3945 スーパーバッグ(株) の時系列データ [2013年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2013-12-30	152	154	151	154	9,000	1,540
2013-12-27	150	151	150	150	10,000	1,500
2013-12-26	148	149	148	149	13,000	1,490
2013-12-25	147	148	147	147	15,000	1,470
2013-12-24	147	148	147	147	4,000	1,470
2013-12-20	147	148	145	148	77,000	1,480
2013-12-19	149	150	148	148	31,000	1,480
2013-12-18	148	151	148	149	21,000	1,490
2013-12-17	150	150	149	149	8,000	1,490
2013-12-16	147	150	147	150	17,000	1,500
2013-12-13	148	148	146	147	25,000	1,470
2013-12-12	149	149	147	149	64,000	1,490
2013-12-11	151	151	150	150	14,000	1,500
2013-12-10	152	152	151	152	6,000	1,520
2013-12-09	150	152	150	152	6,000	1,520
2013-12-06	150	151	150	151	6,000	1,510
2013-12-05	151	153	150	153	13,000	1,530
2013-12-04	152	152	152	152	5,000	1,520
2013-12-03	153	153	153	153	1,000	1,530
2013-12-02	153	153	153	153	2,000	1,530
2013-11-29	152	153	152	153	3,000	1,530
2013-11-28	152	153	152	153	7,000	1,530
2013-11-27	152	152	152	152	9,000	1,520
2013-11-26	150	150	150	150	5,000	1,500
2013-11-25	152	152	152	152	1,000	1,520
2013-11-22	151	151	151	151	4,000	1,510
2013-11-21	150	151	150	151	3,000	1,510
2013-11-20	150	150	150	150	2,000	1,500
2013-11-19	150	151	150	151	4,000	1,510
2013-11-18	150	150	149	150	16,000	1,500
2013-11-15	150	150	150	150	2,000	1,500
2013-11-14	150	150	150	150	4,000	1,500
2013-11-13	150	150	150	150	9,000	1,500
2013-11-12	150	150	150	150	3,000	1,500
2013-11-11	149	150	149	150	7,000	1,500
2013-11-08	149	151	149	151	4,000	1,510
2013-11-07	149	151	149	151	16,000	1,510
2013-11-06	149	149	148	149	10,000	1,490
2013-11-05	150	150	150	150	4,000	1,500
2013-11-01	152	152	149	151	22,000	1,510
2013-10-31	154	154	151	151	22,000	1,510
2013-10-30	153	153	153	153	9,000	1,530
2013-10-29	153	153	151	153	8,000	1,530
2013-10-28	152	153	151	153	16,000	1,530
2013-10-25	151	152	150	152	17,000	1,520
2013-10-24	150	151	150	151	3,000	1,510
2013-10-23	152	152	150	150	27,000	1,500
2013-10-22	151	152	151	152	6,000	1,520
2013-10-21	151	151	151	151	2,000	1,510
2013-10-18	153	153	153	153	1,000	1,530
2013-10-17	151	153	149	153	36,000	1,530
2013-10-16	150	150	150	150	2,000	1,500
2013-10-15	151	151	151	151	1,000	1,510
2013-10-11	152	152	150	150	8,000	1,500
2013-10-09	150	150	150	150	3,000	1,500
2013-10-08	149	150	149	150	3,000	1,500
2013-10-07	151	151	151	151	1,000	1,510
2013-10-04	151	151	151	151	1,000	1,510
2013-10-03	151	151	150	151	8,000	1,510
2013-10-02	153	153	151	151	6,000	1,510
2013-10-01	153	153	153	153	3,000	1,530
2013-09-30	152	153	152	153	3,000	1,530
2013-09-27	152	152	152	152	23,000	1,520
2013-09-26	152	152	151	151	4,000	1,510
2013-09-25	153	153	153	153	1,000	1,530
2013-09-24	154	154	153	153	12,000	1,530
2013-09-20	152	153	152	153	12,000	1,530
2013-09-19	152	152	152	152	10,000	1,520
2013-09-18	152	152	152	152	2,000	1,520
2013-09-17	151	152	151	152	9,000	1,520
2013-09-13	151	151	150	150	5,000	1,500
2013-09-11	149	150	149	150	28,000	1,500
2013-09-10	150	150	148	149	6,000	1,490
2013-09-09	149	149	149	149	4,000	1,490
2013-09-06	149	149	149	149	1,000	1,490
