3945 スーパーバッグ(株) の時系列データ [2022年度]

日付	始値	高値	安値	終値	出来高	調整後終値
2022-12-30	743	758	743	758	1,000	758
2022-12-29	740	743	740	742	1,500	742
2022-12-28	746	746	738	739	8,800	739
2022-12-27	745	747	742	746	1,300	746
2022-12-26	744	759	738	741	9,000	741
2022-12-23	750	754	739	743	14,400	743
2022-12-22	759	761	750	750	15,900	750
2022-12-21	761	765	752	759	6,200	759
2022-12-20	765	776	765	775	700	775
2022-12-19	772	776	764	770	4,700	770
2022-12-16	761	777	761	772	4,200	772
2022-12-15	782	782	761	761	8,100	761
2022-12-14	776	780	766	780	2,900	780
2022-12-13	771	775	765	775	11,000	775
2022-12-12	776	776	770	772	9,000	772
2022-12-09	781	790	780	780	3,400	780
2022-12-08	788	788	781	781	2,600	781
2022-12-07	794	794	785	788	5,700	788
2022-12-06	799	799	781	794	9,300	794
2022-12-05	811	811	802	802	3,400	802
2022-12-02	817	817	811	814	400	814
2022-12-01	823	823	806	818	1,000	818
2022-11-30	814	823	813	823	800	823
2022-11-29	802	824	802	819	4,100	819
2022-11-28	816	819	816	816	2,900	816
2022-11-25	821	821	803	806	5,200	806
2022-11-24	821	821	811	821	3,900	821
2022-11-22	840	840	800	819	7,600	819
2022-11-21	840	841	840	840	2,600	840
2022-11-18	853	853	825	840	1,700	840
2022-11-17	868	868	850	855	1,300	855
2022-11-16	859	869	859	869	300	869
2022-11-15	864	868	864	868	200	868
2022-11-14	858	865	850	864	4,400	864
2022-11-11	859	875	845	858	1,300	858
2022-11-10	863	863	844	859	4,500	859
2022-11-09	878	878	878	878	2,400	878
2022-11-08	878	878	865	878	2,100	878
2022-11-07	886	887	865	878	1,900	878
2022-11-04	870	880	841	841	1,900	841
2022-11-02	-	-	-	866	-	866
2022-11-01	860	874	852	866	1,300	866
2022-10-31	850	850	840	850	4,500	850
2022-10-28	859	860	853	853	1,000	853
2022-10-27	865	865	860	860	2,500	860
2022-10-26	887	888	865	865	1,700	865
2022-10-25	877	890	876	876	2,300	876
2022-10-24	885	885	870	876	500	876
2022-10-21	865	885	865	885	1,100	885
2022-10-20	861	889	861	889	1,500	889
2022-10-19	850	875	850	861	1,500	861
2022-10-18	849	868	849	855	1,000	855
2022-10-17	851	860	831	849	5,600	849
2022-10-14	881	881	852	852	5,300	852
2022-10-13	918	918	870	881	9,300	881
2022-10-12	935	946	912	913	2,700	913
2022-10-11	947	955	930	935	3,000	935
2022-10-07	910	948	891	947	7,300	947
2022-10-06	909	1,033	902	914	30,500	914
2022-10-05	908	930	908	909	2,400	909
2022-10-04	900	914	900	914	1,800	914
2022-10-03	898	910	898	900	2,700	900
2022-09-30	910	978	880	898	6,800	898
2022-09-29	910	930	885	894	4,000	894
2022-09-28	951	969	902	904	6,600	904
2022-09-27	916	974	911	958	4,600	958
2022-09-26	918	939	918	938	1,900	938
2022-09-22	917	919	875	919	9,700	919
2022-09-21	924	1,070	910	910	36,600	910
2022-09-20	960	960	915	920	7,200	920
2022-09-16	1,070	1,070	962	962	16,900	962
2022-09-15	1,106	1,109	1,004	1,073	35,100	1,073
2022-09-14	993	1,131	927	1,131	48,300	1,131
2022-09-13	1,169	1,171	978	981	64,100	981
2022-09-12	930	1,050	930	1,050	19,400	1,050
2022-09-09	863	900	861	900	3,200	900
2022-09-08	863	880	861	872	2,800	872
2022-09-07	842	885	842	872	3,000	872
2022-09-06	831	860	831	841	1,700	841
2022-09-05	847	855	831	836	8,300	836
2022-09-02	905	930	849	853	17,900	853
2022-09-01	832	993	832	920	73,500	920
2022-08-31	843	843	840	843	2,200	843
2022-08-30	844	850	843	843	1,100	843
2022-08-29	850	850	850	850	2,100	850
