3945 スーパーバッグ(株) の時系列データ [2015年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2015-12-30 | 175 | 176 | 175 | 176 | 3,000 | 1,760 |
| 2015-12-29 | 175 | 175 | 175 | 175 | 3,000 | 1,750 |
| 2015-12-28 | 174 | 175 | 173 | 174 | 18,000 | 1,740 |
| 2015-12-25 | 177 | 177 | 175 | 175 | 23,000 | 1,750 |
| 2015-12-24 | 175 | 176 | 174 | 176 | 29,000 | 1,760 |
| 2015-12-22 | 176 | 176 | 176 | 176 | 50,000 | 1,760 |
| 2015-12-21 | 178 | 178 | 177 | 177 | 16,000 | 1,770 |
| 2015-12-18 | 181 | 181 | 179 | 179 | 15,000 | 1,790 |
| 2015-12-17 | 181 | 182 | 181 | 181 | 20,000 | 1,810 |
| 2015-12-16 | 179 | 181 | 179 | 181 | 20,000 | 1,810 |
| 2015-12-15 | 179 | 180 | 179 | 179 | 47,000 | 1,790 |
| 2015-12-14 | 178 | 178 | 177 | 177 | 25,000 | 1,770 |
| 2015-12-11 | 181 | 181 | 179 | 179 | 23,000 | 1,790 |
| 2015-12-10 | 182 | 183 | 182 | 182 | 16,000 | 1,820 |
| 2015-12-09 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-12-08 | 183 | 183 | 183 | 183 | 18,000 | 1,830 |
| 2015-12-07 | 183 | 184 | 183 | 183 | 5,000 | 1,830 |
| 2015-12-04 | 184 | 184 | 183 | 184 | 5,000 | 1,840 |
| 2015-12-03 | 184 | 184 | 184 | 184 | 13,000 | 1,840 |
| 2015-12-02 | 184 | 184 | 184 | 184 | 10,000 | 1,840 |
| 2015-12-01 | 183 | 185 | 183 | 185 | 21,000 | 1,850 |
| 2015-11-30 | 183 | 184 | 182 | 183 | 22,000 | 1,830 |
| 2015-11-27 | 183 | 184 | 183 | 183 | 17,000 | 1,830 |
| 2015-11-26 | 182 | 183 | 182 | 183 | 10,000 | 1,830 |
| 2015-11-25 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2015-11-24 | 182 | 185 | 181 | 184 | 16,000 | 1,840 |
| 2015-11-20 | 181 | 181 | 181 | 181 | 2,000 | 1,810 |
| 2015-11-19 | 180 | 181 | 179 | 180 | 7,000 | 1,800 |
| 2015-11-18 | 180 | 180 | 180 | 180 | 1,000 | 1,800 |
| 2015-11-17 | 180 | 180 | 180 | 180 | 5,000 | 1,800 |
| 2015-11-16 | 181 | 181 | 181 | 181 | 5,000 | 1,810 |
| 2015-11-13 | 178 | 179 | 178 | 179 | 13,000 | 1,790 |
| 2015-11-12 | 180 | 180 | 179 | 180 | 8,000 | 1,800 |
| 2015-11-11 | 180 | 180 | 180 | 180 | 20,000 | 1,800 |
| 2015-11-09 | 179 | 180 | 179 | 180 | 13,000 | 1,800 |
| 2015-11-06 | 178 | 179 | 178 | 179 | 4,000 | 1,790 |
| 2015-11-05 | 178 | 180 | 178 | 180 | 9,000 | 1,800 |
| 2015-11-04 | 183 | 183 | 180 | 180 | 19,000 | 1,800 |
| 2015-11-02 | 185 | 185 | 182 | 183 | 13,000 | 1,830 |
| 2015-10-30 | 184 | 184 | 184 | 184 | 3,000 | 1,840 |
| 2015-10-28 | 186 | 186 | 185 | 185 | 7,000 | 1,850 |
| 2015-10-27 | 184 | 188 | 184 | 187 | 20,000 | 1,870 |
| 2015-10-26 | 185 | 187 | 185 | 186 | 3,000 | 1,860 |
| 2015-10-23 | 188 | 188 | 185 | 185 | 4,000 | 1,850 |
| 2015-10-22 | 185 | 186 | 185 | 186 | 4,000 | 1,860 |
| 2015-10-21 | 183 | 184 | 183 | 184 | 6,000 | 1,840 |
| 2015-10-20 | 181 | 184 | 181 | 184 | 9,000 | 1,840 |