2013-09-05	149	150	148	150	18,000	1,500
2013-09-04	150	150	149	149	6,000	1,490
2013-09-03	150	150	150	150	12,000	1,500
2013-09-02	150	150	150	150	18,000	1,500
2013-08-29	149	149	149	149	3,000	1,490
2013-08-27	148	148	148	148	3,000	1,480
2013-08-26	150	150	150	150	1,000	1,500
2013-08-22	149	150	148	148	9,000	1,480
2013-08-21	149	149	149	149	1,000	1,490
2013-08-19	149	149	149	149	2,000	1,490
2013-08-16	149	149	149	149	2,000	1,490
2013-08-14	149	150	149	150	4,000	1,500
2013-08-12	150	150	150	150	1,000	1,500
2013-08-07	148	148	148	148	2,000	1,480
2013-08-06	150	150	149	149	5,000	1,490
2013-08-05	149	149	148	148	3,000	1,480
2013-08-02	149	150	149	150	2,000	1,500
2013-07-31	149	149	149	149	4,000	1,490
2013-07-30	149	149	147	149	8,000	1,490
2013-07-29	148	149	148	149	4,000	1,490
2013-07-26	148	148	148	148	2,000	1,480
2013-07-25	151	151	151	151	5,000	1,510
2013-07-24	150	150	148	148	7,000	1,480
2013-07-22	150	150	150	150	2,000	1,500
2013-07-19	151	151	149	151	14,000	1,510
2013-07-18	155	155	151	151	12,000	1,510
2013-07-17	153	154	153	154	10,000	1,540
2013-07-16	154	154	154	154	9,000	1,540
2013-07-12	153	153	151	153	20,000	1,530
2013-07-10	151	152	151	152	8,000	1,520
2013-07-09	149	151	149	151	16,000	1,510
2013-07-08	149	150	149	149	9,000	1,490
2013-07-05	149	150	149	150	7,000	1,500
2013-07-04	149	150	149	150	4,000	1,500
2013-07-03	150	150	149	149	16,000	1,490
2013-07-02	149	149	149	149	3,000	1,490
2013-07-01	149	149	148	148	6,000	1,480
2013-06-28	147	147	147	147	3,000	1,470
2013-06-27	147	147	147	147	5,000	1,470
2013-06-26	147	147	147	147	4,000	1,470
2013-06-25	147	148	146	146	4,000	1,460
2013-06-24	147	147	147	147	3,000	1,470
2013-06-21	145	145	145	145	5,000	1,450
2013-06-20	145	145	145	145	4,000	1,450
2013-06-19	146	146	146	146	8,000	1,460
2013-06-17	145	145	145	145	3,000	1,450
2013-06-14	142	144	142	144	5,000	1,440
2013-06-13	144	144	142	142	6,000	1,420
2013-06-10	143	144	143	144	4,000	1,440
2013-06-07	142	142	140	140	11,000	1,400
2013-06-06	145	145	143	143	11,000	1,430
2013-06-05	145	146	145	146	7,000	1,460
2013-06-04	146	147	143	147	14,000	1,470
2013-06-03	147	147	147	147	7,000	1,470
2013-05-31	149	149	149	149	5,000	1,490
2013-05-30	146	146	146	146	1,000	1,460
2013-05-29	149	149	147	147	6,000	1,470
2013-05-28	146	148	146	147	6,000	1,470
2013-05-27	146	149	146	146	15,000	1,460
2013-05-24	151	151	150	150	4,000	1,500
2013-05-23	153	154	150	150	17,000	1,500
2013-05-22	153	153	151	153	10,000	1,530
2013-05-21	150	153	149	153	33,000	1,530
2013-05-20	150	150	148	150	36,000	1,500
2013-05-17	148	150	148	150	7,000	1,500
2013-05-16	149	150	146	146	23,000	1,460
2013-05-15	154	155	149	149	39,000	1,490
2013-05-14	152	153	152	153	8,000	1,530
2013-05-13	152	154	152	152	21,000	1,520
2013-05-10	149	151	149	151	8,000	1,510
2013-05-09	152	152	150	150	4,000	1,500
2013-05-08	152	152	150	150	21,000	1,500
2013-05-07	150	152	150	152	18,000	1,520
2013-05-02	150	150	149	149	5,000	1,490
2013-05-01	150	150	150	150	18,000	1,500
2013-04-30	149	150	149	149	8,000	1,490
2013-04-26	149	149	149	149	5,000	1,490
2013-04-25	149	150	148	149	13,000	1,490
