3945 スーパーバッグ(株) の時系列データ [2018年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2018-12-28	1,461	1,461	1,461	1,461	100	1,461
2018-12-27	1,477	1,477	1,477	1,477	100	1,477
2018-12-26	1,472	1,485	1,440	1,440	1,600	1,440
2018-12-25	1,401	1,401	1,321	1,322	3,300	1,322
2018-12-21	1,533	1,533	1,490	1,490	5,500	1,490
2018-12-20	1,563	1,563	1,530	1,533	2,200	1,533
2018-12-19	1,600	1,620	1,558	1,590	4,700	1,590
2018-12-18	1,626	1,626	1,600	1,600	2,100	1,600
2018-12-17	1,650	1,650	1,647	1,647	1,100	1,647
2018-12-14	1,655	1,680	1,655	1,680	1,200	1,680
2018-12-13	1,674	1,674	1,650	1,665	2,100	1,665
2018-12-12	1,677	1,677	1,655	1,674	3,500	1,674
2018-12-11	-	-	-	1,677	-	1,677
2018-12-10	1,680	1,687	1,677	1,677	400	1,677
2018-12-07	1,672	1,697	1,672	1,697	600	1,697
2018-12-06	1,672	1,672	1,670	1,670	800	1,670
2018-12-05	1,700	1,700	1,700	1,700	300	1,700
2018-12-04	1,727	1,727	1,700	1,700	1,300	1,700
2018-12-03	1,698	1,728	1,674	1,728	1,200	1,728
2018-11-30	1,738	1,738	1,737	1,738	600	1,738
2018-11-29	1,708	1,728	1,708	1,728	1,000	1,728
2018-11-28	1,705	1,705	1,705	1,705	100	1,705
2018-11-27	1,691	1,724	1,691	1,705	900	1,705
2018-11-26	1,701	1,701	1,691	1,691	700	1,691
2018-11-22	1,698	1,701	1,698	1,701	1,500	1,701
2018-11-21	1,700	1,700	1,698	1,698	400	1,698
2018-11-20	1,702	1,732	1,702	1,714	1,100	1,714
2018-11-19	1,715	1,730	1,713	1,730	2,200	1,730
2018-11-16	1,720	1,720	1,720	1,720	200	1,720
2018-11-15	1,795	1,795	1,748	1,749	2,100	1,749
2018-11-14	1,817	1,837	1,817	1,820	500	1,820
2018-11-13	1,817	1,817	1,817	1,817	100	1,817
2018-11-12	-	-	-	1,795	-	1,795
2018-11-09	-	-	-	1,795	-	1,795
2018-11-08	1,795	1,795	1,795	1,795	100	1,795
2018-11-07	1,781	1,781	1,780	1,780	200	1,780
2018-11-06	1,794	1,794	1,794	1,794	500	1,794
2018-11-05	1,794	1,794	1,794	1,794	2,800	1,794
2018-11-02	1,765	1,800	1,765	1,780	1,300	1,780
2018-11-01	1,750	1,758	1,750	1,758	300	1,758
2018-10-31	1,751	1,788	1,730	1,730	1,600	1,730
2018-10-30	1,806	1,806	1,740	1,795	6,200	1,795
2018-10-29	1,830	1,851	1,810	1,810	1,600	1,810
2018-10-26	1,875	1,875	1,849	1,850	3,300	1,850
2018-10-25	1,890	1,890	1,870	1,889	400	1,889
2018-10-24	1,901	1,901	1,900	1,900	1,500	1,900
2018-10-23	1,914	1,914	1,903	1,903	400	1,903
2018-10-22	1,910	1,914	1,890	1,914	2,300	1,914
2018-10-19	1,915	1,915	1,915	1,915	100	1,915
2018-10-18	1,939	1,939	1,939	1,939	100	1,939
2018-10-17	-	-	-	1,935	-	1,935
2018-10-16	1,940	1,940	1,935	1,935	200	1,935
2018-10-15	1,930	1,940	1,930	1,940	500	1,940
2018-10-12	1,911	1,912	1,910	1,911	1,100	1,911
2018-10-11	1,950	1,950	1,902	1,915	3,300	1,915
2018-10-10	1,980	1,980	1,950	1,960	1,500	1,960
2018-10-09	1,995	1,995	1,980	1,982	1,500	1,982
2018-10-05	2,009	2,020	2,009	2,020	700	2,020
2018-10-04	-	-	-	2,005	-	2,005
2018-10-03	1,988	2,005	1,988	2,005	400	2,005
