3945 スーパーバッグ(株) の時系列データ [2017年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2017-12-29	2,271	2,297	2,271	2,297	200	2,297
2017-12-27	2,266	2,268	2,266	2,268	1,800	2,268
2017-12-26	2,261	2,285	2,258	2,265	8,100	2,265
2017-12-25	2,299	2,299	2,261	2,261	7,700	2,261
2017-12-22	2,295	2,295	2,278	2,278	3,600	2,278
2017-12-21	2,305	2,305	2,275	2,295	10,800	2,295
2017-12-20	2,317	2,317	2,305	2,317	2,000	2,317
2017-12-19	2,337	2,337	2,317	2,317	400	2,317
2017-12-18	2,349	2,349	2,336	2,337	2,600	2,337
2017-12-15	2,345	2,350	2,338	2,350	900	2,350
2017-12-14	2,331	2,340	2,331	2,340	900	2,340
2017-12-13	2,331	2,343	2,331	2,343	400	2,343
2017-12-12	2,330	2,340	2,330	2,332	500	2,332
2017-12-11	2,330	2,330	2,320	2,329	1,800	2,329
2017-12-08	2,320	2,330	2,320	2,330	1,400	2,330
2017-12-07	2,321	2,321	2,306	2,319	3,700	2,319
2017-12-06	2,333	2,333	2,333	2,333	200	2,333
2017-12-05	2,335	2,335	2,322	2,333	4,800	2,333
2017-12-04	2,362	2,362	2,320	2,335	7,600	2,335
2017-12-01	2,372	2,372	2,372	2,372	800	2,372
2017-11-30	2,381	2,381	2,372	2,372	500	2,372
2017-11-29	2,374	2,382	2,374	2,382	1,400	2,382
2017-11-28	2,381	2,381	2,374	2,374	2,400	2,374
2017-11-27	2,382	2,394	2,381	2,381	1,200	2,381
2017-11-24	2,391	2,407	2,390	2,407	300	2,407
2017-11-22	2,400	2,406	2,400	2,406	300	2,406
2017-11-21	2,379	2,390	2,371	2,390	800	2,390
2017-11-20	2,380	2,380	2,379	2,379	1,700	2,379
2017-11-17	2,380	2,380	2,380	2,380	1,700	2,380
2017-11-16	2,380	2,381	2,380	2,380	1,300	2,380
2017-11-15	2,388	2,389	2,381	2,381	3,700	2,381
2017-11-13	2,399	2,400	2,387	2,400	900	2,400
2017-11-10	2,405	2,405	2,399	2,399	1,900	2,399
2017-11-09	2,420	2,430	2,405	2,405	4,600	2,405
2017-11-08	2,432	2,432	2,410	2,420	3,500	2,420
2017-11-07	2,435	2,435	2,435	2,435	100	2,435
2017-11-06	2,443	2,443	2,443	2,443	600	2,443
2017-11-02	2,447	2,447	2,431	2,446	400	2,446
2017-11-01	2,441	2,441	2,432	2,441	2,000	2,441
2017-10-31	2,458	2,458	2,441	2,441	900	2,441
2017-10-30	2,468	2,468	2,441	2,441	1,400	2,441
2017-10-27	2,450	2,469	2,450	2,469	1,600	2,469
2017-10-26	2,433	2,450	2,433	2,450	1,000	2,450
2017-10-25	2,412	2,460	2,412	2,447	3,300	2,447
2017-10-24	2,421	2,440	2,421	2,421	1,300	2,421
2017-10-23	2,430	2,430	2,421	2,421	800	2,421
2017-10-20	2,451	2,451	2,433	2,433	1,800	2,433
2017-10-19	2,454	2,454	2,454	2,454	200	2,454
2017-10-18	2,465	2,478	2,420	2,450	2,900	2,450
2017-10-17	2,470	2,475	2,465	2,465	600	2,465
2017-10-16	2,470	2,483	2,470	2,483	700	2,483
2017-10-13	2,440	2,470	2,440	2,470	600	2,470
2017-10-11	2,427	2,474	2,427	2,432	2,500	2,432
2017-10-10	2,489	2,489	2,421	2,427	6,000	2,427
2017-10-06	2,497	2,498	2,497	2,497	1,700	2,497
2017-10-05	2,490	2,495	2,462	2,487	1,800	2,487
2017-10-04	2,489	2,500	2,489	2,500	600	2,500
2017-10-03	2,491	2,491	2,480	2,489	1,500	2,489
2017-10-02	2,522	2,529	2,482	2,504	3,000	2,504
2017-09-29	2,523	2,538	2,523	2,538	600	2,538
2017-09-28	2,541	2,545	2,534	2,534	800	2,534
2017-09-27	2,575	2,575	2,560	2,570	400	2,570
2017-09-26	255	256	255	255	6,000	2,550
2017-09-25	255	255	255	255	2,000	2,550
2017-09-22	255	257	254	255	19,000	2,550
2017-09-21	256	256	255	255	14,000	2,550
2017-09-20	257	258	256	256	9,000	2,560
2017-09-19	251	257	251	255	26,000	2,550
2017-09-15	251	253	251	253	10,000	2,530
2017-09-14	251	253	250	250	13,000	2,500
2017-09-13	252	252	250	251	22,000	2,510
2017-09-12	252	253	250	251	16,000	2,510
2017-09-11	248	251	248	250	10,000	2,500
2017-09-08	251	251	248	248	29,000	2,480