2013-04-24	148	148	148	148	9,000	1,480
2013-04-23	148	149	146	147	19,000	1,470
2013-04-22	148	148	147	148	9,000	1,480
2013-04-19	147	148	147	147	9,000	1,470
2013-04-18	147	148	147	148	3,000	1,480
2013-04-16	147	147	146	147	5,000	1,470
2013-04-15	146	148	145	147	15,000	1,470
2013-04-12	147	147	145	145	16,000	1,450
2013-04-11	146	146	145	145	14,000	1,450
2013-04-10	145	146	145	146	12,000	1,460
2013-04-09	143	145	143	144	29,000	1,440
2013-04-08	141	144	141	144	23,000	1,440
2013-04-05	139	140	138	139	23,000	1,390
2013-04-04	137	137	137	137	1,000	1,370
2013-04-03	136	138	136	138	8,000	1,380
2013-04-02	137	139	135	139	14,000	1,390
2013-04-01	141	141	137	137	21,000	1,370
2013-03-29	144	144	141	141	21,000	1,410
2013-03-28	144	148	143	145	31,000	1,450
2013-03-27	149	151	142	145	77,000	1,450
2013-03-26	157	159	156	159	35,000	1,590
2013-03-25	156	158	155	157	41,000	1,570
2013-03-22	153	155	152	154	40,000	1,540
2013-03-21	151	153	151	153	26,000	1,530
2013-03-19	151	151	150	151	12,000	1,510
2013-03-18	151	151	146	150	50,000	1,500
2013-03-15	153	154	152	152	7,000	1,520
2013-03-14	155	155	153	153	8,000	1,530
2013-03-13	154	154	152	154	12,000	1,540
2013-03-12	158	158	152	152	26,000	1,520
2013-03-11	151	153	151	152	26,000	1,520
2013-03-08	151	151	149	150	32,000	1,500
2013-03-07	148	149	148	148	13,000	1,480
2013-03-06	144	148	144	148	48,000	1,480
2013-03-05	143	144	142	143	16,000	1,430
2013-03-04	141	143	141	143	31,000	1,430
2013-03-01	141	141	140	141	11,000	1,410
2013-02-28	140	141	140	141	19,000	1,410
2013-02-27	140	141	140	140	14,000	1,400
2013-02-26	139	140	139	140	9,000	1,400
2013-02-25	139	140	139	140	12,000	1,400
2013-02-22	138	138	137	137	6,000	1,370
2013-02-21	138	138	138	138	1,000	1,380
2013-02-20	139	140	137	137	7,000	1,370
2013-02-19	138	138	138	138	2,000	1,380
2013-02-18	136	137	136	137	6,000	1,370
2013-02-15	137	138	135	135	27,000	1,350
2013-02-14	139	139	137	138	7,000	1,380
2013-02-13	140	142	140	140	5,000	1,400
2013-02-12	140	142	140	140	17,000	1,400
2013-02-08	139	140	139	140	5,000	1,400
2013-02-07	140	141	139	139	11,000	1,390
2013-02-06	140	140	139	139	11,000	1,390
2013-02-05	138	139	138	139	15,000	1,390
2013-02-04	138	140	137	140	24,000	1,400
2013-02-01	137	139	137	137	9,000	1,370
2013-01-31	137	137	136	136	15,000	1,360
2013-01-30	135	136	135	136	13,000	1,360
2013-01-29	135	136	134	136	14,000	1,360
2013-01-28	136	136	135	135	8,000	1,350
2013-01-25	136	137	136	136	16,000	1,360
2013-01-24	135	136	135	136	16,000	1,360
2013-01-23	136	139	135	135	76,000	1,350
2013-01-22	135	137	135	136	10,000	1,360
2013-01-21	136	136	135	135	8,000	1,350
2013-01-18	136	137	134	134	15,000	1,340
2013-01-17	133	137	133	136	28,000	1,360
2013-01-16	137	137	134	135	23,000	1,350
2013-01-15	136	137	136	137	20,000	1,370
2013-01-11	134	134	133	134	11,000	1,340
2013-01-10	133	135	133	135	6,000	1,350
2013-01-09	132	132	132	132	4,000	1,320
2013-01-08	133	134	133	133	12,000	1,330
2013-01-07	132	132	131	132	9,000	1,320
2013-01-04	132	132	130	132	36,000	1,320

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