| 2009-08-20 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-08-19 | 140 | 142 | 140 | 142 | 4,000 | 1,420 |
| 2009-08-18 | 141 | 141 | 141 | 141 | 1,000 | 1,410 |
| 2009-08-17 | 142 | 142 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-13 | 144 | 144 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-12 | 144 | 144 | 144 | 144 | 3,000 | 1,440 |
| 2009-08-11 | 142 | 142 | 142 | 142 | 3,000 | 1,420 |
| 2009-08-10 | 142 | 142 | 142 | 142 | 2,000 | 1,420 |
| 2009-08-07 | 140 | 140 | 140 | 140 | 2,000 | 1,400 |
| 2009-08-03 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-07-31 | 134 | 138 | 134 | 138 | 15,000 | 1,380 |
| 2009-07-30 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-29 | 129 | 130 | 129 | 130 | 4,000 | 1,300 |
| 2009-07-28 | 130 | 132 | 130 | 131 | 7,000 | 1,310 |
| 2009-07-27 | 129 | 131 | 128 | 128 | 4,000 | 1,280 |
| 2009-07-24 | 131 | 132 | 131 | 132 | 5,000 | 1,320 |
| 2009-07-21 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-17 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-16 | 133 | 133 | 133 | 133 | 1,000 | 1,330 |
| 2009-07-10 | 136 | 136 | 135 | 135 | 8,000 | 1,350 |
| 2009-07-07 | 136 | 140 | 136 | 137 | 6,000 | 1,370 |
| 2009-07-06 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2009-07-03 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-07-01 | 137 | 138 | 137 | 137 | 6,000 | 1,370 |
| 2009-06-30 | 137 | 137 | 137 | 137 | 1,000 | 1,370 |
| 2009-06-29 | 138 | 138 | 138 | 138 | 2,000 | 1,380 |
| 2009-06-26 | 138 | 138 | 138 | 138 | 1,000 | 1,380 |
| 2009-06-25 | 138 | 138 | 136 | 136 | 2,000 | 1,360 |
| 2009-06-23 | 136 | 136 | 136 | 136 | 2,000 | 1,360 |
| 2009-06-19 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-06-18 | 137 | 138 | 137 | 138 | 2,000 | 1,380 |
| 2009-06-17 | 137 | 137 | 135 | 135 | 4,000 | 1,350 |
| 2009-06-16 | 139 | 139 | 138 | 138 | 2,000 | 1,380 |
| 2009-06-15 | 138 | 139 | 138 | 139 | 2,000 | 1,390 |
| 2009-06-12 | 136 | 138 | 136 | 138 | 5,000 | 1,380 |
| 2009-06-11 | 135 | 135 | 135 | 135 | 2,000 | 1,350 |
| 2009-06-10 | 134 | 134 | 134 | 134 | 1,000 | 1,340 |
| 2009-06-09 | 140 | 140 | 132 | 132 | 9,000 | 1,320 |
| 2009-06-08 | 139 | 139 | 139 | 139 | 1,000 | 1,390 |
| 2009-06-05 | 134 | 136 | 134 | 136 | 6,000 | 1,360 |
| 2009-06-04 | 132 | 135 | 128 | 133 | 112,000 | 1,330 |
| 2009-06-03 | 133 | 133 | 131 | 131 | 2,000 | 1,310 |
| 2009-06-02 | 133 | 133 | 132 | 133 | 4,000 | 1,330 |
| 2009-06-01 | 130 | 132 | 130 | 132 | 5,000 | 1,320 |
| 2009-05-29 | 130 | 130 | 130 | 130 | 6,000 | 1,300 |
| 2009-05-28 | 126 | 127 | 126 | 127 | 3,000 | 1,270 |
| 2009-05-26 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-05-25 | 128 | 128 | 126 | 126 | 3,000 | 1,260 |
| 2009-05-22 | 125 | 125 | 124 | 124 | 2,000 | 1,240 |
| 2009-05-20 | 125 | 125 | 125 | 125 | 2,000 | 1,250 |
| 2009-05-19 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-05-18 | 122 | 123 | 122 | 122 | 4,000 | 1,220 |
| 2009-05-15 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-05-14 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-05-12 | 125 | 125 | 122 | 122 | 2,000 | 1,220 |