2017-09-07	254	254	253	254	4,000	2,540
2017-09-06	251	254	251	254	5,000	2,540
2017-09-05	257	258	252	252	21,000	2,520
2017-09-04	254	257	254	257	10,000	2,570
2017-09-01	257	257	254	254	10,000	2,540
2017-08-31	252	256	252	256	9,000	2,560
2017-08-30	251	254	251	252	8,000	2,520
2017-08-29	250	251	250	251	12,000	2,510
2017-08-28	256	256	252	252	13,000	2,520
2017-08-25	256	257	254	256	13,000	2,560
2017-08-24	256	256	253	253	10,000	2,530
2017-08-23	256	257	256	257	5,000	2,570
2017-08-22	256	259	256	256	12,000	2,560
2017-08-21	256	257	254	256	8,000	2,560
2017-08-18	258	258	253	256	8,000	2,560
2017-08-17	254	259	254	258	12,000	2,580
2017-08-16	250	255	250	255	5,000	2,550
2017-08-15	249	250	249	250	5,000	2,500
2017-08-14	254	254	246	248	47,000	2,480
2017-08-10	260	260	255	258	22,000	2,580
2017-08-09	263	263	260	260	12,000	2,600
2017-08-08	268	268	264	264	4,000	2,640
2017-08-07	272	272	262	270	56,000	2,700
2017-08-04	273	276	273	276	6,000	2,760
2017-08-02	273	273	273	273	1,000	2,730
2017-08-01	275	275	273	273	4,000	2,730
2017-07-31	274	274	274	274	5,000	2,740
2017-07-28	278	278	276	278	3,000	2,780
2017-07-27	274	276	274	274	8,000	2,740
2017-07-26	277	277	276	276	5,000	2,760
2017-07-25	278	280	277	279	7,000	2,790
2017-07-24	273	278	273	278	15,000	2,780
2017-07-21	275	275	275	275	2,000	2,750
2017-07-20	277	277	274	274	8,000	2,740
2017-07-19	280	280	273	276	27,000	2,760
2017-07-18	280	282	280	280	6,000	2,800
2017-07-14	276	279	275	279	21,000	2,790
2017-07-13	280	281	280	281	3,000	2,810
2017-07-12	282	282	281	281	5,000	2,810
2017-07-11	282	284	282	283	6,000	2,830
2017-07-10	285	287	284	284	9,000	2,840
2017-07-07	288	288	284	284	31,000	2,840
2017-07-06	281	290	281	290	74,000	2,900
2017-07-05	276	281	276	281	53,000	2,810
2017-07-04	276	276	272	275	19,000	2,750
2017-07-03	275	275	274	274	7,000	2,740
2017-06-30	270	278	270	275	12,000	2,750
2017-06-29	271	271	270	270	7,000	2,700
2017-06-28	271	272	270	270	6,000	2,700
2017-06-27	271	272	270	272	3,000	2,720
2017-06-26	269	271	269	271	4,000	2,710
2017-06-23	270	270	268	269	20,000	2,690
2017-06-22	272	272	270	270	5,000	2,700
2017-06-21	273	273	271	271	20,000	2,710
2017-06-20	275	275	270	271	31,000	2,710
2017-06-19	276	276	275	275	28,000	2,750
2017-06-16	281	281	278	278	5,000	2,780
2017-06-15	278	280	277	278	9,000	2,780
2017-06-14	282	282	280	280	3,000	2,800
2017-06-13	277	281	277	281	5,000	2,810
2017-06-12	282	282	277	278	17,000	2,780
2017-06-09	283	283	281	282	7,000	2,820
2017-06-08	284	284	283	283	12,000	2,830
2017-06-07	284	284	281	281	20,000	2,810
2017-06-06	284	290	284	286	19,000	2,860
2017-06-05	280	287	280	285	19,000	2,850
2017-06-02	276	282	276	280	22,000	2,800
2017-06-01	279	279	275	276	15,000	2,760
2017-05-31	283	283	277	279	27,000	2,790
2017-05-30	282	284	282	282	7,000	2,820
2017-05-29	284	285	282	282	8,000	2,820
2017-05-26	282	284	280	284	12,000	2,840
2017-05-25	290	290	283	283	6,000	2,830
2017-05-24	284	294	284	289	16,000	2,890
2017-05-23	283	286	282	283	7,000	2,830
2017-05-22	286	286	280	282	10,000	2,820
2017-05-19	282	287	281	286	25,000	2,860
2017-05-18	272	283	272	278	33,000	2,780
2017-05-17	290	290	279	280	30,000	2,800
2017-05-16	292	293	287	287	38,000	2,870
2017-05-15	288	292	279	289	107,000	2,890
2017-05-12	314	319	309	317	34,000	3,170
2017-05-11	316	318	316	316	10,000	3,160
2017-05-10	318	320	316	317	27,000	3,170
2017-05-09	321	323	318	318	22,000	3,180
2017-05-08	320	322	318	318	41,000	3,180