| 2015-10-19 | 181 | 183 | 181 | 181 | 5,000 | 1,810 |
| 2015-10-16 | 182 | 183 | 182 | 182 | 6,000 | 1,820 |
| 2015-10-15 | 182 | 182 | 181 | 182 | 6,000 | 1,820 |
| 2015-10-14 | 182 | 182 | 181 | 181 | 7,000 | 1,810 |
| 2015-10-13 | 183 | 185 | 183 | 184 | 9,000 | 1,840 |
| 2015-10-09 | 185 | 185 | 183 | 183 | 3,000 | 1,830 |
| 2015-10-08 | 186 | 186 | 183 | 183 | 9,000 | 1,830 |
| 2015-10-07 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-10-06 | 185 | 185 | 185 | 185 | 2,000 | 1,850 |
| 2015-10-05 | 184 | 185 | 184 | 185 | 8,000 | 1,850 |
| 2015-10-02 | 189 | 189 | 184 | 184 | 6,000 | 1,840 |
| 2015-10-01 | 185 | 185 | 180 | 184 | 16,000 | 1,840 |
| 2015-09-30 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-09-29 | 188 | 188 | 183 | 183 | 6,000 | 1,830 |
| 2015-09-28 | 192 | 192 | 190 | 190 | 5,000 | 1,900 |
| 2015-09-25 | 187 | 194 | 186 | 194 | 15,000 | 1,940 |
| 2015-09-24 | 187 | 187 | 182 | 186 | 11,000 | 1,860 |
| 2015-09-18 | 183 | 188 | 183 | 188 | 25,000 | 1,880 |
| 2015-09-17 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2015-09-16 | 180 | 180 | 180 | 180 | 3,000 | 1,800 |
| 2015-09-15 | 179 | 179 | 179 | 179 | 5,000 | 1,790 |
| 2015-09-14 | 178 | 178 | 176 | 178 | 13,000 | 1,780 |
| 2015-09-11 | 179 | 181 | 176 | 178 | 12,000 | 1,780 |
| 2015-09-10 | 179 | 182 | 177 | 180 | 10,000 | 1,800 |
| 2015-09-09 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-09-08 | 177 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2015-09-07 | 175 | 178 | 172 | 177 | 24,000 | 1,770 |
| 2015-09-04 | 181 | 181 | 178 | 178 | 18,000 | 1,780 |
| 2015-09-03 | 183 | 184 | 180 | 181 | 17,000 | 1,810 |
| 2015-09-02 | 180 | 184 | 175 | 182 | 28,000 | 1,820 |
| 2015-09-01 | 180 | 184 | 179 | 182 | 43,000 | 1,820 |
| 2015-08-31 | 182 | 182 | 180 | 181 | 19,000 | 1,810 |
| 2015-08-28 | 184 | 184 | 181 | 182 | 15,000 | 1,820 |
| 2015-08-27 | 180 | 184 | 180 | 182 | 9,000 | 1,820 |
| 2015-08-26 | 176 | 179 | 172 | 179 | 32,000 | 1,790 |
| 2015-08-25 | 172 | 182 | 168 | 174 | 73,000 | 1,740 |
| 2015-08-24 | 185 | 190 | 180 | 182 | 117,000 | 1,820 |
| 2015-08-21 | 200 | 200 | 193 | 194 | 40,000 | 1,940 |
| 2015-08-20 | 205 | 206 | 202 | 202 | 9,000 | 2,020 |
| 2015-08-19 | 209 | 213 | 206 | 206 | 27,000 | 2,060 |
| 2015-08-18 | 204 | 210 | 204 | 207 | 16,000 | 2,070 |
| 2015-08-17 | 203 | 205 | 201 | 204 | 11,000 | 2,040 |
| 2015-08-14 | 208 | 208 | 201 | 204 | 23,000 | 2,040 |
| 2015-08-13 | 210 | 210 | 206 | 208 | 7,000 | 2,080 |
| 2015-08-12 | 210 | 210 | 206 | 206 | 46,000 | 2,060 |
| 2015-08-11 | 210 | 210 | 209 | 209 | 25,000 | 2,090 |
| 2015-08-10 | 213 | 214 | 210 | 210 | 38,000 | 2,100 |
| 2015-08-07 | 221 | 221 | 212 | 212 | 59,000 | 2,120 |
| 2015-08-06 | 210 | 218 | 210 | 218 | 70,000 | 2,180 |
