3945 スーパーバッグ(株) の時系列データ [2010年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2010-12-30	127	127	127	127	2,000	1,270
2010-12-29	126	127	126	127	3,000	1,270
2010-12-28	128	128	127	127	2,000	1,270
2010-12-27	128	128	127	127	9,000	1,270
2010-12-24	127	128	127	127	9,000	1,270
2010-12-22	126	127	126	127	12,000	1,270
2010-12-21	125	125	125	125	9,000	1,250
2010-12-20	126	126	125	125	6,000	1,250
2010-12-17	126	126	126	126	14,000	1,260
2010-12-16	124	126	124	126	28,000	1,260
2010-12-15	124	124	123	124	21,000	1,240
2010-12-14	123	124	123	124	3,000	1,240
2010-12-13	122	123	122	123	10,000	1,230
2010-12-10	122	122	122	122	9,000	1,220
2010-12-08	122	123	122	122	15,000	1,220
2010-12-07	122	122	121	121	2,000	1,210
2010-12-06	120	121	120	121	7,000	1,210
2010-12-03	120	120	120	120	1,000	1,200
2010-12-02	120	120	119	119	5,000	1,190
2010-12-01	118	119	118	119	2,000	1,190
2010-11-30	119	119	119	119	1,000	1,190
2010-11-29	118	119	118	118	7,000	1,180
2010-11-26	119	119	119	119	3,000	1,190
2010-11-25	119	119	119	119	1,000	1,190
2010-11-24	118	118	118	118	1,000	1,180
2010-11-19	118	119	118	119	7,000	1,190
2010-11-17	117	117	117	117	2,000	1,170
2010-11-16	116	117	116	117	3,000	1,170
2010-11-15	116	116	116	116	1,000	1,160
2010-11-12	114	115	114	115	3,000	1,150
2010-11-10	113	114	113	114	9,000	1,140
2010-11-09	114	115	114	114	4,000	1,140
2010-11-08	114	114	114	114	1,000	1,140
2010-11-05	113	113	113	113	4,000	1,130
2010-11-04	113	113	113	113	1,000	1,130
2010-11-02	114	114	113	113	5,000	1,130
2010-11-01	114	114	114	114	1,000	1,140
2010-10-29	114	114	114	114	1,000	1,140
2010-10-28	114	114	114	114	1,000	1,140
2010-10-26	112	113	112	113	5,000	1,130
2010-10-25	112	112	112	112	1,000	1,120
2010-10-22	111	112	111	112	10,000	1,120
2010-10-20	111	112	111	112	9,000	1,120
2010-10-19	112	112	112	112	5,000	1,120
2010-10-18	112	112	112	112	1,000	1,120
2010-10-15	112	112	112	112	9,000	1,120
2010-10-14	112	112	111	111	9,000	1,110
2010-10-13	112	113	112	112	13,000	1,120
2010-10-12	115	115	115	115	1,000	1,150
2010-10-08	116	116	114	114	13,000	1,140
2010-10-07	115	116	115	116	4,000	1,160
2010-10-04	117	117	115	115	12,000	1,150
2010-10-01	117	117	115	116	9,000	1,160
2010-09-30	118	118	118	118	1,000	1,180
2010-09-29	119	119	118	119	7,000	1,190
2010-09-28	119	119	119	119	1,000	1,190
2010-09-27	120	122	120	122	6,000	1,220
2010-09-24	119	120	119	120	7,000	1,200
2010-09-22	119	119	118	118	4,000	1,180
2010-09-21	120	120	119	119	4,000	1,190
2010-09-15	118	120	118	120	2,000	1,200
2010-09-14	120	120	119	119	7,000	1,190
2010-09-13	120	120	120	120	7,000	1,200
2010-09-09	122	122	121	121	6,000	1,210
2010-09-08	120	121	120	121	3,000	1,210
2010-09-07	122	122	122	122	2,000	1,220
2010-09-01	120	120	120	120	1,000	1,200