| 2009-05-08 | 125 | 127 | 125 | 127 | 8,000 | 1,270 |
| 2009-05-07 | 125 | 126 | 124 | 126 | 13,000 | 1,260 |
| 2009-04-30 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-04-28 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-04-27 | 118 | 120 | 118 | 120 | 2,000 | 1,200 |
| 2009-04-24 | 118 | 118 | 118 | 118 | 1,000 | 1,180 |
| 2009-04-21 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-04-20 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-04-16 | 119 | 120 | 119 | 120 | 2,000 | 1,200 |
| 2009-04-15 | 117 | 120 | 117 | 120 | 5,000 | 1,200 |
| 2009-04-14 | 119 | 119 | 119 | 119 | 1,000 | 1,190 |
| 2009-04-10 | 119 | 119 | 119 | 119 | 3,000 | 1,190 |
| 2009-04-08 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-04-07 | 116 | 116 | 116 | 116 | 1,000 | 1,160 |
| 2009-04-06 | 120 | 120 | 112 | 117 | 8,000 | 1,170 |
| 2009-04-02 | 120 | 124 | 120 | 124 | 4,000 | 1,240 |
| 2009-03-31 | 119 | 119 | 118 | 118 | 2,000 | 1,180 |
| 2009-03-30 | 122 | 122 | 119 | 119 | 5,000 | 1,190 |
| 2009-03-26 | 123 | 123 | 122 | 122 | 2,000 | 1,220 |
| 2009-03-25 | 125 | 128 | 125 | 128 | 5,000 | 1,280 |
| 2009-03-24 | 126 | 126 | 123 | 123 | 7,000 | 1,230 |
| 2009-03-23 | 124 | 125 | 123 | 123 | 7,000 | 1,230 |
| 2009-03-19 | 124 | 125 | 124 | 125 | 6,000 | 1,250 |
| 2009-03-18 | 122 | 123 | 122 | 123 | 4,000 | 1,230 |
| 2009-03-17 | 114 | 117 | 114 | 117 | 5,000 | 1,170 |
| 2009-03-09 | 118 | 118 | 118 | 118 | 2,000 | 1,180 |
| 2009-03-05 | 119 | 123 | 119 | 123 | 5,000 | 1,230 |
| 2009-03-04 | 123 | 123 | 123 | 123 | 1,000 | 1,230 |
| 2009-03-02 | 119 | 119 | 117 | 118 | 3,000 | 1,180 |
| 2009-02-27 | 115 | 120 | 115 | 120 | 3,000 | 1,200 |
| 2009-02-26 | 115 | 118 | 115 | 117 | 7,000 | 1,170 |
| 2009-02-25 | 121 | 121 | 120 | 120 | 4,000 | 1,200 |
| 2009-02-24 | 118 | 118 | 115 | 118 | 4,000 | 1,180 |
| 2009-02-23 | 120 | 120 | 120 | 120 | 2,000 | 1,200 |
| 2009-02-20 | 123 | 125 | 121 | 123 | 8,000 | 1,230 |
| 2009-02-17 | 130 | 131 | 127 | 129 | 12,000 | 1,290 |
| 2009-02-16 | 129 | 131 | 129 | 131 | 2,000 | 1,310 |
| 2009-02-13 | 127 | 130 | 127 | 130 | 5,000 | 1,300 |
| 2009-02-10 | 127 | 127 | 127 | 127 | 1,000 | 1,270 |
| 2009-02-06 | 123 | 126 | 123 | 126 | 7,000 | 1,260 |
| 2009-02-05 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-02-04 | 122 | 122 | 122 | 122 | 1,000 | 1,220 |
| 2009-02-03 | 118 | 119 | 118 | 119 | 6,000 | 1,190 |
| 2009-02-02 | 114 | 116 | 114 | 116 | 2,000 | 1,160 |
| 2009-01-26 | 114 | 117 | 114 | 117 | 2,000 | 1,170 |
| 2009-01-23 | 114 | 114 | 114 | 114 | 1,000 | 1,140 |
| 2009-01-20 | 117 | 117 | 117 | 117 | 1,000 | 1,170 |
| 2009-01-16 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-01-15 | 119 | 119 | 115 | 115 | 2,000 | 1,150 |
| 2009-01-14 | 115 | 115 | 115 | 115 | 1,000 | 1,150 |
| 2009-01-13 | 116 | 116 | 111 | 114 | 7,000 | 1,140 |
| 2009-01-09 | 126 | 126 | 121 | 121 | 3,000 | 1,210 |
| 2009-01-08 | 129 | 129 | 126 | 126 | 3,000 | 1,260 |
| 2009-01-07 | 129 | 129 | 129 | 129 | 2,000 | 1,290 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