| 2015-08-05 | 206 | 209 | 206 | 209 | 23,000 | 2,090 |
| 2015-08-04 | 204 | 208 | 202 | 206 | 46,000 | 2,060 |
| 2015-08-03 | 205 | 205 | 195 | 202 | 127,000 | 2,020 |
| 2015-07-31 | 204 | 217 | 203 | 215 | 88,000 | 2,150 |
| 2015-07-30 | 203 | 204 | 202 | 203 | 10,000 | 2,030 |
| 2015-07-29 | 203 | 203 | 201 | 201 | 8,000 | 2,010 |
| 2015-07-28 | 202 | 204 | 200 | 203 | 15,000 | 2,030 |
| 2015-07-27 | 204 | 205 | 203 | 204 | 8,000 | 2,040 |
| 2015-07-24 | 204 | 204 | 204 | 204 | 8,000 | 2,040 |
| 2015-07-23 | 202 | 203 | 200 | 203 | 7,000 | 2,030 |
| 2015-07-22 | 201 | 202 | 199 | 202 | 10,000 | 2,020 |
| 2015-07-21 | 198 | 202 | 196 | 202 | 22,000 | 2,020 |
| 2015-07-17 | 201 | 201 | 200 | 200 | 8,000 | 2,000 |
| 2015-07-16 | 203 | 203 | 202 | 202 | 8,000 | 2,020 |
| 2015-07-15 | 198 | 203 | 197 | 203 | 36,000 | 2,030 |
| 2015-07-14 | 196 | 197 | 196 | 197 | 13,000 | 1,970 |
| 2015-07-13 | 193 | 195 | 192 | 194 | 29,000 | 1,940 |
| 2015-07-10 | 196 | 196 | 192 | 194 | 12,000 | 1,940 |
| 2015-07-09 | 193 | 198 | 188 | 195 | 125,000 | 1,950 |
| 2015-07-08 | 208 | 208 | 195 | 200 | 114,000 | 2,000 |
| 2015-07-07 | 203 | 206 | 203 | 206 | 18,000 | 2,060 |
| 2015-07-06 | 206 | 206 | 203 | 203 | 26,000 | 2,030 |
| 2015-07-03 | 208 | 208 | 206 | 208 | 8,000 | 2,080 |
| 2015-07-02 | 210 | 210 | 207 | 210 | 18,000 | 2,100 |
| 2015-07-01 | 204 | 209 | 204 | 209 | 13,000 | 2,090 |
| 2015-06-30 | 203 | 207 | 203 | 206 | 33,000 | 2,060 |
| 2015-06-29 | 204 | 207 | 203 | 205 | 26,000 | 2,050 |
| 2015-06-26 | 214 | 214 | 210 | 210 | 13,000 | 2,100 |
| 2015-06-25 | 210 | 218 | 210 | 215 | 51,000 | 2,150 |
| 2015-06-24 | 212 | 212 | 206 | 209 | 25,000 | 2,090 |
| 2015-06-23 | 205 | 223 | 203 | 211 | 289,000 | 2,110 |
| 2015-06-22 | 205 | 205 | 203 | 203 | 18,000 | 2,030 |
| 2015-06-19 | 205 | 206 | 204 | 205 | 21,000 | 2,050 |
| 2015-06-18 | 208 | 210 | 205 | 206 | 41,000 | 2,060 |
| 2015-06-17 | 211 | 211 | 209 | 211 | 24,000 | 2,110 |
| 2015-06-16 | 217 | 217 | 210 | 213 | 62,000 | 2,130 |
| 2015-06-15 | 213 | 217 | 210 | 217 | 78,000 | 2,170 |
| 2015-06-12 | 217 | 217 | 212 | 213 | 51,000 | 2,130 |
| 2015-06-11 | 216 | 221 | 214 | 221 | 50,000 | 2,210 |
| 2015-06-10 | 225 | 226 | 215 | 216 | 172,000 | 2,160 |
| 2015-06-09 | 239 | 243 | 229 | 229 | 515,000 | 2,290 |
| 2015-06-08 | 223 | 238 | 219 | 235 | 545,000 | 2,350 |
| 2015-06-05 | 217 | 222 | 211 | 222 | 126,000 | 2,220 |
| 2015-06-04 | 229 | 229 | 217 | 218 | 201,000 | 2,180 |
| 2015-06-03 | 215 | 230 | 208 | 227 | 594,000 | 2,270 |
| 2015-06-02 | 195 | 237 | 194 | 223 | 1,710,000 | 2,230 |
| 2015-06-01 | 192 | 194 | 191 | 194 | 59,000 | 1,940 |
| 2015-05-29 | 191 | 193 | 190 | 193 | 54,000 | 1,930 |