2018-10-02	1,991	1,991	1,982	1,982	500	1,982
2018-10-01	2,000	2,000	1,995	1,995	200	1,995
2018-09-28	1,988	2,011	1,988	2,011	600	2,011
2018-09-27	1,990	1,998	1,980	1,998	500	1,998
2018-09-26	1,990	1,990	1,990	1,990	100	1,990
2018-09-25	2,000	2,000	2,000	2,000	200	2,000
2018-09-21	2,000	2,000	2,000	2,000	400	2,000
2018-09-20	1,993	1,993	1,993	1,993	100	1,993
2018-09-19	1,990	2,003	1,980	1,990	2,500	1,990
2018-09-18	1,975	2,004	1,952	2,004	1,100	2,004
2018-09-14	2,005	2,015	1,950	2,004	2,600	2,004
2018-09-13	-	-	-	2,032	-	2,032
2018-09-12	-	-	-	2,032	-	2,032
2018-09-11	-	-	-	2,032	-	2,032
2018-09-10	-	-	-	2,032	-	2,032
2018-09-07	2,030	2,041	2,030	2,032	800	2,032
2018-09-06	-	-	-	2,068	-	2,068
2018-09-05	-	-	-	2,068	-	2,068
2018-09-04	-	-	-	2,068	-	2,068
2018-09-03	2,089	2,094	2,068	2,068	600	2,068
2018-08-31	2,065	2,065	2,065	2,065	100	2,065
2018-08-30	2,051	2,051	2,031	2,031	500	2,031
2018-08-29	2,045	2,051	2,042	2,051	700	2,051
2018-08-28	2,029	2,049	2,029	2,049	1,200	2,049
2018-08-27	2,087	2,087	2,079	2,079	200	2,079
2018-08-24	-	-	-	2,083	-	2,083
2018-08-23	2,072	2,083	2,072	2,083	2,100	2,083
2018-08-22	2,055	2,070	2,055	2,070	800	2,070
2018-08-21	2,050	2,059	2,050	2,059	300	2,059
2018-08-20	2,025	2,025	2,025	2,025	200	2,025
2018-08-17	-	-	-	2,050	-	2,050
2018-08-16	2,031	2,050	2,031	2,050	300	2,050
2018-08-15	2,051	2,051	2,051	2,051	100	2,051
2018-08-14	2,056	2,057	2,050	2,050	400	2,050
2018-08-13	2,022	2,090	2,021	2,088	1,700	2,088
2018-08-10	2,010	2,090	2,010	2,044	2,500	2,044
2018-08-09	2,010	2,010	2,006	2,006	400	2,006
2018-08-08	2,008	2,015	2,003	2,015	1,800	2,015
2018-08-07	2,015	2,015	2,015	2,015	100	2,015
2018-08-06	2,037	2,037	2,015	2,020	3,300	2,020
2018-08-03	2,050	2,050	2,010	2,034	2,300	2,034
2018-08-02	2,050	2,050	2,021	2,034	6,500	2,034
2018-08-01	1,940	2,070	1,908	2,013	37,600	2,013
2018-07-31	2,343	2,399	2,343	2,380	1,800	2,380
2018-07-30	2,361	2,361	2,336	2,338	2,000	2,338
2018-07-27	2,361	2,361	2,361	2,361	400	2,361
2018-07-26	2,404	2,404	2,361	2,361	600	2,361
2018-07-25	2,425	2,430	2,353	2,415	3,900	2,415
2018-07-24	2,460	2,460	2,403	2,403	900	2,403
2018-07-23	2,449	2,458	2,431	2,451	1,600	2,451
2018-07-20	2,399	2,450	2,380	2,427	3,800	2,427
2018-07-19	2,375	2,399	2,370	2,399	1,600	2,399
2018-07-18	2,400	2,417	2,390	2,390	2,300	2,390
2018-07-17	2,400	2,425	2,370	2,382	3,200	2,382
2018-07-13	2,300	2,370	2,300	2,311	3,200	2,311
2018-07-12	2,254	2,300	2,254	2,300	900	2,300
2018-07-11	2,240	2,254	2,240	2,254	900	2,254
2018-07-10	2,226	2,257	2,226	2,240	900	2,240
2018-07-09	2,248	2,252	2,221	2,249	900	2,249
2018-07-06	2,146	2,248	2,146	2,248	1,400	2,248
2018-07-05	2,220	2,221	2,130	2,130	3,200	2,130
2018-07-04	2,281	2,281	2,229	2,229	2,800	2,229
2018-07-03	2,347	2,347	2,260	2,280	2,800	2,280