2022-08-26	860	868	850	850	400	850
2022-08-25	862	870	855	870	2,700	870
2022-08-24	852	867	852	866	500	866
2022-08-23	860	869	860	869	200	869
2022-08-22	-	-	-	870	-	870
2022-08-19	870	870	870	870	100	870
2022-08-18	870	880	870	880	300	880
2022-08-17	839	899	839	870	3,100	870
2022-08-16	-	-	-	849	-	849
2022-08-15	840	849	837	849	2,300	849
2022-08-12	837	837	837	837	100	837
2022-08-10	836	842	835	835	4,700	835
2022-08-09	850	850	825	836	3,300	836
2022-08-08	846	847	846	847	400	847
2022-08-05	845	857	845	856	800	856
2022-08-04	850	851	850	850	2,500	850
2022-08-03	850	865	850	865	1,100	865
2022-08-02	863	863	863	863	500	863
2022-08-01	887	887	860	863	1,500	863
2022-07-29	871	890	871	890	400	890
2022-07-28	890	890	871	872	700	872
2022-07-27	856	880	855	880	3,100	880
2022-07-26	880	880	847	860	7,500	860
2022-07-25	880	890	880	890	400	890
2022-07-22	880	885	870	880	2,800	880
2022-07-21	883	883	880	880	300	880
2022-07-20	899	899	898	898	500	898
2022-07-19	885	899	885	899	1,600	899
2022-07-15	886	886	885	885	300	885
2022-07-14	881	911	881	895	3,100	895
2022-07-13	890	890	890	890	200	890
2022-07-12	888	888	870	883	1,400	883
2022-07-11	897	897	897	897	100	897
2022-07-08	871	895	871	890	700	890
2022-07-07	871	873	871	873	1,400	873
2022-07-06	918	918	881	881	800	881
2022-07-05	849	919	849	919	5,300	919
2022-07-04	940	940	854	879	6,400	879
2022-07-01	1,000	1,122	853	949	99,500	949
2022-06-30	840	973	840	973	33,400	973
2022-06-29	799	838	799	823	2,800	823
2022-06-28	-	-	-	805	-	805
2022-06-27	800	805	794	805	1,000	805
2022-06-24	800	800	800	800	200	800
2022-06-23	-	-	-	800	-	800
2022-06-22	-	-	-	800	-	800
2022-06-21	795	800	795	800	500	800
2022-06-20	-	-	-	793	-	793
2022-06-17	780	793	750	793	3,400	793
2022-06-16	784	793	771	793	2,000	793
2022-06-15	790	790	790	790	100	790
2022-06-14	796	796	796	796	200	796
2022-06-13	820	820	795	796	2,200	796
2022-06-10	823	823	821	821	300	821
2022-06-09	821	835	820	835	800	835
2022-06-08	808	830	808	830	3,700	830
2022-06-07	814	814	809	809	500	809
2022-06-06	796	819	796	804	1,100	804
2022-06-03	815	815	790	808	1,300	808
2022-06-02	782	819	782	815	2,400	815
2022-06-01	764	783	764	782	1,900	782
2022-05-31	769	778	765	765	2,200	765
2022-05-30	771	782	769	769	2,600	769
2022-05-27	761	771	761	771	4,400	771
2022-05-26	778	788	747	761	16,000	761
2022-05-25	800	800	789	789	6,200	789
2022-05-24	832	832	800	800	5,200	800
2022-05-23	822	832	822	832	2,500	832
2022-05-20	821	821	821	821	100	821
2022-05-19	830	830	821	821	500	821
2022-05-18	829	840	824	830	1,700	830
2022-05-17	820	824	820	824	2,700	824
2022-05-16	848	849	820	820	2,300	820
2022-05-13	830	847	830	833	3,800	833
2022-05-12	864	864	830	830	6,700	830
2022-05-11	864	864	864	864	200	864
2022-05-10	898	898	851	866	10,700	866
2022-05-09	891	891	891	891	5,100	891
2022-05-06	-	-	-	898	-	898
2022-05-02	901	906	889	898	6,800	898
2022-04-28	910	913	910	913	2,400	913
2022-04-27	921	926	896	913	8,800	913
2022-04-26	972	972	935	936	5,500	936
2022-04-25	961	975	961	972	1,100	972
2022-04-22	975	975	940	946	8,200	946
2022-04-21	976	980	970	975	5,400	975
2022-04-20	980	982	970	980	4,700	980
2022-04-19	990	1,000	970	982	2,800	982
2022-04-18	1,001	1,001	980	980	2,900	980
2022-04-15	1,005	1,015	1,000	1,012	1,400	1,012