| 2015-05-28 | 194 | 194 | 189 | 191 | 58,000 | 1,910 |
| 2015-05-27 | 186 | 194 | 186 | 191 | 85,000 | 1,910 |
| 2015-05-26 | 186 | 186 | 185 | 185 | 11,000 | 1,850 |
| 2015-05-25 | 184 | 186 | 184 | 185 | 8,000 | 1,850 |
| 2015-05-22 | 186 | 186 | 183 | 183 | 11,000 | 1,830 |
| 2015-05-21 | 186 | 187 | 185 | 185 | 19,000 | 1,850 |
| 2015-05-20 | 183 | 184 | 182 | 184 | 18,000 | 1,840 |
| 2015-05-19 | 181 | 182 | 180 | 182 | 23,000 | 1,820 |
| 2015-05-18 | 183 | 184 | 182 | 182 | 33,000 | 1,820 |
| 2015-05-15 | 183 | 203 | 181 | 185 | 495,000 | 1,850 |
| 2015-05-14 | 178 | 179 | 178 | 178 | 7,000 | 1,780 |
| 2015-05-13 | 176 | 178 | 176 | 178 | 9,000 | 1,780 |
| 2015-05-12 | 176 | 177 | 176 | 176 | 12,000 | 1,760 |
| 2015-05-11 | 177 | 177 | 176 | 176 | 7,000 | 1,760 |
| 2015-05-08 | 177 | 177 | 174 | 176 | 18,000 | 1,760 |
| 2015-05-07 | 178 | 180 | 178 | 178 | 31,000 | 1,780 |
| 2015-05-01 | 179 | 180 | 178 | 179 | 11,000 | 1,790 |
| 2015-04-30 | 182 | 182 | 179 | 180 | 31,000 | 1,800 |
| 2015-04-28 | 183 | 183 | 182 | 182 | 16,000 | 1,820 |
| 2015-04-27 | 183 | 184 | 183 | 184 | 27,000 | 1,840 |
| 2015-04-24 | 183 | 183 | 182 | 182 | 9,000 | 1,820 |
| 2015-04-23 | 186 | 186 | 182 | 182 | 46,000 | 1,820 |
| 2015-04-22 | 191 | 191 | 185 | 186 | 45,000 | 1,860 |
| 2015-04-21 | 185 | 188 | 185 | 186 | 29,000 | 1,860 |
| 2015-04-20 | 185 | 185 | 184 | 185 | 16,000 | 1,850 |
| 2015-04-17 | 185 | 185 | 185 | 185 | 14,000 | 1,850 |
| 2015-04-16 | 183 | 185 | 183 | 185 | 13,000 | 1,850 |
| 2015-04-15 | 181 | 182 | 180 | 182 | 17,000 | 1,820 |
| 2015-04-14 | 182 | 184 | 181 | 181 | 36,000 | 1,810 |
| 2015-04-13 | 181 | 184 | 180 | 181 | 17,000 | 1,810 |
| 2015-04-10 | 182 | 182 | 179 | 180 | 49,000 | 1,800 |
| 2015-04-09 | 188 | 188 | 180 | 182 | 61,000 | 1,820 |
| 2015-04-08 | 190 | 190 | 185 | 188 | 134,000 | 1,880 |
| 2015-04-07 | 175 | 225 | 174 | 195 | 1,199,000 | 1,950 |
| 2015-04-06 | 176 | 177 | 175 | 175 | 13,000 | 1,750 |
| 2015-04-03 | 177 | 177 | 176 | 176 | 6,000 | 1,760 |
| 2015-04-02 | 177 | 177 | 176 | 177 | 6,000 | 1,770 |
| 2015-04-01 | 178 | 178 | 178 | 178 | 13,000 | 1,780 |
| 2015-03-31 | 179 | 180 | 178 | 179 | 7,000 | 1,790 |
| 2015-03-30 | 183 | 183 | 180 | 180 | 11,000 | 1,800 |
| 2015-03-27 | 186 | 187 | 184 | 184 | 29,000 | 1,840 |
| 2015-03-26 | 189 | 191 | 189 | 191 | 30,000 | 1,910 |
| 2015-03-25 | 190 | 191 | 189 | 190 | 20,000 | 1,900 |
| 2015-03-24 | 188 | 189 | 188 | 189 | 8,000 | 1,890 |
| 2015-03-23 | 189 | 189 | 188 | 189 | 15,000 | 1,890 |
| 2015-03-20 | 187 | 190 | 187 | 189 | 13,000 | 1,890 |
| 2015-03-19 | 187 | 187 | 186 | 186 | 3,000 | 1,860 |
| 2015-03-18 | 187 | 187 | 187 | 187 | 2,000 | 1,870 |
| 2015-03-17 | 184 | 187 | 184 | 185 | 11,000 | 1,850 |