2017-05-02	316	316	310	316	21,000	3,160
2017-05-01	311	316	310	316	10,000	3,160
2017-04-28	313	318	313	316	18,000	3,160
2017-04-27	311	319	311	317	34,000	3,170
2017-04-26	313	313	307	311	13,000	3,110
2017-04-25	310	310	301	305	24,000	3,050
2017-04-24	319	324	304	310	53,000	3,100
2017-04-21	314	323	312	318	71,000	3,180
2017-04-20	294	315	294	314	54,000	3,140
2017-04-19	287	295	287	295	34,000	2,950
2017-04-18	292	295	286	290	22,000	2,900
2017-04-17	278	296	276	283	62,000	2,830
2017-04-14	273	280	272	275	22,000	2,750
2017-04-13	276	276	265	268	35,000	2,680
2017-04-12	291	292	276	280	42,000	2,800
2017-04-11	293	293	287	291	12,000	2,910
2017-04-10	299	300	290	293	23,000	2,930
2017-04-07	285	298	285	295	42,000	2,950
2017-04-06	292	292	282	284	56,000	2,840
2017-04-05	297	299	292	297	60,000	2,970
2017-04-04	319	319	292	296	130,000	2,960
2017-04-03	334	334	317	321	92,000	3,210
2017-03-31	338	343	332	339	30,000	3,390
2017-03-30	339	340	335	338	37,000	3,380
2017-03-29	344	347	339	340	32,000	3,400
2017-03-28	349	350	344	345	44,000	3,450
2017-03-27	347	351	342	347	50,000	3,470
2017-03-24	342	347	336	345	56,000	3,450
2017-03-23	347	347	335	342	85,000	3,420
2017-03-22	350	352	343	345	112,000	3,450
2017-03-21	356	362	354	357	105,000	3,570
2017-03-17	364	365	357	363	76,000	3,630
2017-03-16	377	380	358	362	223,000	3,620
2017-03-15	369	396	369	381	514,000	3,810
2017-03-14	330	386	330	374	784,000	3,740
2017-03-13	331	333	325	333	131,000	3,330
2017-03-10	329	329	315	315	70,000	3,150
2017-03-09	324	338	324	329	187,000	3,290
2017-03-08	315	326	314	321	116,000	3,210
2017-03-07	302	317	302	314	168,000	3,140
2017-03-06	302	308	301	302	70,000	3,020
2017-03-03	297	300	297	300	29,000	3,000
2017-03-02	296	299	293	297	45,000	2,970
2017-03-01	297	297	293	296	15,000	2,960
2017-02-28	293	295	288	294	31,000	2,940
2017-02-27	290	291	287	291	14,000	2,910
2017-02-24	294	296	289	291	21,000	2,910
2017-02-23	294	295	292	294	18,000	2,940
2017-02-22	299	299	294	294	53,000	2,940
2017-02-21	301	302	299	300	51,000	3,000
2017-02-20	296	303	295	299	99,000	2,990
2017-02-17	295	296	292	295	43,000	2,950
2017-02-16	288	297	287	294	87,000	2,940
2017-02-15	279	291	278	291	109,000	2,910
2017-02-14	278	278	270	274	56,000	2,740
2017-02-13	283	283	278	280	34,000	2,800
2017-02-10	291	291	277	277	161,000	2,770
2017-02-09	275	304	275	293	519,000	2,930
2017-02-08	268	273	267	273	142,000	2,730
2017-02-07	268	270	261	261	77,000	2,610
2017-02-06	282	287	266	268	356,000	2,680
2017-02-03	250	252	245	250	50,000	2,500
2017-02-02	250	257	250	251	101,000	2,510
2017-02-01	245	249	244	249	75,000	2,490
2017-01-31	243	246	242	244	59,000	2,440
2017-01-30	238	243	238	243	62,000	2,430
2017-01-27	235	238	235	238	16,000	2,380
2017-01-26	236	237	235	235	20,000	2,350
2017-01-25	237	238	236	236	18,000	2,360
2017-01-24	233	236	233	235	17,000	2,350
2017-01-23	235	235	233	234	14,000	2,340
2017-01-20	236	237	235	236	15,000	2,360
2017-01-19	235	236	234	234	13,000	2,340
2017-01-18	235	235	234	234	14,000	2,340
2017-01-17	236	238	233	235	46,000	2,350
2017-01-16	241	242	235	237	44,000	2,370
2017-01-13	242	243	235	242	33,000	2,420
2017-01-12	241	242	239	242	18,000	2,420
2017-01-11	245	245	241	241	14,000	2,410
2017-01-10	244	245	242	245	15,000	2,450
2017-01-06	244	246	243	246	18,000	2,460
2017-01-05	246	246	245	245	16,000	2,450
2017-01-04	240	246	240	246	62,000	2,460

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