2018-07-02	2,380	2,383	2,353	2,353	2,700	2,353
2018-06-29	2,408	2,408	2,350	2,353	1,500	2,353
2018-06-28	2,500	2,500	2,400	2,408	3,900	2,408
2018-06-27	2,525	2,555	2,502	2,502	1,600	2,502
2018-06-26	2,553	2,553	2,524	2,525	1,900	2,525
2018-06-25	2,524	2,558	2,516	2,554	5,200	2,554
2018-06-22	2,516	2,535	2,515	2,522	3,900	2,522
2018-06-21	2,550	2,620	2,530	2,566	17,000	2,566
2018-06-20	2,420	2,530	2,416	2,530	19,100	2,530
2018-06-19	2,360	2,416	2,360	2,416	7,800	2,416
2018-06-18	2,400	2,420	2,360	2,385	15,600	2,385
2018-06-15	2,180	2,255	2,180	2,228	12,500	2,228
2018-06-14	2,150	2,150	2,150	2,150	600	2,150
2018-06-13	2,142	2,150	2,136	2,136	900	2,136
2018-06-12	2,125	2,126	2,125	2,125	900	2,125
2018-06-11	2,123	2,125	2,123	2,125	900	2,125
2018-06-08	-	-	-	2,150	-	2,150
2018-06-07	2,148	2,150	2,130	2,150	1,200	2,150
2018-06-06	2,131	2,131	2,131	2,131	100	2,131
2018-06-05	2,145	2,145	2,145	2,145	300	2,145
2018-06-04	2,145	2,145	2,145	2,145	100	2,145
2018-06-01	2,145	2,145	2,144	2,145	900	2,145
2018-05-31	2,155	2,155	2,155	2,155	100	2,155
2018-05-30	2,138	2,138	2,138	2,138	1,600	2,138
2018-05-29	2,150	2,160	2,135	2,138	1,100	2,138
2018-05-28	2,171	2,174	2,150	2,150	800	2,150
2018-05-25	2,227	2,227	2,190	2,190	2,300	2,190
2018-05-24	2,241	2,250	2,225	2,249	5,000	2,249
2018-05-23	2,222	2,222	2,211	2,220	400	2,220
2018-05-22	2,228	2,228	2,220	2,220	200	2,220
2018-05-21	2,247	2,248	2,247	2,247	600	2,247
2018-05-18	2,220	2,248	2,220	2,248	1,800	2,248
2018-05-17	2,210	2,219	2,210	2,219	300	2,219
2018-05-16	2,200	2,220	2,190	2,219	2,600	2,219
2018-05-15	2,181	2,196	2,180	2,196	1,100	2,196
2018-05-14	2,189	2,229	2,170	2,190	7,500	2,190
2018-05-11	2,052	2,052	2,052	2,052	200	2,052
2018-05-10	2,058	2,063	2,058	2,063	600	2,063
2018-05-09	2,041	2,041	2,041	2,041	1,000	2,041
2018-05-08	2,041	2,041	2,041	2,041	200	2,041
2018-05-07	2,041	2,041	2,041	2,041	300	2,041
2018-05-02	2,040	2,041	2,035	2,041	2,600	2,041
2018-05-01	2,033	2,033	2,026	2,033	500	2,033
2018-04-27	2,050	2,058	2,038	2,058	700	2,058
2018-04-26	2,060	2,060	2,050	2,050	300	2,050
2018-04-25	2,040	2,060	2,040	2,060	3,600	2,060
2018-04-24	2,059	2,059	2,040	2,040	4,000	2,040
2018-04-23	2,059	2,059	2,059	2,059	100	2,059
2018-04-20	2,041	2,041	2,041	2,041	100	2,041
2018-04-19	2,050	2,050	2,050	2,050	200	2,050
2018-04-18	2,053	2,053	2,050	2,053	3,100	2,053
2018-04-17	2,061	2,061	2,053	2,053	1,300	2,053
2018-04-16	2,062	2,062	2,061	2,061	300	2,061
2018-04-13	2,065	2,065	2,061	2,062	3,000	2,062
2018-04-12	2,064	2,065	2,064	2,065	500	2,065
2018-04-11	2,064	2,064	2,064	2,064	400	2,064
2018-04-10	2,061	2,061	2,061	2,061	1,900	2,061
2018-04-09	2,085	2,085	2,070	2,070	600	2,070
2018-04-06	2,072	2,072	2,072	2,072	2,000	2,072
2018-04-05	2,072	2,072	2,072	2,072	3,200	2,072