| 2015-03-16 | 186 | 187 | 182 | 184 | 30,000 | 1,840 |
| 2015-03-13 | 186 | 186 | 186 | 186 | 1,000 | 1,860 |
| 2015-03-12 | 183 | 185 | 183 | 185 | 6,000 | 1,850 |
| 2015-03-11 | 184 | 184 | 181 | 181 | 24,000 | 1,810 |
| 2015-03-10 | 185 | 185 | 184 | 184 | 2,000 | 1,840 |
| 2015-03-09 | 185 | 185 | 185 | 185 | 3,000 | 1,850 |
| 2015-03-06 | 185 | 186 | 185 | 186 | 14,000 | 1,860 |
| 2015-03-05 | 185 | 185 | 185 | 185 | 1,000 | 1,850 |
| 2015-03-04 | 184 | 185 | 184 | 185 | 6,000 | 1,850 |
| 2015-03-03 | 186 | 186 | 185 | 185 | 10,000 | 1,850 |
| 2015-03-02 | 184 | 185 | 184 | 185 | 5,000 | 1,850 |
| 2015-02-27 | 185 | 185 | 185 | 185 | 7,000 | 1,850 |
| 2015-02-26 | 187 | 187 | 186 | 186 | 26,000 | 1,860 |
| 2015-02-25 | 187 | 189 | 187 | 187 | 17,000 | 1,870 |
| 2015-02-24 | 190 | 193 | 188 | 188 | 93,000 | 1,880 |
| 2015-02-23 | 181 | 229 | 181 | 187 | 255,000 | 1,870 |
| 2015-02-20 | 178 | 181 | 178 | 181 | 13,000 | 1,810 |
| 2015-02-18 | 177 | 179 | 177 | 179 | 10,000 | 1,790 |
| 2015-02-17 | 181 | 181 | 174 | 176 | 43,000 | 1,760 |
| 2015-02-16 | 182 | 182 | 181 | 181 | 6,000 | 1,810 |
| 2015-02-13 | 180 | 182 | 180 | 182 | 24,000 | 1,820 |
| 2015-02-12 | 181 | 181 | 181 | 181 | 3,000 | 1,810 |
| 2015-02-10 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-02-09 | 182 | 182 | 180 | 180 | 14,000 | 1,800 |
| 2015-02-06 | 182 | 183 | 181 | 183 | 14,000 | 1,830 |
| 2015-02-05 | 183 | 183 | 181 | 181 | 15,000 | 1,810 |
| 2015-02-04 | 183 | 183 | 183 | 183 | 4,000 | 1,830 |
| 2015-02-03 | 183 | 183 | 183 | 183 | 5,000 | 1,830 |
| 2015-02-02 | 183 | 183 | 182 | 182 | 9,000 | 1,820 |
| 2015-01-30 | 182 | 182 | 182 | 182 | 1,000 | 1,820 |
| 2015-01-29 | 181 | 182 | 181 | 182 | 16,000 | 1,820 |
| 2015-01-28 | 183 | 183 | 182 | 182 | 9,000 | 1,820 |
| 2015-01-27 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2015-01-26 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2015-01-23 | 182 | 183 | 181 | 183 | 6,000 | 1,830 |
| 2015-01-22 | 182 | 182 | 182 | 182 | 5,000 | 1,820 |
| 2015-01-21 | 182 | 182 | 182 | 182 | 2,000 | 1,820 |
| 2015-01-20 | 182 | 182 | 181 | 181 | 3,000 | 1,810 |
| 2015-01-19 | 182 | 182 | 181 | 181 | 11,000 | 1,810 |
| 2015-01-16 | 181 | 182 | 180 | 182 | 13,000 | 1,820 |
| 2015-01-15 | 184 | 185 | 182 | 182 | 26,000 | 1,820 |
| 2015-01-14 | 182 | 184 | 182 | 184 | 8,000 | 1,840 |
| 2015-01-13 | 182 | 183 | 181 | 182 | 14,000 | 1,820 |
| 2015-01-09 | 181 | 182 | 180 | 182 | 17,000 | 1,820 |
| 2015-01-08 | 180 | 181 | 179 | 181 | 6,000 | 1,810 |
| 2015-01-07 | 180 | 180 | 180 | 180 | 2,000 | 1,800 |
| 2015-01-06 | 180 | 182 | 179 | 179 | 24,000 | 1,790 |
| 2015-01-05 | 181 | 182 | 180 | 182 | 24,000 | 1,820 |
分割・併合履歴 ： [2017-09-27]1株→0.1株 [1989-07-26]1株→1.167株