2010-08-30	122	122	122	122	1,000	1,220
2010-08-26	120	123	120	123	3,000	1,230
2010-08-25	120	120	119	119	2,000	1,190
2010-08-23	121	121	121	121	2,000	1,210
2010-08-20	121	121	121	121	1,000	1,210
2010-08-19	118	118	118	118	1,000	1,180
2010-08-13	122	122	122	122	1,000	1,220
2010-08-12	119	119	119	119	2,000	1,190
2010-08-10	122	122	122	122	2,000	1,220
2010-08-09	119	119	119	119	2,000	1,190
2010-08-06	121	122	121	122	3,000	1,220
2010-08-04	120	120	120	120	2,000	1,200
2010-08-03	121	121	121	121	1,000	1,210
2010-07-29	123	123	123	123	5,000	1,230
2010-07-28	121	121	121	121	1,000	1,210
2010-07-27	121	121	121	121	1,000	1,210
2010-07-26	121	121	121	121	1,000	1,210
2010-07-21	120	120	120	120	10,000	1,200
2010-07-16	124	124	124	124	1,000	1,240
2010-07-15	124	124	124	124	3,000	1,240
2010-07-14	124	124	124	124	3,000	1,240
2010-07-13	126	126	125	125	2,000	1,250
2010-07-08	123	123	123	123	1,000	1,230
2010-07-07	123	123	121	121	4,000	1,210
2010-07-05	123	123	123	123	2,000	1,230
2010-07-02	123	123	123	123	1,000	1,230
2010-06-30	122	122	122	122	1,000	1,220
2010-06-29	124	124	123	124	6,000	1,240
2010-06-25	127	127	127	127	1,000	1,270
2010-06-23	126	126	126	126	1,000	1,260
2010-06-22	126	126	126	126	2,000	1,260
2010-06-21	126	126	126	126	1,000	1,260
2010-06-18	124	124	124	124	4,000	1,240
2010-06-17	124	124	124	124	1,000	1,240
2010-06-16	122	122	122	122	2,000	1,220
2010-06-15	122	122	122	122	2,000	1,220
2010-06-11	122	122	122	122	1,000	1,220
2010-06-09	123	123	122	122	7,000	1,220
2010-06-04	125	126	123	123	4,000	1,230
2010-06-03	123	123	123	123	1,000	1,230
2010-06-01	123	123	123	123	1,000	1,230
2010-05-27	125	125	125	125	2,000	1,250
2010-05-26	124	124	123	123	2,000	1,230
2010-05-24	127	127	127	127	1,000	1,270
2010-05-21	127	127	126	126	10,000	1,260
2010-05-20	128	128	128	128	1,000	1,280
2010-05-19	126	128	126	128	5,000	1,280
2010-05-18	128	128	128	128	1,000	1,280
2010-05-17	129	129	129	129	7,000	1,290
2010-05-14	130	130	130	130	5,000	1,300
2010-05-13	129	129	129	129	1,000	1,290
2010-05-12	130	130	130	130	1,000	1,300
2010-05-11	128	130	128	130	9,000	1,300
2010-05-10	127	127	127	127	1,000	1,270
2010-05-07	130	130	127	128	40,000	1,280
2010-05-06	131	131	131	131	5,000	1,310
2010-04-30	133	133	131	131	11,000	1,310
2010-04-28	131	132	131	132	7,000	1,320
2010-04-27	130	133	130	131	43,000	1,310
2010-04-26	129	130	129	129	30,000	1,290
2010-04-23	129	130	128	128	4,000	1,280
2010-04-22	128	128	128	128	3,000	1,280
2010-04-21	129	129	129	129	5,000	1,290
2010-04-20	128	129	128	129	8,000	1,290
2010-04-19	129	129	127	128	14,000	1,280
2010-04-16	130	132	130	130	29,000	1,300
2010-04-15	130	130	130	130	16,000	1,300
2010-04-14	129	129	129	129	3,000	1,290
2010-04-13	129	133	129	130	39,000	1,300
2010-04-12	130	130	130	130	14,000	1,300