2022-04-14	995	1,023	995	1,022	3,700	1,022
2022-04-13	1,001	1,010	993	1,010	700	1,010
2022-04-12	1,001	1,015	990	1,011	3,500	1,011
2022-04-11	-	-	-	1,017	-	1,017
2022-04-08	1,009	1,024	993	1,017	3,600	1,017
2022-04-07	1,001	1,024	990	999	5,400	999
2022-04-06	1,015	1,035	1,015	1,035	800	1,035
2022-04-05	1,040	1,041	1,017	1,018	5,000	1,018
2022-04-04	1,040	1,057	1,035	1,048	1,400	1,048
2022-04-01	1,051	1,062	1,040	1,041	3,600	1,041
2022-03-31	1,070	1,094	1,062	1,070	800	1,070
2022-03-30	1,050	1,075	1,050	1,074	2,600	1,074
2022-03-29	1,071	1,080	1,064	1,080	2,300	1,080
2022-03-28	1,070	1,074	1,035	1,064	1,700	1,064
2022-03-25	1,081	1,098	1,050	1,068	3,600	1,068
2022-03-24	1,046	1,088	999	1,083	18,800	1,083
2022-03-23	1,135	1,135	1,067	1,071	5,200	1,071
2022-03-22	1,172	1,176	1,100	1,135	10,200	1,135
2022-03-18	1,138	1,173	1,127	1,172	7,800	1,172
2022-03-17	1,090	1,139	1,090	1,135	7,700	1,135
2022-03-16	991	1,094	991	1,090	9,300	1,090
2022-03-15	1,013	1,015	997	1,005	4,200	1,005
2022-03-14	994	1,029	985	986	9,800	986
2022-03-11	1,016	1,025	969	1,005	8,600	1,005
2022-03-10	1,005	1,016	976	1,016	8,100	1,016
2022-03-09	1,030	1,030	953	990	24,000	990
2022-03-08	1,097	1,097	1,030	1,032	8,400	1,032
2022-03-07	1,105	1,151	1,045	1,090	18,200	1,090
2022-03-04	1,125	1,125	1,026	1,081	17,600	1,081
2022-03-03	1,176	1,180	1,118	1,137	21,300	1,137
2022-03-02	1,098	1,199	1,068	1,175	75,200	1,175
2022-03-01	1,261	1,290	1,063	1,068	140,300	1,068
2022-02-28	1,372	1,372	1,268	1,283	73,200	1,283
2022-02-25	1,758	1,829	1,651	1,651	40,000	1,651
2022-02-24	2,148	2,157	2,060	2,151	2,600	2,151
2022-02-22	2,039	2,161	1,989	2,152	2,000	2,152
2022-02-21	2,129	2,129	2,039	2,039	300	2,039
2022-02-18	-	-	-	2,130	-	2,130
2022-02-17	2,128	2,130	2,052	2,130	1,400	2,130
2022-02-16	2,182	2,200	2,110	2,128	3,500	2,128
2022-02-15	2,220	2,220	2,152	2,170	1,000	2,170
2022-02-14	2,245	2,245	2,130	2,220	4,100	2,220
2022-02-10	2,247	2,247	2,189	2,245	3,200	2,245
2022-02-09	2,247	2,273	2,219	2,247	2,900	2,247
2022-02-08	2,200	2,260	2,150	2,257	3,700	2,257
2022-02-07	2,195	2,230	2,121	2,200	2,800	2,200
2022-02-04	2,240	2,250	2,171	2,235	5,000	2,235
2022-02-03	2,140	2,280	2,140	2,260	4,400	2,260
2022-02-02	2,140	2,260	2,140	2,147	3,500	2,147
2022-02-01	2,246	2,280	2,177	2,177	4,000	2,177
2022-01-31	2,257	2,260	2,207	2,260	2,600	2,260
2022-01-28	2,250	2,260	2,154	2,260	3,400	2,260
2022-01-27	2,200	2,234	2,166	2,234	3,800	2,234
2022-01-26	2,153	2,200	2,134	2,200	3,900	2,200
2022-01-25	2,177	2,177	2,080	2,170	3,400	2,170
2022-01-24	2,084	2,198	2,084	2,168	2,800	2,168
2022-01-21	2,120	2,174	2,000	2,132	5,600	2,132
2022-01-20	2,042	2,120	2,042	2,120	3,000	2,120
2022-01-19	1,939	2,060	1,939	2,060	4,100	2,060
2022-01-18	2,000	2,000	1,914	1,914	1,500	1,914
2022-01-17	2,124	2,124	2,050	2,050	1,400	2,050
2022-01-14	2,094	2,148	2,077	2,124	6,400	2,124
2022-01-13	2,050	2,139	2,049	2,135	3,000	2,135
2022-01-12	2,067	2,120	2,050	2,100	7,300	2,100
2022-01-11	2,050	2,067	2,000	2,067	2,700	2,067
2022-01-07	1,968	2,080	1,968	2,080	5,600	2,080
2022-01-06	2,011	2,024	1,961	2,018	4,300	2,018
2022-01-05	2,015	2,038	1,924	2,023	6,600	2,023
2022-01-04	1,986	2,045	1,965	2,020	4,100	2,020

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