3945 スーパーバッグ(株) の時系列データ [2012年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2012-12-28	128	129	128	128	26,000	1,280
2012-12-27	126	128	126	128	23,000	1,280
2012-12-26	126	126	126	126	8,000	1,260
2012-12-25	125	126	125	126	29,000	1,260
2012-12-21	126	126	125	125	13,000	1,250
2012-12-20	125	126	125	126	12,000	1,260
2012-12-19	125	127	125	126	13,000	1,260
2012-12-18	125	125	125	125	4,000	1,250
2012-12-17	125	125	125	125	2,000	1,250
2012-12-14	125	125	125	125	5,000	1,250
2012-12-13	125	125	125	125	3,000	1,250
2012-12-12	124	124	123	123	11,000	1,230
2012-12-11	124	124	124	124	12,000	1,240
2012-12-10	124	124	124	124	11,000	1,240
2012-12-07	124	124	124	124	2,000	1,240
2012-12-05	122	125	122	125	8,000	1,250
2012-12-03	123	123	123	123	2,000	1,230
2012-11-30	123	123	123	123	3,000	1,230
2012-11-29	123	123	123	123	1,000	1,230
2012-11-28	123	124	123	124	5,000	1,240
2012-11-27	125	125	123	123	4,000	1,230
2012-11-26	124	125	120	125	39,000	1,250
2012-11-20	122	122	122	122	1,000	1,220
2012-11-19	122	122	122	122	2,000	1,220
2012-11-16	120	120	119	119	3,000	1,190
2012-11-13	120	120	120	120	3,000	1,200
2012-11-07	122	122	122	122	3,000	1,220
2012-11-06	123	123	121	121	11,000	1,210
2012-11-02	122	122	122	122	1,000	1,220
2012-11-01	122	122	122	122	11,000	1,220
2012-10-30	121	121	121	121	3,000	1,210
2012-10-29	121	121	121	121	3,000	1,210
2012-10-26	122	122	121	122	4,000	1,220
2012-10-25	121	122	121	121	8,000	1,210
2012-10-23	121	121	121	121	5,000	1,210
2012-10-22	120	120	120	120	12,000	1,200
2012-10-19	120	120	119	120	10,000	1,200
2012-10-18	118	120	118	119	10,000	1,190
2012-10-17	118	120	118	119	3,000	1,190
2012-10-16	118	118	118	118	2,000	1,180
2012-10-15	118	119	117	118	6,000	1,180
2012-10-12	119	119	117	118	8,000	1,180
2012-10-11	117	117	116	116	7,000	1,160
2012-10-10	117	117	117	117	13,000	1,170
2012-10-09	119	119	119	119	1,000	1,190
2012-10-04	118	118	118	118	7,000	1,180
2012-10-03	120	120	120	120	1,000	1,200
2012-10-02	122	122	118	120	12,000	1,200
2012-09-28	122	122	122	122	10,000	1,220
2012-09-27	122	122	122	122	1,000	1,220
2012-09-26	123	123	123	123	2,000	1,230
2012-09-25	123	123	123	123	1,000	1,230
2012-09-24	123	123	123	123	2,000	1,230
2012-09-20	122	122	122	122	5,000	1,220
2012-09-19	120	122	120	122	4,000	1,220
2012-09-18	122	122	122	122	4,000	1,220
2012-09-14	121	121	121	121	2,000	1,210
2012-09-12	120	121	120	121	2,000	1,210
2012-09-11	120	120	120	120	4,000	1,200
2012-09-10	119	119	119	119	1,000	1,190
2012-09-07	120	120	117	117	4,000	1,170
2012-09-06	119	119	119	119	3,000	1,190
2012-09-03	121	121	121	121	2,000	1,210
2012-08-31	120	120	120	120	1,000	1,200
2012-08-30	118	118	118	118	6,000	1,180
2012-08-28	121	121	120	120	3,000	1,200
2012-08-27	122	122	122	122	1,000	1,220
2012-08-24	121	122	120	121	20,000	1,210
2012-08-21	122	122	122	122	5,000	1,220
2012-08-16	123	123	123	123	5,000	1,230
2012-08-15	123	123	123	123	2,000	1,230
2012-08-13	121	121	121	121	11,000	1,210
2012-08-08	121	121	121	121	2,000	1,210
2012-08-02	121	124	121	124	3,000	1,240
2012-07-30	121	121	121	121	1,000	1,210
2012-07-26	124	124	124	124	1,000	1,240
2012-07-25	121	123	121	122	6,000	1,220
2012-07-24	123	123	122	122	6,000	1,220
2012-07-23	123	123	123	123	15,000	1,230
2012-07-20	124	124	123	123	6,000	1,230
2012-07-19	123	123	123	123	1,000	1,230
2012-07-13	123	123	122	123	4,000	1,230
2012-07-12	123	123	123	123	2,000	1,230
2012-07-11	124	124	124	124	2,000	1,240
2012-07-10	124	124	124	124	2,000	1,240
2012-07-09	123	123	123	123	2,000	1,230
2012-07-06	122	122	122	122	3,000	1,220
2012-07-04	124	124	123	123	6,000	1,230
2012-07-03	123	123	123	123	5,000	1,230
2012-06-29	121	122	121	122	4,000	1,220
2012-06-28	121	121	121	121	1,000	1,210
2012-06-27	123	123	121	121	8,000	1,210
2012-06-25	122	122	122	122	3,000	1,220
2012-06-22	122	122	121	121	2,000	1,210
2012-06-21	122	122	121	121	4,000	1,210
2012-06-20	121	121	121	121	2,000	1,210
2012-06-19	120	120	120	120	1,000	1,200