2010-04-09	128	130	128	130	19,000	1,300
2010-04-08	128	129	127	127	10,000	1,270
2010-04-07	129	129	127	129	14,000	1,290
2010-04-06	132	132	129	129	6,000	1,290
2010-04-05	132	133	130	133	14,000	1,330
2010-04-02	133	133	130	130	7,000	1,300
2010-04-01	130	135	129	134	18,000	1,340
2010-03-31	130	130	130	130	6,000	1,300
2010-03-30	134	134	131	132	11,000	1,320
2010-03-29	134	137	132	136	30,000	1,360
2010-03-26	140	143	140	142	46,000	1,420
2010-03-25	136	141	136	141	30,000	1,410
2010-03-24	140	140	136	137	19,000	1,370
2010-03-23	136	140	135	140	49,000	1,400
2010-03-19	134	135	134	135	8,000	1,350
2010-03-18	134	134	134	134	6,000	1,340
2010-03-17	133	133	132	132	4,000	1,320
2010-03-16	133	134	133	134	5,000	1,340
2010-03-15	133	134	131	134	17,000	1,340
2010-03-12	133	133	133	133	1,000	1,330
2010-03-11	133	133	131	131	13,000	1,310
2010-03-10	131	133	130	133	5,000	1,330
2010-03-09	133	133	130	132	6,000	1,320
2010-03-08	135	136	132	132	24,000	1,320
2010-03-05	135	136	133	133	13,000	1,330
2010-03-04	134	135	134	134	11,000	1,340
2010-03-03	139	139	134	134	25,000	1,340
2010-03-02	137	138	134	138	22,000	1,380
2010-03-01	136	136	133	136	35,000	1,360
2010-02-26	139	140	136	136	70,000	1,360
2010-02-25	134	138	130	138	46,000	1,380
2010-02-24	128	132	128	132	53,000	1,320
2010-02-23	127	128	127	128	22,000	1,280
2010-02-22	127	127	126	127	10,000	1,270
2010-02-19	126	127	126	127	11,000	1,270
2010-02-18	125	127	125	127	10,000	1,270
2010-02-17	128	128	126	126	9,000	1,260
2010-02-16	127	127	127	127	1,000	1,270
2010-02-15	129	129	129	129	11,000	1,290
2010-02-12	128	128	127	127	3,000	1,270
2010-02-10	124	128	124	128	11,000	1,280
2010-02-09	122	124	121	124	21,000	1,240
2010-02-08	126	136	123	123	208,000	1,230
2010-02-05	116	118	115	118	13,000	1,180
2010-02-04	116	117	116	117	14,000	1,170
2010-02-03	115	115	115	115	5,000	1,150
2010-02-02	115	115	115	115	1,000	1,150
2010-02-01	115	115	114	115	4,000	1,150
2010-01-29	114	115	113	115	13,000	1,150
2010-01-28	114	114	114	114	10,000	1,140
2010-01-27	112	114	112	113	8,000	1,130
2010-01-26	113	113	112	113	7,000	1,130
2010-01-25	114	114	111	114	109,000	1,140
2010-01-22	115	115	113	115	64,000	1,150
2010-01-21	116	117	115	116	39,000	1,160
2010-01-20	116	117	116	117	31,000	1,170
2010-01-19	118	118	116	116	19,000	1,160
2010-01-18	114	116	114	116	58,000	1,160
2010-01-15	115	115	114	115	34,000	1,150
2010-01-14	115	115	114	115	38,000	1,150
2010-01-13	115	115	114	114	29,000	1,140
2010-01-12	116	116	114	116	28,000	1,160
2010-01-08	114	115	114	115	23,000	1,150
2010-01-07	118	118	115	116	18,000	1,160
2010-01-06	117	118	116	117	21,000	1,170
2010-01-05	117	117	117	117	7,000	1,170
2010-01-04	117	117	117	117	1,000	1,170

分割・併合履歴： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株