2018-04-04	2,080	2,090	2,080	2,081	3,800	2,081
2018-04-03	2,090	2,090	2,081	2,081	200	2,081
2018-03-30	2,110	2,115	2,101	2,101	600	2,101
2018-03-29	2,080	2,096	2,080	2,096	300	2,096
2018-03-28	2,100	2,100	2,093	2,093	300	2,093
2018-03-27	2,160	2,160	2,130	2,130	1,200	2,130
2018-03-26	2,121	2,129	2,120	2,129	1,000	2,129
2018-03-23	2,138	2,170	2,138	2,170	1,100	2,170
2018-03-22	2,132	2,138	2,132	2,138	700	2,138
2018-03-20	2,140	2,145	2,140	2,145	700	2,145
2018-03-19	2,140	2,140	2,140	2,140	100	2,140
2018-03-16	2,150	2,150	2,150	2,150	100	2,150
2018-03-14	2,106	2,150	2,106	2,150	800	2,150
2018-03-13	2,106	2,106	2,106	2,106	1,500	2,106
2018-03-12	2,119	2,119	2,107	2,107	2,200	2,107
2018-03-09	2,125	2,125	2,125	2,125	200	2,125
2018-03-08	2,125	2,125	2,125	2,125	2,100	2,125
2018-03-07	2,132	2,132	2,099	2,100	2,300	2,100
2018-03-06	2,141	2,142	2,133	2,133	3,500	2,133
2018-03-05	2,134	2,134	2,134	2,134	200	2,134
2018-03-02	2,141	2,153	2,141	2,153	200	2,153
2018-03-01	2,159	2,165	2,150	2,150	1,000	2,150
2018-02-28	2,153	2,160	2,152	2,160	600	2,160
2018-02-27	2,166	2,166	2,160	2,166	1,300	2,166
2018-02-26	2,169	2,169	2,166	2,166	300	2,166
2018-02-23	2,179	2,179	2,160	2,160	2,900	2,160
2018-02-22	2,170	2,170	2,170	2,170	100	2,170
2018-02-21	2,175	2,175	2,175	2,175	100	2,175
2018-02-19	2,161	2,165	2,161	2,163	500	2,163
2018-02-16	2,189	2,189	2,150	2,164	700	2,164
2018-02-15	2,150	2,170	2,132	2,170	4,200	2,170
2018-02-14	2,169	2,169	2,150	2,150	3,300	2,150
2018-02-13	2,244	2,244	2,156	2,169	1,200	2,169
2018-02-09	2,201	2,222	2,171	2,222	1,200	2,222
2018-02-08	2,265	2,265	2,214	2,214	1,200	2,214
2018-02-07	2,205	2,279	2,205	2,222	6,500	2,222
2018-02-06	2,364	2,364	2,150	2,201	5,500	2,201
2018-02-05	2,360	2,380	2,360	2,364	900	2,364
2018-02-02	2,396	2,398	2,390	2,397	1,000	2,397
2018-02-01	2,397	2,397	2,396	2,397	600	2,397
2018-01-31	2,369	2,372	2,369	2,372	800	2,372
2018-01-30	2,386	2,386	2,365	2,365	1,400	2,365
2018-01-29	2,398	2,398	2,390	2,390	600	2,390
2018-01-26	2,411	2,411	2,401	2,401	300	2,401
2018-01-25	2,426	2,426	2,396	2,410	1,700	2,410
2018-01-24	2,455	2,455	2,426	2,426	900	2,426
2018-01-23	2,450	2,464	2,437	2,455	4,000	2,455
2018-01-22	2,419	2,449	2,408	2,449	5,100	2,449
2018-01-19	2,338	2,395	2,330	2,395	3,900	2,395
2018-01-18	2,329	2,348	2,322	2,322	1,600	2,322
2018-01-17	2,320	2,320	2,320	2,320	300	2,320
2018-01-16	2,323	2,330	2,320	2,325	800	2,325
2018-01-15	2,309	2,325	2,309	2,325	600	2,325
2018-01-12	2,295	2,309	2,295	2,308	700	2,308
2018-01-11	2,295	2,300	2,286	2,286	800	2,286
2018-01-10	2,293	2,305	2,293	2,300	500	2,300
2018-01-09	2,292	2,292	2,291	2,291	300	2,291
2018-01-05	2,283	2,314	2,283	2,314	1,300	2,314
2018-01-04	2,285	2,285	2,282	2,285	600	2,285

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