2012-06-18	120	120	120	120	5,000	1,200
2012-06-15	120	120	120	120	8,000	1,200
2012-06-08	122	122	120	120	2,000	1,200
2012-06-07	118	122	118	122	6,000	1,220
2012-06-04	118	118	118	118	1,000	1,180
2012-06-01	118	118	118	118	1,000	1,180
2012-05-31	120	120	120	120	3,000	1,200
2012-05-30	120	120	120	120	7,000	1,200
2012-05-28	119	119	119	119	1,000	1,190
2012-05-25	119	120	117	119	5,000	1,190
2012-05-22	120	120	120	120	1,000	1,200
2012-05-17	118	118	117	117	2,000	1,170
2012-05-16	119	119	118	118	2,000	1,180
2012-05-15	120	121	119	121	6,000	1,210
2012-05-14	121	121	120	120	5,000	1,200
2012-05-11	121	121	119	119	14,000	1,190
2012-05-10	121	121	121	121	3,000	1,210
2012-05-09	121	121	121	121	1,000	1,210
2012-05-08	121	121	121	121	1,000	1,210
2012-05-07	121	121	121	121	1,000	1,210
2012-05-02	122	122	120	120	4,000	1,200
2012-05-01	122	122	122	122	14,000	1,220
2012-04-26	123	123	123	123	2,000	1,230
2012-04-25	123	123	122	123	11,000	1,230
2012-04-24	124	124	123	123	8,000	1,230
2012-04-23	126	126	125	125	8,000	1,250
2012-04-20	124	124	124	124	2,000	1,240
2012-04-19	124	124	124	124	7,000	1,240
2012-04-18	124	124	124	124	4,000	1,240
2012-04-17	123	123	123	123	2,000	1,230
2012-04-16	123	123	123	123	2,000	1,230
2012-04-13	123	124	123	124	5,000	1,240
2012-04-12	123	123	123	123	5,000	1,230
2012-04-11	122	122	122	122	2,000	1,220
2012-04-10	126	126	122	122	25,000	1,220
2012-04-09	124	124	124	124	1,000	1,240
2012-04-06	124	124	124	124	1,000	1,240
2012-04-05	124	124	124	124	2,000	1,240
2012-04-04	125	125	125	125	4,000	1,250
2012-04-03	123	125	123	125	8,000	1,250
2012-04-02	128	128	126	126	15,000	1,260
2012-03-30	130	130	126	126	11,000	1,260
2012-03-29	130	130	130	130	1,000	1,300
2012-03-28	136	136	131	131	22,000	1,310
2012-03-27	138	139	138	139	11,000	1,390
2012-03-26	140	140	139	139	5,000	1,390
2012-03-23	139	139	138	139	11,000	1,390
2012-03-22	140	140	138	140	8,000	1,400
2012-03-21	140	141	140	141	12,000	1,410
2012-03-19	140	140	139	139	6,000	1,390
2012-03-16	140	141	139	139	9,000	1,390
2012-03-15	139	140	139	140	13,000	1,400
2012-03-14	136	139	136	138	24,000	1,380
2012-03-13	136	136	135	136	6,000	1,360
2012-03-12	134	136	134	136	8,000	1,360
2012-03-09	134	134	134	134	2,000	1,340
2012-03-08	133	135	133	135	4,000	1,350
2012-03-07	134	135	133	133	7,000	1,330
2012-03-06	136	136	135	135	4,000	1,350
2012-03-05	133	137	133	137	8,000	1,370
2012-03-02	133	133	133	133	2,000	1,330
2012-03-01	133	135	133	135	17,000	1,350
2012-02-29	133	134	133	134	9,000	1,340
2012-02-28	132	132	132	132	3,000	1,320
2012-02-27	134	134	129	133	39,000	1,330
2012-02-24	132	132	131	131	13,000	1,310
2012-02-23	129	131	129	131	11,000	1,310
2012-02-22	129	129	129	129	4,000	1,290
2012-02-21	129	129	129	129	1,000	1,290
2012-02-20	128	128	128	128	5,000	1,280
2012-02-17	128	129	128	129	9,000	1,290
2012-02-16	127	127	127	127	2,000	1,270
2012-02-15	126	127	124	127	11,000	1,270
2012-02-14	126	126	124	125	40,000	1,250
2012-02-13	129	129	124	126	24,000	1,260
2012-02-10	131	131	130	130	2,000	1,300
2012-02-09	128	133	128	131	43,000	1,310
2012-02-08	127	127	126	127	6,000	1,270
2012-02-07	126	127	126	127	11,000	1,270
2012-02-06	124	127	124	125	34,000	1,250
2012-02-03	123	123	123	123	7,000	1,230
2012-02-02	122	122	122	122	2,000	1,220
2012-02-01	121	121	121	121	1,000	1,210
2012-01-30	121	122	121	122	4,000	1,220
2012-01-27	121	121	121	121	1,000	1,210
2012-01-26	123	123	119	121	29,000	1,210
2012-01-24	123	123	123	123	3,000	1,230
2012-01-23	121	123	121	123	13,000	1,230
2012-01-20	124	124	124	124	2,000	1,240
2012-01-19	123	124	123	124	4,000	1,240
2012-01-18	122	125	122	122	9,000	1,220
2012-01-16	122	122	122	122	2,000	1,220
2012-01-13	120	120	120	120	3,000	1,200
2012-01-10	122	122	122	122	2,000	1,220
2012-01-06	120	120	120	120	1,000	1,200
2012-01-05	120	120	120	120	4,000	1,200
2012-01-04	122	122	120	120	9,000	1,200

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